| date,open,high,low,close,volume |
| 2010-03-04,21.212120056152344,21.363636016845703,21.136362075805664,21.363636016845703,1413347.0 |
| 2010-03-07,21.66666603088379,21.818180084228516,21.66666603088379,21.74242401123047,1260273.0 |
| 2010-03-08,21.74242401123047,21.818180084228516,21.59090805053711,21.818180084228516,1151875.0 |
| 2010-03-09,21.818180084228516,21.969696044921875,21.43939208984375,21.51515007019043,1605352.0 |
| 2010-03-10,21.51515007019043,21.66666603088379,21.363636016845703,21.43939208984375,637731.0 |
| 2010-03-11,21.43939208984375,21.66666603088379,21.43939208984375,21.51515007019043,1030084.0 |
| 2010-03-14,21.51515007019043,21.74242401123047,21.51515007019043,21.59090805053711,1192585.0 |
| 2010-03-15,21.66666603088379,21.818180084228516,21.59090805053711,21.59090805053711,990979.0 |
| 2010-03-16,21.59090805053711,21.59090805053711,21.287878036499023,21.51515007019043,1235962.0 |
| 2010-03-17,21.51515007019043,21.51515007019043,21.51515007019043,21.51515007019043,0.0 |
| 2010-03-18,21.66666603088379,22.121212005615234,21.66666603088379,21.818180084228516,1973538.0 |
| 2010-03-21,21.893938064575195,22.045454025268555,21.74242401123047,21.818180084228516,1077428.0 |
| 2010-03-22,21.818180084228516,21.893938064575195,21.66666603088379,21.893938064575195,1031702.0 |
| 2010-03-23,21.818180084228516,22.045454025268555,21.74242401123047,21.893938064575195,1763791.0 |
| 2010-03-24,21.969696044921875,22.954544067382812,21.969696044921875,22.803030014038086,4529626.0 |
| 2010-03-25,22.954544067382812,23.030302047729492,22.5,22.878786087036133,2535454.0 |
| 2010-03-28,22.878786087036133,23.106060028076172,22.651514053344727,22.651514053344727,2901909.0 |
| 2010-03-29,22.651514053344727,22.651514053344727,22.651514053344727,22.651514053344727,0.0 |
| 2010-03-30,22.651514053344727,22.651514053344727,22.651514053344727,22.651514053344727,0.0 |
| 2010-03-31,22.575756072998047,23.106060028076172,22.575756072998047,23.030302047729492,3455437.0 |
| 2010-04-01,22.878786087036133,23.712120056152344,22.878786087036133,23.333332061767578,4588380.0 |
| 2010-04-04,23.333332061767578,23.333332061767578,23.333332061767578,23.333332061767578,0.0 |
| 2010-04-05,23.333332061767578,23.333332061767578,23.333332061767578,23.333332061767578,0.0 |
| 2010-04-06,23.333332061767578,23.863636016845703,23.030302047729492,23.863636016845703,2660813.0 |
| 2010-04-07,23.93939208984375,24.24242401123047,23.712120056152344,23.93939208984375,2589669.0 |
| 2010-04-08,23.787878036499023,24.01515007019043,23.484848022460938,23.787878036499023,2426771.0 |
| 2010-04-11,23.712120056152344,24.69696807861328,23.712120056152344,24.621212005615234,4769706.0 |
| 2010-04-12,24.69696807861328,24.84848403930664,24.545454025268555,24.77272605895996,1959830.0 |
| 2010-04-13,24.69696807861328,25.378786087036133,24.621212005615234,25.151514053344727,2306575.0 |
| 2010-04-14,25.151514053344727,25.606060028076172,25.151514053344727,25.454544067382812,2158722.0 |
| 2010-04-15,25.606060028076172,25.833332061767578,25.303030014038086,25.68181800842285,2433669.0 |
| 2010-04-18,25.606060028076172,25.833332061767578,25.303030014038086,25.7575740814209,1609159.0 |
| 2010-04-19,25.68181800842285,25.68181800842285,25.227272033691406,25.606060028076172,2164983.0 |
| 2010-04-20,25.833332061767578,26.66666603088379,25.833332061767578,26.66666603088379,5244983.0 |
| 2010-04-21,26.51515007019043,26.969696044921875,25.227272033691406,25.454544067382812,6011821.0 |
| 2010-04-22,25.530302047729492,25.909090042114258,25.303030014038086,25.7575740814209,2561232.0 |
| 2010-04-25,25.7575740814209,25.7575740814209,25.7575740814209,25.7575740814209,0.0 |
| 2010-04-26,25.7575740814209,25.7575740814209,25.7575740814209,25.7575740814209,0.0 |
| 2010-04-27,26.43939208984375,26.74242401123047,26.136362075805664,26.59090805053711,2867624.0 |
| 2010-04-28,23.863636016845703,24.01515007019043,23.333332061767578,23.636362075805664,2919306.0 |
| 2010-04-29,23.18181800842285,23.484848022460938,22.954544067382812,23.409090042114258,1998002.0 |
| 2010-05-02,23.409090042114258,23.409090042114258,23.409090042114258,23.409090042114258,0.0 |
| 2010-05-03,23.636362075805664,23.712120056152344,23.333332061767578,23.560606002807617,1487531.0 |
| 2010-05-04,23.560606002807617,23.560606002807617,23.333332061767578,23.333332061767578,785724.0 |
| 2010-05-05,23.484848022460938,23.787878036499023,23.2575740814209,23.484848022460938,2916961.0 |
| 2010-05-06,23.2575740814209,23.484848022460938,23.18181800842285,23.409090042114258,1645849.0 |
| 2010-05-09,23.409090042114258,23.409090042114258,23.409090042114258,23.409090042114258,0.0 |
| 2010-05-10,21.66666603088379,22.42424201965332,21.66666603088379,22.34848403930664,2237660.0 |
| 2010-05-11,22.878786087036133,22.954544067382812,22.5,22.727272033691406,2917440.0 |
| 2010-05-12,22.42424201965332,22.575756072998047,22.19696807861328,22.42424201965332,1565580.0 |
| 2010-05-13,22.5,22.651514053344727,21.969696044921875,22.19696807861328,1122657.0 |
| 2010-05-16,21.59090805053711,21.59090805053711,20.984848022460938,21.51515007019043,1783327.0 |
| 2010-05-17,21.51515007019043,21.51515007019043,20.833332061767578,21.43939208984375,1779452.0 |
| 2010-05-18,21.212120056152344,21.51515007019043,20.984848022460938,21.363636016845703,1576347.0 |
| 2010-05-19,21.51515007019043,21.66666603088379,21.43939208984375,21.66666603088379,1136543.0 |
| 2010-05-20,21.212120056152344,21.212120056152344,20.454544067382812,20.606060028076172,1389676.0 |
| 2010-05-23,20.0,20.303030014038086,19.621212005615234,20.075756072998047,2864846.0 |
| 2010-05-24,20.075756072998047,20.151514053344727,19.469696044921875,19.545454025268555,1381402.0 |
| 2010-05-25,19.69696807861328,19.69696807861328,18.18181800842285,18.787878036499023,3617758.0 |
| 2010-05-26,18.787878036499023,18.787878036499023,18.787878036499023,18.787878036499023,0.0 |
| 2010-05-27,17.462120056152344,18.18181800842285,17.0075740814209,17.878786087036133,5338019.0 |
| 2010-05-30,17.878786087036133,17.878786087036133,17.878786087036133,17.878786087036133,0.0 |
| 2010-05-31,17.878786087036133,17.878786087036133,17.878786087036133,17.878786087036133,0.0 |
| 2010-06-01,18.030302047729492,18.333332061767578,17.954544067382812,18.18181800842285,2322949.0 |
| 2010-06-02,17.954544067382812,17.954544067382812,17.34848403930664,17.386362075805664,1465368.0 |
| 2010-06-03,17.34848403930664,17.537878036499023,17.310606002807617,17.42424201965332,1632867.0 |
| 2010-06-06,16.93181800842285,17.5,16.59090805053711,17.5,2497539.0 |
| 2010-06-07,17.462120056152344,17.575756072998047,17.310606002807617,17.462120056152344,1938253.0 |
| 2010-06-08,17.27272605895996,18.295454025268555,17.234848022460938,18.2575740814209,3348042.0 |
| 2010-06-09,18.18181800842285,18.2575740814209,17.68939208984375,18.219696044921875,2156160.0 |
| 2010-06-10,18.333332061767578,18.93939208984375,18.2575740814209,18.825756072998047,2731993.0 |
| 2010-06-13,19.393938064575195,19.69696807861328,19.24242401123047,19.318180084228516,1689754.0 |
| 2010-06-14,19.01515007019043,20.075756072998047,18.863636016845703,19.69696807861328,3462041.0 |
| 2010-06-15,19.92424201965332,20.227272033691406,19.469696044921875,19.469696044921875,2907362.0 |
| 2010-06-16,19.469696044921875,19.621212005615234,19.16666603088379,19.318180084228516,2076621.0 |
| 2010-06-17,19.621212005615234,19.69696807861328,19.01515007019043,19.16666603088379,2101084.0 |
| 2010-06-20,19.318180084228516,19.69696807861328,19.24242401123047,19.469696044921875,2239918.0 |
| 2010-06-21,19.469696044921875,19.92424201965332,19.393938064575195,19.84848403930664,1899803.0 |
| 2010-06-22,20.075756072998047,20.530302047729492,19.84848403930664,20.454544067382812,3668916.0 |
| 2010-06-23,20.227272033691406,20.454544067382812,19.84848403930664,20.151514053344727,2036749.0 |
| 2010-06-24,20.0,20.075756072998047,19.77272605895996,20.0,1300918.0 |
| 2010-06-27,20.0,20.0,20.0,20.0,0.0 |
| 2010-06-28,20.0,20.0,20.0,20.0,0.0 |
| 2010-06-29,20.0,20.0,20.0,20.0,0.0 |
| 2010-06-30,18.93939208984375,19.01515007019043,18.068180084228516,18.106060028076172,2548002.0 |
| 2010-07-01,17.99242401123047,18.2575740814209,17.727272033691406,17.954544067382812,2003598.0 |
| 2010-07-04,17.651514053344727,17.954544067382812,17.19696807861328,17.651514053344727,1623770.0 |
| 2010-07-05,17.76515007019043,17.99242401123047,17.34848403930664,17.5,2561522.0 |
| 2010-07-06,17.537878036499023,17.68939208984375,17.5,17.5,2549825.0 |
| 2010-07-07,17.727272033691406,17.954544067382812,17.613636016845703,17.91666603088379,1472848.0 |
| 2010-07-08,17.727272033691406,17.76515007019043,17.575756072998047,17.613636016845703,1226847.0 |
| 2010-07-11,18.18181800842285,18.44696807861328,18.106060028076172,18.219696044921875,1929246.0 |
| 2010-07-12,18.371212005615234,19.393938064575195,18.371212005615234,19.318180084228516,4385183.0 |
| 2010-07-13,19.09090805053711,19.77272605895996,18.93939208984375,19.545454025268555,1815906.0 |
| 2010-07-14,19.545454025268555,19.545454025268555,19.545454025268555,19.545454025268555,0.0 |
| 2010-07-15,19.84848403930664,19.84848403930664,18.75,19.09090805053711,3478363.0 |
| 2010-07-18,19.545454025268555,20.227272033691406,19.469696044921875,19.84848403930664,4798794.0 |
| 2010-07-19,19.92424201965332,19.92424201965332,19.545454025268555,19.621212005615234,1143498.0 |
| 2010-07-20,19.393938064575195,19.621212005615234,19.16666603088379,19.621212005615234,1796253.0 |
| 2010-07-21,19.621212005615234,19.69696807861328,19.09090805053711,19.24242401123047,1243090.0 |
| 2010-07-22,19.318180084228516,19.318180084228516,18.67424201965332,19.09090805053711,1986891.0 |
| 2010-07-25,19.545454025268555,19.92424201965332,19.469696044921875,19.92424201965332,3082260.0 |
| 2010-07-26,19.84848403930664,19.84848403930664,19.621212005615234,19.77272605895996,641351.0 |
| 2010-07-27,19.621212005615234,20.530302047729492,19.545454025268555,20.227272033691406,2690042.0 |
| 2010-07-28,20.303030014038086,21.59090805053711,20.303030014038086,21.59090805053711,4065662.0 |
| 2010-07-29,21.51515007019043,21.74242401123047,21.212120056152344,21.212120056152344,2387777.0 |
| 2010-08-01,21.287878036499023,21.51515007019043,20.909090042114258,21.51515007019043,1811059.0 |
| 2010-08-02,21.43939208984375,22.34848403930664,21.363636016845703,21.59090805053711,3593569.0 |
| 2010-08-03,21.818180084228516,22.27272605895996,21.74242401123047,21.893938064575195,1801290.0 |
| 2010-08-04,22.121212005615234,22.34848403930664,21.51515007019043,21.59090805053711,2163018.0 |
| 2010-08-05,21.43939208984375,21.74242401123047,21.212120056152344,21.287878036499023,1316465.0 |
| 2010-08-08,21.287878036499023,21.66666603088379,21.287878036499023,21.59090805053711,657367.0 |
| 2010-08-09,21.59090805053711,22.27272605895996,21.59090805053711,21.893938064575195,2134747.0 |
| 2010-08-10,21.818180084228516,21.969696044921875,21.66666603088379,21.74242401123047,939187.0 |
| 2010-08-11,21.818180084228516,21.818180084228516,21.43939208984375,21.43939208984375,575358.0 |
| 2010-08-12,21.363636016845703,21.363636016845703,20.833332061767578,21.060606002807617,815068.0 |
| 2010-08-15,20.7575740814209,20.7575740814209,20.151514053344727,20.606060028076172,37495076.0 |
| 2010-08-16,20.606060028076172,20.833332061767578,20.530302047729492,20.606060028076172,2201317.0 |
| 2010-08-17,20.606060028076172,20.833332061767578,20.303030014038086,20.378786087036133,2129181.0 |
| 2010-08-18,20.378786087036133,20.454544067382812,20.075756072998047,20.378786087036133,1703258.0 |
| 2010-08-19,20.454544067382812,20.530302047729492,20.075756072998047,20.075756072998047,1112103.0 |
| 2010-08-22,19.92424201965332,20.0,19.69696807861328,19.92424201965332,950598.0 |
| 2010-08-23,20.0,20.0,19.84848403930664,20.0,1204665.0 |
| 2010-08-24,20.075756072998047,20.075756072998047,19.92424201965332,20.0,934343.0 |
| 2010-08-25,19.92424201965332,20.0,19.318180084228516,19.545454025268555,1432157.0 |
| 2010-08-26,19.318180084228516,19.469696044921875,19.318180084228516,19.318180084228516,1280363.0 |
| 2010-08-29,19.545454025268555,19.77272605895996,19.545454025268555,19.545454025268555,1963563.0 |
| 2010-08-30,19.621212005615234,19.77272605895996,19.545454025268555,19.77272605895996,790542.0 |
| 2010-08-31,19.77272605895996,19.77272605895996,19.545454025268555,19.621212005615234,979021.0 |
| 2010-09-01,19.469696044921875,19.621212005615234,19.24242401123047,19.621212005615234,756513.0 |
| 2010-09-02,19.621212005615234,20.075756072998047,19.545454025268555,20.075756072998047,1076231.0 |
| 2010-09-05,20.530302047729492,20.909090042114258,20.378786087036133,20.833332061767578,2456908.0 |
| 2010-09-06,20.833332061767578,20.909090042114258,20.68181800842285,20.833332061767578,932158.0 |
| 2010-09-07,20.833332061767578,21.060606002807617,20.7575740814209,20.984848022460938,1735307.0 |
| 2010-09-09,20.984848022460938,20.984848022460938,20.984848022460938,20.984848022460938,0.0 |
| 2010-09-12,20.984848022460938,20.984848022460938,20.984848022460938,20.984848022460938,0.0 |
| 2010-09-14,20.984848022460938,20.984848022460938,20.984848022460938,20.984848022460938,0.0 |
| 2010-09-15,21.136362075805664,21.818180084228516,21.136362075805664,21.51515007019043,2605064.0 |
| 2010-09-16,21.66666603088379,21.66666603088379,21.363636016845703,21.51515007019043,1400649.0 |
| 2010-09-19,21.51515007019043,21.818180084228516,21.43939208984375,21.74242401123047,758283.0 |
| 2010-09-20,21.66666603088379,22.19696807861328,21.66666603088379,21.74242401123047,1995606.0 |
| 2010-09-21,21.818180084228516,22.954544067382812,21.74242401123047,22.878786087036133,5475041.0 |
| 2010-09-22,22.954544067382812,23.18181800842285,22.42424201965332,22.803030014038086,2371585.0 |
| 2010-09-26,23.030302047729492,23.560606002807617,23.030302047729492,23.2575740814209,2750973.0 |
| 2010-09-27,23.409090042114258,23.636362075805664,23.030302047729492,23.333332061767578,2036679.0 |
| 2010-09-28,23.409090042114258,23.484848022460938,23.18181800842285,23.2575740814209,1223889.0 |
| 2010-09-29,23.2575740814209,23.2575740814209,23.2575740814209,23.2575740814209,0.0 |
| 2010-09-30,23.106060028076172,23.18181800842285,22.727272033691406,22.954544067382812,1754045.0 |
| 2010-10-03,23.106060028076172,23.333332061767578,22.878786087036133,23.030302047729492,1236411.0 |
| 2010-10-04,22.954544067382812,23.106060028076172,22.803030014038086,23.030302047729492,648815.0 |
| 2010-10-05,23.030302047729492,23.333332061767578,22.878786087036133,23.18181800842285,900774.0 |
| 2010-10-06,23.18181800842285,23.787878036499023,23.18181800842285,23.636362075805664,2185632.0 |
| 2010-10-07,23.787878036499023,24.545454025268555,23.787878036499023,24.545454025268555,4116466.0 |
| 2010-10-10,24.545454025268555,24.77272605895996,24.24242401123047,24.393938064575195,931265.0 |
| 2010-10-11,24.545454025268555,25.227272033691406,24.545454025268555,25.0,2972682.0 |
| 2010-10-12,25.0,25.227272033691406,24.393938064575195,24.469696044921875,2352481.0 |
| 2010-10-13,24.469696044921875,24.469696044921875,24.16666603088379,24.393938064575195,1653384.0 |
| 2010-10-14,24.16666603088379,24.16666603088379,23.636362075805664,24.01515007019043,1865975.0 |
| 2010-10-17,23.484848022460938,23.560606002807617,22.575756072998047,23.030302047729492,3495844.0 |
| 2010-10-18,23.106060028076172,24.24242401123047,23.030302047729492,24.24242401123047,2582474.0 |
| 2010-10-19,24.01515007019043,24.393938064575195,23.484848022460938,23.93939208984375,4953449.0 |
| 2010-10-20,24.16666603088379,24.393938064575195,23.863636016845703,24.09090805053711,2721543.0 |
| 2010-10-21,23.636362075805664,23.93939208984375,23.333332061767578,23.484848022460938,2723622.0 |
| 2010-10-24,23.636362075805664,23.863636016845703,23.409090042114258,23.863636016845703,2627669.0 |
| 2010-10-25,23.863636016845703,24.01515007019043,23.636362075805664,23.712120056152344,2122966.0 |
| 2010-10-26,23.787878036499023,23.863636016845703,23.409090042114258,23.560606002807617,2110586.0 |
| 2010-10-27,23.484848022460938,23.712120056152344,23.333332061767578,23.636362075805664,1116710.0 |
| 2010-10-28,23.636362075805664,23.712120056152344,23.333332061767578,23.409090042114258,1417122.0 |
| 2010-10-31,23.409090042114258,23.560606002807617,23.106060028076172,23.560606002807617,2020728.0 |
| 2010-11-01,23.712120056152344,23.93939208984375,23.484848022460938,23.636362075805664,2789724.0 |
| 2010-11-02,24.469696044921875,24.77272605895996,24.24242401123047,24.393938064575195,2626554.0 |
| 2010-11-03,24.469696044921875,24.545454025268555,24.01515007019043,24.09090805053711,3035425.0 |
| 2010-11-04,24.09090805053711,24.09090805053711,24.09090805053711,24.09090805053711,0.0 |
| 2010-11-07,24.84848403930664,24.84848403930664,24.545454025268555,24.621212005615234,2396906.0 |
| 2010-11-08,24.621212005615234,24.77272605895996,24.318180084228516,24.469696044921875,2120046.0 |
| 2010-11-09,24.393938064575195,24.621212005615234,24.24242401123047,24.469696044921875,1532014.0 |
| 2010-11-10,24.469696044921875,24.69696807861328,24.318180084228516,24.545454025268555,1889127.0 |
| 2010-11-11,,,,, |
| 2010-11-14,24.545454025268555,24.545454025268555,24.545454025268555,24.545454025268555,0.0 |
| 2010-11-18,24.545454025268555,24.545454025268555,24.545454025268555,24.545454025268555,0.0 |
| 2010-11-21,24.16666603088379,24.318180084228516,23.863636016845703,23.93939208984375,1293254.0 |
| 2010-11-22,24.01515007019043,24.393938064575195,24.01515007019043,24.01515007019043,1962729.0 |
| 2010-11-23,23.787878036499023,23.863636016845703,23.409090042114258,23.560606002807617,1792816.0 |
| 2010-11-24,23.484848022460938,23.636362075805664,23.2575740814209,23.409090042114258,1629943.0 |
| 2010-11-25,,,,, |
| 2010-11-28,23.030302047729492,23.787878036499023,23.030302047729492,23.409090042114258,3746772.0 |
| 2010-11-29,23.636362075805664,23.787878036499023,23.484848022460938,23.636362075805664,2136517.0 |
| 2010-11-30,23.484848022460938,23.560606002807617,23.409090042114258,23.560606002807617,692083.0 |
| 2010-12-01,23.560606002807617,24.09090805053711,23.560606002807617,24.09090805053711,2735820.0 |
| 2010-12-02,,,,, |
| 2010-12-05,25.68181800842285,26.060606002807617,25.606060028076172,25.984848022460938,6356912.0 |
| 2010-12-06,26.060606002807617,26.136362075805664,25.68181800842285,25.68181800842285,2035598.0 |
| 2010-12-07,,,,, |
| 2010-12-08,26.51515007019043,26.51515007019043,26.212120056152344,26.363636016845703,1783425.0 |
| 2010-12-09,26.363636016845703,26.363636016845703,26.363636016845703,26.363636016845703,0.0 |
| 2010-12-12,26.287878036499023,26.66666603088379,26.060606002807617,26.51515007019043,1309462.0 |
| 2010-12-13,26.51515007019043,26.66666603088379,26.136362075805664,26.43939208984375,1148710.0 |
| 2010-12-14,26.51515007019043,26.51515007019043,26.212120056152344,26.363636016845703,1033760.0 |
| 2010-12-15,26.287878036499023,26.363636016845703,26.060606002807617,26.212120056152344,1167460.0 |
| 2010-12-16,,,,, |
| 2010-12-19,26.818180084228516,27.27272605895996,26.66666603088379,27.27272605895996,1697182.0 |
| 2010-12-20,27.27272605895996,27.803030014038086,27.121212005615234,27.42424201965332,1646973.0 |
| 2010-12-21,27.575756072998047,27.575756072998047,27.27272605895996,27.34848403930664,1126266.0 |
| 2010-12-22,27.42424201965332,27.42424201965332,27.121212005615234,27.121212005615234,1281235.0 |
| 2010-12-23,27.121212005615234,27.121212005615234,27.121212005615234,27.121212005615234,0.0 |
| 2010-12-26,27.27272605895996,27.27272605895996,27.045454025268555,27.27272605895996,965547.0 |
| 2010-12-27,27.27272605895996,27.27272605895996,26.59090805053711,26.74242401123047,1617920.0 |
| 2010-12-28,26.818180084228516,26.969696044921875,26.66666603088379,26.818180084228516,690235.0 |
| 2010-12-29,26.818180084228516,27.19696807861328,26.59090805053711,26.893938064575195,1456059.0 |
| 2010-12-30,,,,, |
| 2011-01-02,26.74242401123047,26.893938064575195,26.66666603088379,26.66666603088379,822514.0 |
| 2011-01-03,26.818180084228516,27.34848403930664,26.818180084228516,27.27272605895996,2067411.0 |
| 2011-01-04,27.27272605895996,27.727272033691406,27.27272605895996,27.651514053344727,3047957.0 |
| 2011-01-05,27.5,27.651514053344727,27.27272605895996,27.651514053344727,1597211.0 |
| 2011-01-06,27.651514053344727,27.651514053344727,27.651514053344727,27.651514053344727,0.0 |
| 2011-01-09,27.727272033691406,27.954544067382812,27.42424201965332,27.575756072998047,1995610.0 |
| 2011-01-10,27.575756072998047,27.575756072998047,26.969696044921875,27.045454025268555,2902319.0 |
| 2011-01-11,27.19696807861328,27.575756072998047,26.969696044921875,27.575756072998047,1610790.0 |
| 2011-01-12,27.5,27.803030014038086,27.19696807861328,27.34848403930664,3842959.0 |
| 2011-01-13,,,,, |
| 2011-01-16,26.969696044921875,27.121212005615234,26.363636016845703,26.51515007019043,4685087.0 |
| 2011-01-17,26.51515007019043,26.66666603088379,25.984848022460938,26.51515007019043,3403447.0 |
| 2011-01-18,26.43939208984375,26.43939208984375,25.68181800842285,25.833332061767578,3681289.0 |
| 2011-01-19,25.227272033691406,25.378786087036133,24.84848403930664,25.378786087036133,4207431.0 |
| 2011-01-20,,,,, |
| 2011-01-23,24.92424201965332,25.303030014038086,24.84848403930664,25.075756072998047,4125302.0 |
| 2011-01-24,25.075756072998047,25.378786087036133,25.0,25.075756072998047,4600164.0 |
| 2011-01-25,25.303030014038086,25.984848022460938,25.303030014038086,25.833332061767578,5006202.0 |
| 2011-01-26,25.530302047729492,25.7575740814209,25.378786087036133,25.68181800842285,2380348.0 |
| 2011-01-27,,,,, |
| 2011-01-30,23.2575740814209,24.16666603088379,23.18181800842285,23.863636016845703,4854115.0 |
| 2011-01-31,24.01515007019043,24.09090805053711,22.727272033691406,23.030302047729492,5236747.0 |
| 2011-02-01,23.18181800842285,23.863636016845703,23.18181800842285,23.712120056152344,3890516.0 |
| 2011-02-02,24.16666603088379,24.69696807861328,24.16666603088379,24.545454025268555,4715269.0 |
| 2011-02-03,,,,, |
| 2011-02-06,25.075756072998047,25.303030014038086,25.075756072998047,25.151514053344727,1191024.0 |
| 2011-02-07,25.303030014038086,25.454544067382812,25.151514053344727,25.454544067382812,1045846.0 |
| 2011-02-08,25.454544067382812,25.530302047729492,25.151514053344727,25.378786087036133,1279119.0 |
| 2011-02-09,25.378786087036133,25.68181800842285,25.378786087036133,25.530302047729492,1755519.0 |
| 2011-02-10,,,,, |
| 2011-02-13,25.606060028076172,25.833332061767578,25.606060028076172,25.68181800842285,1612085.0 |
| 2011-02-14,25.7575740814209,25.833332061767578,25.530302047729492,25.7575740814209,1346440.0 |
| 2011-02-15,25.833332061767578,25.909090042114258,25.68181800842285,25.7575740814209,1166304.0 |
| 2011-02-16,25.530302047729492,25.530302047729492,24.69696807861328,25.151514053344727,4143843.0 |
| 2011-02-17,25.151514053344727,25.151514053344727,25.151514053344727,25.151514053344727,0.0 |
| 2011-02-20,24.69696807861328,25.075756072998047,24.545454025268555,24.621212005615234,1961154.0 |
| 2011-02-21,24.69696807861328,24.84848403930664,24.318180084228516,24.621212005615234,2402483.0 |
| 2011-02-22,24.469696044921875,24.92424201965332,24.393938064575195,24.84848403930664,2276778.0 |
| 2011-02-23,25.0,25.303030014038086,24.545454025268555,24.69696807861328,1830451.0 |
| 2011-02-24,24.69696807861328,24.69696807861328,24.69696807861328,24.69696807861328,0.0 |
| 2011-02-27,24.84848403930664,24.84848403930664,23.409090042114258,23.560606002807617,5048718.0 |
| 2011-02-28,23.333332061767578,23.93939208984375,23.106060028076172,23.787878036499023,3540902.0 |
| 2011-03-01,24.09090805053711,24.16666603088379,21.43939208984375,21.969696044921875,4796194.0 |
| 2011-03-02,21.51515007019043,22.651514053344727,21.363636016845703,22.045454025268555,4480147.0 |
| 2011-03-03,22.045454025268555,22.045454025268555,22.045454025268555,22.045454025268555,0.0 |
| 2011-03-06,24.24242401123047,24.77272605895996,22.727272033691406,24.621212005615234,3835593.0 |
| 2011-03-07,24.469696044921875,25.7575740814209,24.24242401123047,25.68181800842285,2489217.0 |
| 2011-03-08,25.530302047729492,26.212120056152344,25.530302047729492,25.68181800842285,2199516.0 |
| 2011-03-09,25.833332061767578,26.060606002807617,25.530302047729492,25.68181800842285,2865896.0 |
| 2011-03-10,,,,, |
| 2011-03-13,26.287878036499023,26.59090805053711,25.909090042114258,26.136362075805664,3184172.0 |
| 2011-03-14,25.833332061767578,26.287878036499023,25.606060028076172,26.060606002807617,1348072.0 |
| 2011-03-15,25.530302047729492,25.984848022460938,24.84848403930664,25.833332061767578,2550189.0 |
| 2011-03-16,25.7575740814209,26.136362075805664,25.68181800842285,25.7575740814209,2993998.0 |
| 2011-03-17,,,,, |
| 2011-03-20,27.27272605895996,27.27272605895996,26.66666603088379,26.893938064575195,2889035.0 |
| 2011-03-21,,,,, |
| 2011-03-22,27.27272605895996,27.42424201965332,27.045454025268555,27.045454025268555,849636.0 |
| 2011-03-23,27.045454025268555,27.19696807861328,26.893938064575195,27.121212005615234,512602.0 |
| 2011-03-24,27.121212005615234,27.121212005615234,27.121212005615234,27.121212005615234,0.0 |
| 2011-03-27,27.803030014038086,27.803030014038086,27.27272605895996,27.575756072998047,1278512.0 |
| 2011-03-28,27.42424201965332,27.651514053344727,27.27272605895996,27.5,1623640.0 |
| 2011-03-29,27.5,27.803030014038086,27.42424201965332,27.803030014038086,1345485.0 |
| 2011-03-30,27.803030014038086,28.106060028076172,27.575756072998047,28.030302047729492,1587963.0 |
| 2011-03-31,,,,, |
| 2011-04-03,28.787878036499023,28.787878036499023,28.484848022460938,28.712120056152344,1178287.0 |
| 2011-04-04,28.560606002807617,28.863636016845703,28.409090042114258,28.560606002807617,2018656.0 |
| 2011-04-05,28.083332061767578,28.41666603088379,27.833332061767578,28.0,2293015.0 |
| 2011-04-06,28.0,28.333332061767578,27.91666603088379,28.25,1527007.0 |
| 2011-04-07,,,,, |
| 2011-04-10,28.25,28.25,28.25,28.25,0.0 |
| 2011-04-11,29.0,29.5,29.0,29.16666603088379,2179402.0 |
| 2011-04-12,29.083332061767578,29.16666603088379,28.833332061767578,29.0,840046.0 |
| 2011-04-13,29.0,29.41666603088379,28.91666603088379,29.41666603088379,2162215.0 |
| 2011-04-14,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0 |
| 2011-04-17,29.583332061767578,30.0,29.0,29.833332061767578,4762608.0 |
| 2011-04-18,30.333332061767578,30.75,30.083332061767578,30.333332061767578,7505755.0 |
| 2011-04-19,30.66666603088379,30.75,29.91666603088379,30.0,4583174.0 |
| 2011-04-20,30.0,30.91666603088379,29.91666603088379,30.75,3090038.0 |
| 2011-04-21,,,,, |
| 2011-04-24,31.66666603088379,32.5,31.5,31.833332061767578,2088811.0 |
| 2011-04-25,32.0,32.25,31.583332061767578,31.91666603088379,2322220.0 |
| 2011-04-26,31.91666603088379,32.0,31.66666603088379,31.833332061767578,969028.0 |
| 2011-04-27,31.91666603088379,32.25,31.833332061767578,32.08333206176758,1490356.0 |
| 2011-04-28,,,,, |
| 2011-05-01,,,,, |
| 2011-05-02,32.08333206176758,32.166664123535156,31.91666603088379,32.08333206176758,983398.0 |
| 2011-05-03,32.0,32.166664123535156,31.91666603088379,32.166664123535156,1299003.0 |
| 2011-05-04,32.0,32.166664123535156,31.91666603088379,32.166664123535156,825753.0 |
| 2011-05-05,32.166664123535156,32.166664123535156,32.166664123535156,32.166664123535156,0.0 |
| 2011-05-08,31.0,31.333332061767578,30.75,31.333332061767578,1585143.0 |
| 2011-05-09,31.41666603088379,31.583332061767578,31.333332061767578,31.41666603088379,3984056.0 |
| 2011-05-10,31.583332061767578,32.166664123535156,31.583332061767578,31.91666603088379,1727983.0 |
| 2011-05-11,32.0,32.416664123535156,31.91666603088379,32.33333206176758,1493313.0 |
| 2011-05-12,,,,, |
| 2011-05-15,32.08333206176758,32.5,31.91666603088379,32.166664123535156,1676502.0 |
| 2011-05-16,32.166664123535156,32.166664123535156,31.333332061767578,31.41666603088379,1414606.0 |
| 2011-05-17,31.583332061767578,31.91666603088379,31.16666603088379,31.75,4673631.0 |
| 2011-05-18,31.833332061767578,32.33333206176758,31.75,32.33333206176758,1483708.0 |
| 2011-05-19,,,,, |
| 2011-05-22,34.08333206176758,35.08333206176758,34.08333206176758,34.25,2576916.0 |
| 2011-05-23,33.916664123535156,33.916664123535156,33.25,33.416664123535156,1904359.0 |
| 2011-05-24,33.58333206176758,34.58333206176758,33.58333206176758,34.25,2174461.0 |
| 2011-05-25,34.416664123535156,34.75,33.916664123535156,34.75,1052780.0 |
| 2011-05-26,,,,, |
| 2011-05-29,35.416664123535156,35.83333206176758,35.0,35.58333206176758,1423630.0 |
| 2011-05-30,35.75,35.916664123535156,35.166664123535156,35.666664123535156,942670.0 |
| 2011-05-31,35.75,35.83333206176758,35.5,35.75,920694.0 |
| 2011-06-01,36.0,37.166664123535156,35.75,36.5,5541254.0 |
| 2011-06-02,,,,, |
| 2011-06-05,36.0,36.0,35.25,35.666664123535156,1174527.0 |
| 2011-06-06,35.5,35.83333206176758,35.25,35.5,2286502.0 |
| 2011-06-07,35.5,35.58333206176758,34.75,35.0,2382289.0 |
| 2011-06-08,34.83333206176758,34.916664123535156,34.5,34.75,843219.0 |
| 2011-06-09,,,,, |
| 2011-06-12,34.58333206176758,35.166664123535156,34.416664123535156,35.0,1340720.0 |
| 2011-06-13,34.916664123535156,35.166664123535156,34.83333206176758,35.0,981414.0 |
| 2011-06-14,35.0,35.166664123535156,34.58333206176758,34.75,972228.0 |
| 2011-06-15,34.83333206176758,34.916664123535156,34.416664123535156,34.83333206176758,701974.0 |
| 2011-06-16,,,,, |
| 2011-06-19,34.75,34.75,33.916664123535156,34.0,656138.0 |
| 2011-06-20,34.0,34.166664123535156,33.08333206176758,33.166664123535156,2309253.0 |
| 2011-06-21,33.5,33.916664123535156,33.33333206176758,33.58333206176758,1102189.0 |
| 2011-06-22,34.0,34.25,33.75,34.0,1152247.0 |
| 2011-06-23,,,,, |
| 2011-06-26,34.166664123535156,34.25,33.83333206176758,34.0,923673.0 |
| 2011-06-27,34.08333206176758,34.666664123535156,34.0,34.416664123535156,980761.0 |
| 2011-06-28,34.666664123535156,36.25,34.666664123535156,35.83333206176758,3956167.0 |
| 2011-06-29,36.0,36.5,36.0,36.25,1860949.0 |
| 2011-06-30,,,,, |
| 2011-07-03,37.416664123535156,37.5,37.0,37.416664123535156,1748971.0 |
| 2011-07-04,37.25,37.416664123535156,37.08333206176758,37.25,664597.0 |
| 2011-07-05,37.08333206176758,37.33333206176758,37.08333206176758,37.166664123535156,368398.0 |
| 2011-07-06,37.166664123535156,37.5,36.666664123535156,36.83333206176758,1251963.0 |
| 2011-07-07,,,,, |
| 2011-07-10,36.75,36.916664123535156,35.75,36.166664123535156,1470235.0 |
| 2011-07-11,36.666664123535156,36.916664123535156,35.75,35.75,1779968.0 |
| 2011-07-12,35.33333206176758,35.33333206176758,34.416664123535156,34.58333206176758,2570476.0 |
| 2011-07-13,34.75,35.0,34.416664123535156,34.83333206176758,1925815.0 |
| 2011-07-14,,,,, |
| 2011-07-17,34.58333206176758,34.58333206176758,33.166664123535156,33.58333206176758,3791307.0 |
| 2011-07-18,33.416664123535156,34.83333206176758,33.166664123535156,34.58333206176758,2352234.0 |
| 2011-07-19,34.416664123535156,34.666664123535156,34.166664123535156,34.5,572264.0 |
| 2011-07-20,34.83333206176758,35.25,34.58333206176758,34.75,1680345.0 |
| 2011-07-21,34.75,34.75,34.75,34.75,0.0 |
| 2011-07-24,35.416664123535156,36.75,35.33333206176758,36.25,1618294.0 |
| 2011-07-25,36.25,36.416664123535156,35.666664123535156,35.75,1181656.0 |
| 2011-07-26,35.58333206176758,36.08333206176758,35.58333206176758,35.75,480362.0 |
| 2011-07-27,35.666664123535156,35.916664123535156,35.5,35.58333206176758,663327.0 |
| 2011-07-28,,,,, |
| 2011-07-31,35.166664123535156,36.33333206176758,35.166664123535156,35.75,1073206.0 |
| 2011-08-01,36.0,36.33333206176758,35.916664123535156,36.25,1085439.0 |
| 2011-08-02,35.83333206176758,35.916664123535156,35.666664123535156,35.83333206176758,728557.0 |
| 2011-08-03,35.25,35.5,35.0,35.33333206176758,1552333.0 |
| 2011-08-04,,,,, |
| 2011-08-07,32.75,33.416664123535156,32.5,32.916664123535156,1995692.0 |
| 2011-08-08,33.08333206176758,33.25,31.91666603088379,32.5,2322747.0 |
| 2011-08-09,31.16666603088379,32.416664123535156,30.833332061767578,32.33333206176758,2744970.0 |
| 2011-08-10,33.33333206176758,33.666664123535156,32.08333206176758,32.166664123535156,4256798.0 |
| 2011-08-11,,,,, |
| 2011-08-14,33.08333206176758,33.08333206176758,32.33333206176758,32.33333206176758,3622186.0 |
| 2011-08-15,32.5,32.666664123535156,32.25,32.416664123535156,1023877.0 |
| 2011-08-16,32.416664123535156,32.5,31.5,31.66666603088379,4279948.0 |
| 2011-08-17,31.583332061767578,32.08333206176758,31.41666603088379,31.833332061767578,1008132.0 |
| 2011-08-18,,,,, |
| 2011-08-21,30.0,30.083332061767578,29.41666603088379,29.5,2718937.0 |
| 2011-08-22,29.833332061767578,29.91666603088379,29.16666603088379,29.833332061767578,2373326.0 |
| 2011-08-23,29.75,30.0,29.25,29.25,1746526.0 |
| 2011-08-24,29.5,29.5,29.25,29.41666603088379,1978472.0 |
| 2011-08-25,,,,, |
| 2011-08-28,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0 |
| 2011-09-01,29.41666603088379,29.41666603088379,29.41666603088379,29.41666603088379,0.0 |
| 2011-09-04,31.16666603088379,32.5,31.0,32.08333206176758,1761027.0 |
| 2011-09-05,31.91666603088379,31.91666603088379,31.25,31.333332061767578,1419517.0 |
| 2011-09-06,31.25,32.0,30.91666603088379,31.0,1974457.0 |
| 2011-09-07,31.583332061767578,31.833332061767578,31.333332061767578,31.66666603088379,1187266.0 |
| 2011-09-08,,,,, |
| 2011-09-11,32.08333206176758,32.5,31.91666603088379,32.33333206176758,759021.0 |
| 2011-09-12,32.0,32.75,31.833332061767578,32.33333206176758,1652739.0 |
| 2011-09-13,32.83333206176758,33.08333206176758,32.0,32.33333206176758,4464757.0 |
| 2011-09-14,32.25,32.666664123535156,32.08333206176758,32.5,1206248.0 |
| 2011-09-15,,,,, |
| 2011-09-18,33.75,33.916664123535156,33.33333206176758,33.58333206176758,1501692.0 |
| 2011-09-19,33.25,33.33333206176758,33.0,33.166664123535156,1209362.0 |
| 2011-09-20,33.25,33.666664123535156,33.08333206176758,33.5,905737.0 |
| 2011-09-21,33.58333206176758,33.83333206176758,33.166664123535156,33.83333206176758,833558.0 |
| 2011-09-22,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0 |
| 2011-09-25,32.916664123535156,33.08333206176758,32.666664123535156,33.08333206176758,1903410.0 |
| 2011-09-26,33.25,33.33333206176758,32.75,32.916664123535156,1926019.0 |
| 2011-09-27,33.166664123535156,33.416664123535156,33.08333206176758,33.25,1408848.0 |
| 2011-09-28,33.33333206176758,33.33333206176758,32.83333206176758,32.83333206176758,827079.0 |
| 2011-09-29,32.83333206176758,32.83333206176758,32.83333206176758,32.83333206176758,0.0 |
| 2011-10-02,33.0,33.25,32.5,32.916664123535156,1096125.0 |
| 2011-10-03,32.5,32.58333206176758,31.91666603088379,31.91666603088379,2033419.0 |
| 2011-10-04,31.66666603088379,31.66666603088379,30.66666603088379,31.0,2326658.0 |
| 2011-10-05,31.5,31.583332061767578,31.25,31.333332061767578,1608325.0 |
| 2011-10-06,,,,, |
| 2011-10-09,32.33333206176758,32.83333206176758,32.08333206176758,32.33333206176758,1736581.0 |
| 2011-10-10,32.5,32.666664123535156,32.416664123535156,32.5,1566121.0 |
| 2011-10-11,32.58333206176758,32.666664123535156,32.166664123535156,32.5,1983868.0 |
| 2011-10-12,32.416664123535156,32.83333206176758,32.0,32.83333206176758,2319526.0 |
| 2011-10-13,,,,, |
| 2011-10-16,34.25,34.25,33.916664123535156,34.166664123535156,938668.0 |
| 2011-10-17,34.166664123535156,34.416664123535156,34.08333206176758,34.166664123535156,1548165.0 |
| 2011-10-18,34.08333206176758,34.33333206176758,33.5,34.25,3332780.0 |
| 2011-10-19,34.0,34.08333206176758,32.916664123535156,33.0,4302494.0 |
| 2011-10-20,,,,, |
| 2011-10-23,33.166664123535156,33.416664123535156,33.0,33.25,1207851.0 |
| 2011-10-24,33.5,33.58333206176758,33.0,33.0,972304.0 |
| 2011-10-25,33.0,33.33333206176758,32.916664123535156,33.166664123535156,1066717.0 |
| 2011-10-26,33.166664123535156,33.25,32.666664123535156,33.0,883276.0 |
| 2011-10-27,,,,, |
| 2011-10-30,33.58333206176758,33.58333206176758,33.25,33.58333206176758,897820.0 |
| 2011-10-31,33.416664123535156,33.416664123535156,33.166664123535156,33.33333206176758,756721.0 |
| 2011-11-01,33.08333206176758,33.08333206176758,32.666664123535156,32.83333206176758,750469.0 |
| 2011-11-02,32.75,33.166664123535156,32.75,32.916664123535156,579219.0 |
| 2011-11-03,,,,, |
| 2011-11-06,32.916664123535156,32.916664123535156,32.916664123535156,32.916664123535156,0.0 |
| 2011-11-10,32.916664123535156,32.916664123535156,32.916664123535156,32.916664123535156,0.0 |
| 2011-11-13,33.166664123535156,33.25,33.0,33.25,629634.0 |
| 2011-11-14,33.08333206176758,33.5,33.08333206176758,33.33333206176758,769982.0 |
| 2011-11-15,33.25,33.25,33.08333206176758,33.166664123535156,264595.0 |
| 2011-11-16,33.166664123535156,33.166664123535156,33.0,33.08333206176758,247237.0 |
| 2011-11-17,,,,, |
| 2011-11-20,,,,, |
| 2011-11-21,32.5,32.5,31.833332061767578,31.833332061767578,766642.0 |
| 2011-11-22,31.75,31.833332061767578,30.833332061767578,30.833332061767578,1333758.0 |
| 2011-11-23,30.833332061767578,30.833332061767578,30.833332061767578,30.833332061767578,0.0 |
| 2011-11-24,30.833332061767578,30.833332061767578,30.833332061767578,30.833332061767578,0.0 |
| 2011-11-27,30.5,30.833332061767578,30.5,30.833332061767578,1594768.0 |
| 2011-11-28,31.0,31.91666603088379,31.0,31.66666603088379,1694956.0 |
| 2011-11-29,31.833332061767578,31.833332061767578,31.41666603088379,31.41666603088379,665202.0 |
| 2011-11-30,31.41666603088379,31.75,31.41666603088379,31.66666603088379,596266.0 |
| 2011-12-01,,,,, |
| 2011-12-04,32.33333206176758,32.33333206176758,32.0,32.166664123535156,1003851.0 |
| 2011-12-05,32.166664123535156,32.83333206176758,32.166664123535156,32.75,1343510.0 |
| 2011-12-06,32.416664123535156,32.83333206176758,32.166664123535156,32.58333206176758,1027575.0 |
| 2011-12-07,32.58333206176758,32.83333206176758,32.5,32.58333206176758,777692.0 |
| 2011-12-08,,,,, |
| 2011-12-11,33.416664123535156,33.666664123535156,33.33333206176758,33.5,869488.0 |
| 2011-12-12,33.58333206176758,33.58333206176758,33.166664123535156,33.25,704302.0 |
| 2011-12-13,33.25,33.33333206176758,32.58333206176758,32.83333206176758,990744.0 |
| 2011-12-14,33.0,33.166664123535156,32.83333206176758,33.0,487682.0 |
| 2011-12-15,,,,, |
| 2011-12-18,,,,, |
| 2011-12-19,32.75,32.75,32.416664123535156,32.58333206176758,1355918.0 |
| 2011-12-20,32.58333206176758,32.666664123535156,32.166664123535156,32.666664123535156,1021195.0 |
| 2011-12-21,32.83333206176758,33.08333206176758,32.666664123535156,33.0,1076097.0 |
| 2011-12-22,33.0,33.0,33.0,33.0,0.0 |
| 2011-12-25,33.166664123535156,33.33333206176758,33.0,33.0,954610.0 |
| 2011-12-26,33.08333206176758,33.33333206176758,32.75,33.25,1231374.0 |
| 2011-12-27,33.33333206176758,34.33333206176758,33.0,34.08333206176758,2183629.0 |
| 2011-12-28,34.166664123535156,34.416664123535156,33.58333206176758,34.33333206176758,2041261.0 |
| 2011-12-29,,,,, |
| 2012-01-01,33.83333206176758,34.08333206176758,33.5,33.5,705980.0 |
| 2012-01-02,33.58333206176758,33.75,33.33333206176758,33.58333206176758,828244.0 |
| 2012-01-03,33.666664123535156,33.83333206176758,33.5,33.666664123535156,776014.0 |
| 2012-01-04,33.666664123535156,33.666664123535156,33.5,33.5,307654.0 |
| 2012-01-05,,,,, |
| 2012-01-08,33.0,33.08333206176758,32.83333206176758,32.916664123535156,1286140.0 |
| 2012-01-09,32.916664123535156,32.916664123535156,32.666664123535156,32.666664123535156,927682.0 |
| 2012-01-10,32.75,32.916664123535156,32.58333206176758,32.83333206176758,706396.0 |
| 2012-01-11,32.83333206176758,33.08333206176758,32.75,33.08333206176758,648534.0 |
| 2012-01-12,,,,, |
| 2012-01-15,32.916664123535156,33.75,32.83333206176758,33.58333206176758,1081531.0 |
| 2012-01-16,33.416664123535156,33.666664123535156,32.83333206176758,33.08333206176758,1130744.0 |
| 2012-01-17,32.75,32.75,31.75,32.0,2765892.0 |
| 2012-01-18,31.66666603088379,31.91666603088379,31.333332061767578,31.5,2118048.0 |
| 2012-01-19,,,,, |
| 2012-01-22,32.166664123535156,32.166664123535156,31.583332061767578,31.833332061767578,1495725.0 |
| 2012-01-23,31.833332061767578,31.833332061767578,31.583332061767578,31.75,1171545.0 |
| 2012-01-24,31.75,31.91666603088379,31.66666603088379,31.91666603088379,906224.0 |
| 2012-01-25,31.833332061767578,32.0,31.66666603088379,31.91666603088379,1248699.0 |
| 2012-01-26,,,,, |
| 2012-01-29,31.91666603088379,31.91666603088379,31.91666603088379,31.91666603088379,0.0 |
| 2012-01-30,32.58333206176758,32.666664123535156,32.416664123535156,32.416664123535156,1035900.0 |
| 2012-01-31,32.5,32.916664123535156,32.5,32.75,1073641.0 |
| 2012-02-01,33.08333206176758,33.08333206176758,32.58333206176758,32.83333206176758,987118.0 |
| 2012-02-02,32.83333206176758,32.83333206176758,32.83333206176758,32.83333206176758,0.0 |
| 2012-02-05,33.08333206176758,33.08333206176758,32.75,33.0,765304.0 |
| 2012-02-06,33.08333206176758,33.08333206176758,32.83333206176758,33.0,904699.0 |
| 2012-02-07,32.916664123535156,33.08333206176758,32.83333206176758,33.0,528804.0 |
| 2012-02-08,33.0,33.08333206176758,32.916664123535156,32.916664123535156,876373.0 |
| 2012-02-09,,,,, |
| 2012-02-12,33.166664123535156,33.33333206176758,33.08333206176758,33.25,692284.0 |
| 2012-02-13,33.33333206176758,34.08333206176758,33.33333206176758,33.83333206176758,1687287.0 |
| 2012-02-14,33.916664123535156,34.25,33.666664123535156,34.08333206176758,1435694.0 |
| 2012-02-15,34.08333206176758,34.25,33.75,33.916664123535156,605694.0 |
| 2012-02-16,,,,, |
| 2012-02-19,,,,, |
| 2012-02-20,34.25,35.25,34.25,35.166664123535156,1551235.0 |
| 2012-02-21,35.08333206176758,35.58333206176758,35.08333206176758,35.25,1865498.0 |
| 2012-02-22,35.25,35.25,35.25,35.25,0.0 |
| 2012-02-23,35.25,35.25,35.25,35.25,0.0 |
| 2012-02-26,35.83333206176758,35.83333206176758,35.25,35.58333206176758,1060227.0 |
| 2012-02-27,35.5,35.83333206176758,35.166664123535156,35.75,1315321.0 |
| 2012-02-28,35.75,36.166664123535156,35.25,35.83333206176758,1485099.0 |
| 2012-02-29,35.83333206176758,35.916664123535156,35.416664123535156,35.75,1334599.0 |
| 2012-03-01,,,,, |
| 2012-03-04,35.83333206176758,36.0,35.58333206176758,35.916664123535156,870741.0 |
| 2012-03-05,35.916664123535156,36.08333206176758,35.75,35.916664123535156,1168977.0 |
| 2012-03-06,35.916664123535156,36.0,35.58333206176758,36.0,1797297.0 |
| 2012-03-07,35.58333206176758,35.83333206176758,35.416664123535156,35.75,1894828.0 |
| 2012-03-08,,,,, |
| 2012-03-11,36.5,36.83333206176758,36.33333206176758,36.75,2512777.0 |
| 2012-03-12,36.75,37.08333206176758,36.58333206176758,37.0,2533876.0 |
| 2012-03-13,37.0,37.5,36.916664123535156,37.166664123535156,2686796.0 |
| 2012-03-14,37.5,37.75,37.416664123535156,37.58333206176758,1953144.0 |
| 2012-03-15,,,,, |
| 2012-03-18,37.666664123535156,37.83333206176758,37.33333206176758,37.666664123535156,845392.0 |
| 2012-03-19,37.75,37.75,37.33333206176758,37.5,1265252.0 |
| 2012-03-20,37.25,37.416664123535156,36.916664123535156,37.0,1168148.0 |
| 2012-03-21,37.0,39.58333206176758,37.0,39.0,3824865.0 |
| 2012-03-22,,,,, |
| 2012-03-25,39.58333206176758,39.83333206176758,39.5,39.83333206176758,662340.0 |
| 2012-03-26,40.0,40.666664123535156,39.916664123535156,40.58333206176758,3510231.0 |
| 2012-03-27,40.83333206176758,41.166664123535156,40.08333206176758,40.08333206176758,1575933.0 |
| 2012-03-28,40.25,40.5,39.75,40.166664123535156,1022212.0 |
| 2012-03-29,,,,, |
| 2012-04-01,40.33333206176758,41.33333206176758,40.0,41.33333206176758,1604973.0 |
| 2012-04-02,41.33333206176758,42.916664123535156,41.25,42.08333206176758,2731442.0 |
| 2012-04-03,42.08333206176758,42.5,41.875,42.291664123535156,1358445.0 |
| 2012-04-04,42.291664123535156,42.70833206176758,41.875,41.875,2574319.0 |
| 2012-04-05,,,,, |
| 2012-04-08,39.900001525878906,39.900001525878906,38.0,39.5,1491130.0 |
| 2012-04-09,39.0,39.400001525878906,38.5,39.29999923706055,870667.0 |
| 2012-04-10,39.400001525878906,39.400001525878906,38.099998474121094,38.099998474121094,644066.0 |
| 2012-04-11,38.0,38.29999923706055,36.29999923706055,38.20000076293945,1861613.0 |
| 2012-04-12,,,,, |
| 2012-04-15,37.29999923706055,37.900001525878906,36.599998474121094,36.599998474121094,1017200.0 |
| 2012-04-16,36.5,36.599998474121094,36.20000076293945,36.29999923706055,1347890.0 |
| 2012-04-17,37.20000076293945,39.5,36.400001525878906,38.0,2886028.0 |
| 2012-04-18,38.79999923706055,38.79999923706055,36.900001525878906,37.0,3180746.0 |
| 2012-04-19,,,,, |
| 2012-04-22,36.599998474121094,36.599998474121094,35.599998474121094,36.0,2670440.0 |
| 2012-04-23,35.70000076293945,35.900001525878906,35.29999923706055,35.70000076293945,1806863.0 |
| 2012-04-24,35.70000076293945,35.79999923706055,35.0,35.400001525878906,1495843.0 |
| 2012-04-25,35.5,35.599998474121094,35.20000076293945,35.5,1516254.0 |
| 2012-04-26,,,,, |
| 2012-04-29,36.0,36.099998474121094,35.599998474121094,36.0,1326612.0 |
| 2012-04-30,36.400001525878906,36.70000076293945,35.79999923706055,36.0,4584601.0 |
| 2012-05-01,35.900001525878906,36.0,35.29999923706055,35.29999923706055,1993359.0 |
| 2012-05-02,35.5,35.70000076293945,34.79999923706055,34.900001525878906,2509967.0 |
| 2012-05-03,,,,, |
| 2012-05-06,34.400001525878906,34.79999923706055,34.29999923706055,34.400001525878906,1076650.0 |
| 2012-05-07,34.0,34.29999923706055,33.900001525878906,34.29999923706055,1775345.0 |
| 2012-05-08,34.20000076293945,34.29999923706055,33.79999923706055,34.0,789696.0 |
| 2012-05-09,33.900001525878906,34.0,33.599998474121094,33.599998474121094,1117001.0 |
| 2012-05-10,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 |
| 2012-05-13,33.599998474121094,34.0,33.29999923706055,33.599998474121094,1047733.0 |
| 2012-05-14,33.5,33.599998474121094,32.900001525878906,33.099998474121094,1051803.0 |
| 2012-05-15,33.0,33.29999923706055,32.900001525878906,33.0,866622.0 |
| 2012-05-16,32.79999923706055,33.5,32.400001525878906,33.400001525878906,1072538.0 |
| 2012-05-17,,,,, |
| 2012-05-20,32.900001525878906,32.900001525878906,32.5,32.70000076293945,1127146.0 |
| 2012-05-21,32.900001525878906,33.20000076293945,32.79999923706055,32.900001525878906,1096745.0 |
| 2012-05-22,33.099998474121094,33.79999923706055,33.099998474121094,33.599998474121094,1479777.0 |
| 2012-05-23,33.29999923706055,33.5,33.099998474121094,33.29999923706055,455247.0 |
| 2012-05-24,,,,, |
| 2012-05-27,32.79999923706055,33.0,32.599998474121094,32.70000076293945,470785.0 |
| 2012-05-28,32.79999923706055,33.0,32.70000076293945,32.900001525878906,420094.0 |
| 2012-05-29,33.0,33.099998474121094,32.70000076293945,32.900001525878906,534277.0 |
| 2012-05-30,32.900001525878906,32.900001525878906,32.29999923706055,32.599998474121094,629130.0 |
| 2012-05-31,,,,, |
| 2012-06-03,30.899999618530273,31.600000381469727,30.700000762939453,31.5,1256866.0 |
| 2012-06-04,31.200000762939453,33.20000076293945,30.799999237060547,32.70000076293945,2398288.0 |
| 2012-06-05,32.900001525878906,33.0,32.5,32.5,440776.0 |
| 2012-06-06,32.70000076293945,33.400001525878906,32.0,32.400001525878906,717751.0 |
| 2012-06-07,,,,, |
| 2012-06-10,32.400001525878906,32.400001525878906,32.099998474121094,32.400001525878906,672285.0 |
| 2012-06-11,32.5,32.599998474121094,32.29999923706055,32.400001525878906,1384485.0 |
| 2012-06-12,32.0,32.400001525878906,31.899999618530273,32.20000076293945,521062.0 |
| 2012-06-13,32.400001525878906,32.400001525878906,31.799999237060547,32.099998474121094,775104.0 |
| 2012-06-14,,,,, |
| 2012-06-17,31.700000762939453,32.0,31.100000381469727,31.799999237060547,436838.0 |
| 2012-06-18,31.899999618530273,32.0,31.700000762939453,31.799999237060547,543176.0 |
| 2012-06-19,31.700000762939453,31.799999237060547,31.399999618530273,31.700000762939453,736187.0 |
| 2012-06-20,31.899999618530273,32.099998474121094,31.600000381469727,31.899999618530273,617929.0 |
| 2012-06-21,,,,, |
| 2012-06-24,,,,, |
| 2012-06-25,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 |
| 2012-06-26,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 |
| 2012-06-27,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 |
| 2012-06-28,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 |
| 2012-07-01,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 |
| 2012-07-02,30.700000762939453,31.100000381469727,30.700000762939453,30.899999618530273,183065.0 |
| 2012-07-03,30.899999618530273,31.100000381469727,30.5,30.899999618530273,1082631.0 |
| 2012-07-04,30.899999618530273,31.100000381469727,30.600000381469727,30.899999618530273,520492.0 |
| 2012-07-05,,,,, |
| 2012-07-08,30.700000762939453,30.899999618530273,30.600000381469727,30.899999618530273,348260.0 |
| 2012-07-09,30.899999618530273,31.0,30.5,30.899999618530273,1187678.0 |
| 2012-07-10,30.600000381469727,30.799999237060547,30.0,30.600000381469727,659127.0 |
| 2012-07-11,30.5,30.899999618530273,30.0,30.200000762939453,421163.0 |
| 2012-07-12,,,,, |
| 2012-07-15,30.700000762939453,30.799999237060547,30.5,30.5,519475.0 |
| 2012-07-16,31.0,31.200000762939453,30.899999618530273,31.0,863709.0 |
| 2012-07-17,31.0,31.600000381469727,30.5,30.700000762939453,1030266.0 |
| 2012-07-18,30.700000762939453,31.399999618530273,30.399999618530273,31.100000381469727,875465.0 |
| 2012-07-19,,,,, |
| 2012-07-22,31.0,31.200000762939453,30.700000762939453,31.100000381469727,499804.0 |
| 2012-07-23,31.0,31.0,30.700000762939453,30.899999618530273,311922.0 |
| 2012-07-24,30.899999618530273,30.899999618530273,30.5,30.700000762939453,569056.0 |
| 2012-07-25,30.5,30.799999237060547,30.5,30.799999237060547,324313.0 |
| 2012-07-26,,,,, |
| 2012-07-29,31.600000381469727,31.700000762939453,31.399999618530273,31.5,453138.0 |
| 2012-07-30,31.5,31.899999618530273,31.399999618530273,31.899999618530273,814070.0 |
| 2012-07-31,31.799999237060547,32.599998474121094,31.399999618530273,32.5,1445945.0 |
| 2012-08-01,32.400001525878906,32.599998474121094,32.099998474121094,32.599998474121094,610838.0 |
| 2012-08-02,,,,, |
| 2012-08-05,33.099998474121094,33.20000076293945,32.29999923706055,32.79999923706055,602920.0 |
| 2012-08-06,32.79999923706055,33.0,32.400001525878906,32.900001525878906,670353.0 |
| 2012-08-07,33.0,33.400001525878906,32.900001525878906,33.099998474121094,567123.0 |
| 2012-08-08,33.099998474121094,33.29999923706055,32.900001525878906,33.29999923706055,336607.0 |
| 2012-08-09,,,,, |
| 2012-08-12,33.0,33.099998474121094,32.70000076293945,32.70000076293945,223409.0 |
| 2012-08-13,32.900001525878906,33.0,32.70000076293945,32.70000076293945,501998.0 |
| 2012-08-14,32.5,33.099998474121094,32.5,32.79999923706055,1292064.0 |
| 2012-08-15,32.79999923706055,33.29999923706055,32.79999923706055,33.20000076293945,886588.0 |
| 2012-08-16,,,,, |
| 2012-08-19,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 |
| 2012-08-23,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 |
| 2012-08-26,33.79999923706055,34.0,33.400001525878906,34.0,740301.0 |
| 2012-08-27,34.0,34.099998474121094,33.79999923706055,34.0,280715.0 |
| 2012-08-28,33.900001525878906,34.099998474121094,33.5,33.70000076293945,316507.0 |
| 2012-08-29,33.79999923706055,34.0,33.599998474121094,33.599998474121094,449569.0 |
| 2012-08-30,,,,, |
| 2012-09-02,33.599998474121094,33.70000076293945,33.20000076293945,33.20000076293945,219867.0 |
| 2012-09-03,33.29999923706055,33.400001525878906,32.79999923706055,33.0,1111101.0 |
| 2012-09-04,33.0,33.099998474121094,32.5,32.70000076293945,464626.0 |
| 2012-09-05,,,,, |
| 2012-09-06,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0 |
| 2012-09-09,33.0,33.0,32.5,32.70000076293945,440827.0 |
| 2012-09-10,32.599998474121094,32.70000076293945,32.29999923706055,32.5,280911.0 |
| 2012-09-11,32.5,32.70000076293945,32.400001525878906,32.599998474121094,669281.0 |
| 2012-09-12,32.599998474121094,32.900001525878906,32.5,32.599998474121094,406606.0 |
| 2012-09-13,,,,, |
| 2012-09-16,33.20000076293945,33.5,32.900001525878906,33.29999923706055,1078349.0 |
| 2012-09-17,33.29999923706055,33.70000076293945,33.29999923706055,33.5,665751.0 |
| 2012-09-18,33.5,33.599998474121094,33.0,33.099998474121094,474311.0 |
| 2012-09-19,33.20000076293945,33.400001525878906,32.79999923706055,32.79999923706055,522161.0 |
| 2012-09-20,,,,, |
| 2012-09-24,32.5,32.599998474121094,31.5,31.799999237060547,710017.0 |
| 2012-09-25,31.5,31.899999618530273,31.299999237060547,31.700000762939453,708319.0 |
| 2012-09-26,31.5,31.5,30.799999237060547,30.899999618530273,527095.0 |
| 2012-09-27,,,,, |
| 2012-09-30,30.299999237060547,30.600000381469727,30.100000381469727,30.5,871561.0 |
| 2012-10-01,30.600000381469727,31.200000762939453,30.5,31.0,1118193.0 |
| 2012-10-02,31.200000762939453,31.5,31.0,31.200000762939453,844057.0 |
| 2012-10-03,31.100000381469727,31.299999237060547,31.0,31.0,347293.0 |
| 2012-10-04,,,,, |
| 2012-10-07,30.899999618530273,31.0,30.399999618530273,30.700000762939453,485149.0 |
| 2012-10-08,31.0,31.0,30.200000762939453,30.700000762939453,518430.0 |
| 2012-10-09,30.5,30.700000762939453,30.299999237060547,30.5,415130.0 |
| 2012-10-10,30.200000762939453,30.399999618530273,29.899999618530273,30.200000762939453,1444886.0 |
| 2012-10-11,,,,, |
| 2012-10-14,29.5,29.5,29.0,29.0,596053.0 |
| 2012-10-15,29.100000381469727,29.299999237060547,28.600000381469727,29.0,1156938.0 |
| 2012-10-16,29.0,29.200000762939453,28.700000762939453,28.799999237060547,870876.0 |
| 2012-10-17,28.700000762939453,28.799999237060547,28.100000381469727,28.799999237060547,2898899.0 |
| 2012-10-18,,,,, |
| 2012-10-21,28.600000381469727,28.700000762939453,28.0,28.100000381469727,1191625.0 |
| 2012-10-22,28.299999237060547,28.299999237060547,27.700000762939453,27.799999237060547,965758.0 |
| 2012-10-23,27.600000381469727,27.799999237060547,27.0,27.0,1412796.0 |
| 2012-10-24,27.0,27.200000762939453,26.799999237060547,27.200000762939453,1718398.0 |
| 2012-10-25,,,,, |
| 2012-10-28,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 |
| 2012-11-01,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 |
| 2012-11-04,27.0,27.299999237060547,26.799999237060547,26.899999618530273,1082351.0 |
| 2012-11-05,26.899999618530273,27.100000381469727,26.799999237060547,27.0,849116.0 |
| 2012-11-06,27.100000381469727,27.799999237060547,27.100000381469727,27.700000762939453,1155279.0 |
| 2012-11-07,27.700000762939453,28.100000381469727,27.5,27.600000381469727,1110086.0 |
| 2012-11-08,,,,, |
| 2012-11-11,27.299999237060547,27.299999237060547,26.899999618530273,27.0,569323.0 |
| 2012-11-12,26.899999618530273,26.899999618530273,26.600000381469727,26.799999237060547,848596.0 |
| 2012-11-13,26.799999237060547,26.799999237060547,26.600000381469727,26.799999237060547,2020581.0 |
| 2012-11-14,26.899999618530273,27.0,26.399999618530273,26.5,1996979.0 |
| 2012-11-15,,,,, |
| 2012-11-18,25.899999618530273,26.0,25.700000762939453,25.799999237060547,983159.0 |
| 2012-11-19,25.799999237060547,25.799999237060547,24.850000381469727,25.0,2363802.0 |
| 2012-11-20,25.200000762939453,25.299999237060547,24.649999618530273,25.100000381469727,1070652.0 |
| 2012-11-21,25.200000762939453,25.200000762939453,24.700000762939453,24.799999237060547,734036.0 |
| 2012-11-22,,,,, |
| 2012-11-25,25.299999237060547,25.399999618530273,24.799999237060547,24.850000381469727,891923.0 |
| 2012-11-26,24.950000762939453,25.0,24.5,24.950000762939453,737449.0 |
| 2012-11-27,24.899999618530273,25.100000381469727,24.700000762939453,24.700000762939453,708002.0 |
| 2012-11-28,24.75,25.299999237060547,24.75,25.100000381469727,1390481.0 |
| 2012-11-29,,,,, |
| 2012-12-02,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 |
| 2012-12-03,25.700000762939453,26.0,25.700000762939453,25.799999237060547,841561.0 |
| 2012-12-04,25.799999237060547,25.799999237060547,25.5,25.799999237060547,367636.0 |
| 2012-12-05,25.799999237060547,25.899999618530273,25.600000381469727,25.700000762939453,991736.0 |
| 2012-12-06,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 |
| 2012-12-09,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 |
| 2012-12-10,25.899999618530273,25.899999618530273,25.600000381469727,25.600000381469727,779462.0 |
| 2012-12-11,25.600000381469727,26.0,25.600000381469727,25.899999618530273,911063.0 |
| 2012-12-12,26.0,26.0,25.5,25.700000762939453,1355758.0 |
| 2012-12-13,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 |
| 2012-12-16,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 |
| 2012-12-17,26.200000762939453,26.799999237060547,26.200000762939453,26.600000381469727,1418899.0 |
| 2012-12-18,26.600000381469727,26.799999237060547,26.299999237060547,26.5,970211.0 |
| 2012-12-19,26.399999618530273,26.700000762939453,26.299999237060547,26.5,788867.0 |
| 2012-12-20,26.5,26.5,26.5,26.5,0.0 |
| 2012-12-23,26.5,26.5,26.5,26.5,0.0 |
| 2012-12-24,26.299999237060547,26.5,26.200000762939453,26.399999618530273,860455.0 |
| 2012-12-25,28.100000381469727,28.299999237060547,27.399999618530273,27.700000762939453,7837234.0 |
| 2012-12-26,27.700000762939453,28.0,27.600000381469727,27.899999618530273,1390844.0 |
| 2012-12-27,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 |
| 2012-12-30,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 |
| 2012-12-31,27.700000762939453,27.899999618530273,27.5,27.700000762939453,1330527.0 |
| 2013-01-01,27.799999237060547,30.0,27.700000762939453,29.899999618530273,6243689.0 |
| 2013-01-02,29.899999618530273,30.700000762939453,29.399999618530273,30.600000381469727,6768369.0 |
| 2013-01-03,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 |
| 2013-01-06,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 |
| 2013-01-07,29.799999237060547,30.200000762939453,29.399999618530273,30.0,2784785.0 |
| 2013-01-08,30.0,30.100000381469727,29.399999618530273,29.700000762939453,2279168.0 |
| 2013-01-09,29.700000762939453,29.799999237060547,29.399999618530273,29.5,2752359.0 |
| 2013-01-10,29.5,29.5,29.5,29.5,0.0 |
| 2013-01-13,29.5,29.5,29.5,29.5,0.0 |
| 2013-01-14,29.399999618530273,29.5,29.299999237060547,29.5,919511.0 |
| 2013-01-15,29.399999618530273,29.5,29.200000762939453,29.200000762939453,1096411.0 |
| 2013-01-16,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,1143740.0 |
| 2013-01-17,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0 |
| 2013-01-20,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0 |
| 2013-01-21,27.5,28.200000762939453,27.100000381469727,28.100000381469727,4240118.0 |
| 2013-01-22,28.100000381469727,28.200000762939453,28.0,28.200000762939453,1016934.0 |
| 2013-01-23,28.200000762939453,28.5,28.0,28.299999237060547,1970296.0 |
| 2013-01-24,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 |
| 2013-01-27,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 |
| 2013-01-28,28.200000762939453,28.399999618530273,28.100000381469727,28.299999237060547,699296.0 |
| 2013-01-29,28.299999237060547,28.299999237060547,28.200000762939453,28.299999237060547,405546.0 |
| 2013-01-30,28.299999237060547,28.600000381469727,28.299999237060547,28.399999618530273,1168804.0 |
| 2013-01-31,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 |
| 2013-02-03,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 |
| 2013-02-04,28.5,28.700000762939453,28.399999618530273,28.5,700385.0 |
| 2013-02-05,28.5,28.5,28.200000762939453,28.399999618530273,1104993.0 |
| 2013-02-06,28.600000381469727,28.700000762939453,28.399999618530273,28.5,879965.0 |
| 2013-02-07,28.5,28.5,28.5,28.5,0.0 |
| 2013-02-10,28.5,28.5,28.5,28.5,0.0 |
| 2013-02-11,28.600000381469727,28.799999237060547,28.5,28.700000762939453,1046279.0 |
| 2013-02-12,28.700000762939453,28.899999618530273,28.600000381469727,28.899999618530273,795310.0 |
| 2013-02-13,28.899999618530273,29.299999237060547,28.899999618530273,29.0,1246525.0 |
| 2013-02-14,29.0,29.0,29.0,29.0,0.0 |
| 2013-02-17,29.0,29.0,29.0,29.0,0.0 |
| 2013-02-18,28.899999618530273,28.899999618530273,28.399999618530273,28.700000762939453,1459167.0 |
| 2013-02-19,28.600000381469727,28.700000762939453,28.5,28.600000381469727,850380.0 |
| 2013-02-20,28.700000762939453,28.700000762939453,28.5,28.600000381469727,479878.0 |
| 2013-02-21,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 |
| 2013-02-24,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 |
| 2013-02-25,28.799999237060547,28.899999618530273,28.700000762939453,28.700000762939453,546316.0 |
| 2013-02-26,28.600000381469727,28.899999618530273,28.5,28.600000381469727,941995.0 |
| 2013-02-27,28.700000762939453,28.899999618530273,28.600000381469727,28.700000762939453,584263.0 |
| 2013-02-28,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 |
| 2013-03-03,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 |
| 2013-03-04,28.799999237060547,29.0,28.700000762939453,28.700000762939453,516796.0 |
| 2013-03-05,28.799999237060547,28.899999618530273,28.700000762939453,28.799999237060547,412988.0 |
| 2013-03-06,28.799999237060547,29.0,28.799999237060547,29.0,863554.0 |
| 2013-03-07,29.0,29.0,29.0,29.0,0.0 |
| 2013-03-10,29.0,29.0,29.0,29.0,0.0 |
| 2013-03-11,29.399999618530273,29.5,29.299999237060547,29.399999618530273,538006.0 |
| 2013-03-12,29.299999237060547,29.399999618530273,29.200000762939453,29.299999237060547,893276.0 |
| 2013-03-13,29.200000762939453,29.700000762939453,29.200000762939453,29.700000762939453,1315022.0 |
| 2013-03-14,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 |
| 2013-03-17,29.899999618530273,30.200000762939453,29.799999237060547,30.100000381469727,1481261.0 |
| 2013-03-18,30.0,30.100000381469727,29.899999618530273,30.0,776886.0 |
| 2013-03-19,30.100000381469727,30.399999618530273,30.100000381469727,30.399999618530273,954915.0 |
| 2013-03-20,30.399999618530273,30.799999237060547,30.299999237060547,30.799999237060547,1310974.0 |
| 2013-03-21,,,,, |
| 2013-03-24,31.0,31.299999237060547,30.799999237060547,31.100000381469727,1399136.0 |
| 2013-03-25,31.200000762939453,31.5,31.100000381469727,31.399999618530273,1313436.0 |
| 2013-03-26,31.299999237060547,31.5,31.299999237060547,31.399999618530273,1415910.0 |
| 2013-03-27,31.399999618530273,31.600000381469727,31.399999618530273,31.5,1740538.0 |
| 2013-03-28,,,,, |
| 2013-03-31,30.899999618530273,31.0,30.600000381469727,30.700000762939453,1687042.0 |
| 2013-04-01,30.700000762939453,31.299999237060547,30.5,30.799999237060547,2031632.0 |
| 2013-04-02,30.799999237060547,31.0,30.600000381469727,30.700000762939453,983969.0 |
| 2013-04-03,30.700000762939453,30.799999237060547,30.299999237060547,30.700000762939453,1786794.0 |
| 2013-04-04,,,,, |
| 2013-04-07,28.100000381469727,28.200000762939453,27.799999237060547,27.899999618530273,3214647.0 |
| 2013-04-08,27.899999618530273,28.0,27.5,27.700000762939453,1772283.0 |
| 2013-04-09,27.700000762939453,27.799999237060547,27.399999618530273,27.700000762939453,1356105.0 |
| 2013-04-10,27.600000381469727,27.799999237060547,27.5,27.700000762939453,1722759.0 |
| 2013-04-11,,,,, |
| 2013-04-14,27.200000762939453,27.200000762939453,26.700000762939453,27.0,1617867.0 |
| 2013-04-15,26.799999237060547,26.799999237060547,26.0,26.299999237060547,1869112.0 |
| 2013-04-16,26.100000381469727,26.200000762939453,25.700000762939453,26.200000762939453,1496430.0 |
| 2013-04-17,26.200000762939453,26.700000762939453,26.100000381469727,26.600000381469727,2442250.0 |
| 2013-04-18,,,,, |
| 2013-04-21,26.0,26.200000762939453,26.0,26.200000762939453,843226.0 |
| 2013-04-22,26.100000381469727,26.5,26.100000381469727,26.5,1090451.0 |
| 2013-04-23,26.5,26.5,26.200000762939453,26.299999237060547,912664.0 |
| 2013-04-24,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,705930.0 |
| 2013-04-25,,,,, |
| 2013-04-28,26.100000381469727,26.200000762939453,26.0,26.200000762939453,700240.0 |
| 2013-04-29,26.200000762939453,26.200000762939453,26.0,26.200000762939453,518170.0 |
| 2013-04-30,26.100000381469727,26.200000762939453,26.0,26.100000381469727,911580.0 |
| 2013-05-01,26.100000381469727,26.200000762939453,26.0,26.200000762939453,1236255.0 |
| 2013-05-02,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 |
| 2013-05-05,26.5,26.5,26.200000762939453,26.399999618530273,1011382.0 |
| 2013-05-06,26.399999618530273,26.5,26.200000762939453,26.200000762939453,841276.0 |
| 2013-05-07,26.299999237060547,26.399999618530273,26.200000762939453,26.200000762939453,562905.0 |
| 2013-05-08,26.299999237060547,26.5,26.299999237060547,26.399999618530273,740860.0 |
| 2013-05-09,,,,, |
| 2013-05-12,26.399999618530273,26.399999618530273,26.200000762939453,26.299999237060547,877280.0 |
| 2013-05-13,26.200000762939453,26.700000762939453,26.200000762939453,26.5,2668369.0 |
| 2013-05-14,26.5,27.100000381469727,26.399999618530273,26.899999618530273,3741547.0 |
| 2013-05-15,26.899999618530273,26.899999618530273,26.399999618530273,26.700000762939453,2566058.0 |
| 2013-05-16,,,,, |
| 2013-05-19,26.899999618530273,27.200000762939453,26.700000762939453,27.200000762939453,2969270.0 |
| 2013-05-20,27.200000762939453,27.5,27.100000381469727,27.399999618530273,2226387.0 |
| 2013-05-21,27.399999618530273,27.600000381469727,27.299999237060547,27.600000381469727,1726227.0 |
| 2013-05-22,27.5,27.600000381469727,27.200000762939453,27.399999618530273,1539013.0 |
| 2013-05-23,,,,, |
| 2013-05-26,27.0,27.200000762939453,27.0,27.0,1194356.0 |
| 2013-05-27,27.100000381469727,27.100000381469727,26.899999618530273,27.0,703178.0 |
| 2013-05-28,27.0,27.200000762939453,26.899999618530273,26.899999618530273,1998076.0 |
| 2013-05-29,27.0,27.0,26.600000381469727,26.600000381469727,1842056.0 |
| 2013-05-30,,,,, |
| 2013-06-02,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,1576351.0 |
| 2013-06-03,26.600000381469727,26.700000762939453,26.399999618530273,26.600000381469727,3019609.0 |
| 2013-06-04,26.600000381469727,26.899999618530273,26.600000381469727,26.600000381469727,2526776.0 |
| 2013-06-05,26.600000381469727,26.700000762939453,26.5,26.700000762939453,1344145.0 |
| 2013-06-06,,,,, |
| 2013-06-09,26.899999618530273,26.899999618530273,26.700000762939453,26.799999237060547,1052124.0 |
| 2013-06-10,26.899999618530273,27.0,26.700000762939453,26.799999237060547,1263808.0 |
| 2013-06-11,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,1131911.0 |
| 2013-06-12,26.700000762939453,26.899999618530273,26.600000381469727,26.899999618530273,1711013.0 |
| 2013-06-13,,,,, |
| 2013-06-16,25.799999237060547,26.100000381469727,25.5,25.899999618530273,1863817.0 |
| 2013-06-17,26.100000381469727,26.399999618530273,26.0,26.299999237060547,776213.0 |
| 2013-06-18,26.399999618530273,26.600000381469727,26.399999618530273,26.399999618530273,457017.0 |
| 2013-06-19,26.399999618530273,26.600000381469727,26.200000762939453,26.5,675935.0 |
| 2013-06-20,,,,, |
| 2013-06-23,26.399999618530273,26.600000381469727,26.299999237060547,26.600000381469727,811363.0 |
| 2013-06-24,26.5,26.5,26.100000381469727,26.299999237060547,1275408.0 |
| 2013-06-25,26.299999237060547,26.299999237060547,26.200000762939453,26.299999237060547,442666.0 |
| 2013-06-26,26.200000762939453,26.299999237060547,26.200000762939453,26.299999237060547,534590.0 |
| 2013-06-27,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 |
| 2013-06-30,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,422873.0 |
| 2013-07-01,26.299999237060547,26.5,26.200000762939453,26.5,817957.0 |
| 2013-07-02,26.399999618530273,26.5,26.0,26.299999237060547,2380063.0 |
| 2013-07-03,26.200000762939453,26.200000762939453,25.899999618530273,26.0,1278103.0 |
| 2013-07-04,26.0,26.0,26.0,26.0,0.0 |
| 2013-07-07,26.299999237060547,26.5,26.200000762939453,26.399999618530273,3095934.0 |
| 2013-07-08,26.399999618530273,26.5,26.299999237060547,26.299999237060547,1119090.0 |
| 2013-07-09,26.299999237060547,26.399999618530273,26.100000381469727,26.399999618530273,1457375.0 |
| 2013-07-10,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,470913.0 |
| 2013-07-11,,,,, |
| 2013-07-14,26.100000381469727,26.299999237060547,26.100000381469727,26.299999237060547,1124081.0 |
| 2013-07-15,26.200000762939453,26.200000762939453,25.899999618530273,26.0,1613333.0 |
| 2013-07-16,25.899999618530273,26.0,25.899999618530273,26.0,657480.0 |
| 2013-07-17,25.899999618530273,25.899999618530273,25.0,25.399999618530273,4502349.0 |
| 2013-07-18,,,,, |
| 2013-07-21,25.200000762939453,25.399999618530273,24.950000762939453,25.299999237060547,1316837.0 |
| 2013-07-22,25.299999237060547,25.799999237060547,25.299999237060547,25.600000381469727,1611961.0 |
| 2013-07-23,25.700000762939453,25.899999618530273,25.700000762939453,25.899999618530273,1130412.0 |
| 2013-07-24,25.899999618530273,26.0,25.799999237060547,25.799999237060547,1384806.0 |
| 2013-07-25,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 |
| 2013-07-28,25.899999618530273,26.0,25.600000381469727,25.799999237060547,1193963.0 |
| 2013-07-29,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,915375.0 |
| 2013-07-30,25.799999237060547,25.899999618530273,25.700000762939453,25.799999237060547,690556.0 |
| 2013-07-31,25.700000762939453,25.799999237060547,25.600000381469727,25.799999237060547,744405.0 |
| 2013-08-01,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,876469.0 |
| 2013-08-04,25.799999237060547,26.100000381469727,25.700000762939453,26.100000381469727,1289087.0 |
| 2013-08-05,26.100000381469727,26.700000762939453,26.0,26.399999618530273,3062014.0 |
| 2013-08-11,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 |
| 2013-08-13,26.5,27.100000381469727,26.5,26.899999618530273,3298721.0 |
| 2013-08-14,26.899999618530273,27.0,26.700000762939453,27.0,1227716.0 |
| 2013-08-15,26.899999618530273,27.799999237060547,26.799999237060547,27.600000381469727,2886952.0 |
| 2013-08-18,,,,, |
| 2013-08-19,27.399999618530273,27.799999237060547,27.200000762939453,27.600000381469727,1684464.0 |
| 2013-08-20,27.600000381469727,27.899999618530273,27.600000381469727,27.799999237060547,1370989.0 |
| 2013-08-21,27.700000762939453,27.799999237060547,27.600000381469727,27.600000381469727,771887.0 |
| 2013-08-22,27.600000381469727,27.799999237060547,27.600000381469727,27.600000381469727,681995.0 |
| 2013-08-25,27.700000762939453,27.799999237060547,27.299999237060547,27.600000381469727,1413805.0 |
| 2013-08-26,27.5,27.600000381469727,27.100000381469727,27.200000762939453,1436311.0 |
| 2013-08-27,27.0,27.0,25.799999237060547,25.799999237060547,2488096.0 |
| 2013-08-28,25.600000381469727,26.0,25.299999237060547,26.0,2454751.0 |
| 2013-08-29,26.0,26.399999618530273,25.799999237060547,25.899999618530273,988049.0 |
| 2013-09-01,26.200000762939453,26.5,26.100000381469727,26.200000762939453,1472144.0 |
| 2013-09-02,26.299999237060547,26.5,26.100000381469727,26.5,1685282.0 |
| 2013-09-03,26.399999618530273,26.700000762939453,26.100000381469727,26.200000762939453,1981999.0 |
| 2013-09-04,26.100000381469727,26.100000381469727,25.700000762939453,25.700000762939453,1013167.0 |
| 2013-09-05,25.700000762939453,25.799999237060547,25.200000762939453,25.5,1767656.0 |
| 2013-09-08,25.600000381469727,25.799999237060547,25.399999618530273,25.5,1099364.0 |
| 2013-09-09,25.5,25.600000381469727,25.299999237060547,25.600000381469727,515063.0 |
| 2013-09-10,26.299999237060547,26.600000381469727,26.200000762939453,26.399999618530273,1738885.0 |
| 2013-09-11,26.399999618530273,26.399999618530273,26.0,26.100000381469727,1179936.0 |
| 2013-09-12,26.100000381469727,26.399999618530273,25.899999618530273,26.399999618530273,1298088.0 |
| 2013-09-15,26.5,26.899999618530273,26.5,26.799999237060547,1651319.0 |
| 2013-09-16,26.899999618530273,27.100000381469727,26.899999618530273,27.100000381469727,1047042.0 |
| 2013-09-17,27.200000762939453,27.200000762939453,27.0,27.200000762939453,701600.0 |
| 2013-09-18,27.200000762939453,27.200000762939453,26.899999618530273,27.0,1035007.0 |
| 2013-09-19,27.200000762939453,27.5,27.100000381469727,27.299999237060547,1069309.0 |
| 2013-09-24,27.299999237060547,27.399999618530273,27.0,27.100000381469727,1128203.0 |
| 2013-09-25,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 |
| 2013-09-26,27.399999618530273,27.600000381469727,27.299999237060547,27.299999237060547,1325100.0 |
| 2013-09-29,27.299999237060547,27.299999237060547,27.0,27.200000762939453,529500.0 |
| 2013-09-30,27.100000381469727,27.200000762939453,27.0,27.100000381469727,233191.0 |
| 2013-10-01,27.200000762939453,27.399999618530273,27.100000381469727,27.200000762939453,582448.0 |
| 2013-10-02,27.200000762939453,27.299999237060547,26.899999618530273,26.899999618530273,602746.0 |
| 2013-10-03,27.0,27.100000381469727,26.700000762939453,26.899999618530273,883823.0 |
| 2013-10-06,27.0,27.0,26.5,26.899999618530273,849457.0 |
| 2013-10-07,26.799999237060547,26.799999237060547,26.299999237060547,26.5,859080.0 |
| 2013-10-08,26.5,26.799999237060547,26.299999237060547,26.700000762939453,650526.0 |
| 2013-10-09,26.5,27.299999237060547,26.5,27.200000762939453,1986426.0 |
| 2013-10-10,27.200000762939453,27.600000381469727,27.200000762939453,27.399999618530273,1891276.0 |
| 2013-10-13,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0 |
| 2013-10-20,27.799999237060547,29.0,27.700000762939453,28.899999618530273,5106908.0 |
| 2013-10-21,28.899999618530273,29.200000762939453,28.600000381469727,28.799999237060547,2162611.0 |
| 2013-10-22,28.899999618530273,29.600000381469727,28.899999618530273,29.100000381469727,2746694.0 |
| 2013-10-23,29.0,29.200000762939453,28.799999237060547,28.899999618530273,1119772.0 |
| 2013-10-24,28.799999237060547,29.200000762939453,28.5,28.700000762939453,1144469.0 |
| 2013-10-27,28.600000381469727,28.600000381469727,27.899999618530273,28.200000762939453,1102443.0 |
| 2013-10-28,28.100000381469727,28.100000381469727,27.700000762939453,27.700000762939453,995431.0 |
| 2013-10-29,27.700000762939453,28.100000381469727,27.600000381469727,28.0,1055171.0 |
| 2013-10-30,28.200000762939453,28.200000762939453,27.600000381469727,27.799999237060547,751145.0 |
| 2013-10-31,26.799999237060547,27.5,26.600000381469727,27.399999618530273,2941339.0 |
| 2013-11-03,27.299999237060547,27.5,27.100000381469727,27.100000381469727,891888.0 |
| 2013-11-04,27.200000762939453,27.200000762939453,27.0,27.200000762939453,784203.0 |
| 2013-11-05,27.299999237060547,27.799999237060547,27.100000381469727,27.600000381469727,1678215.0 |
| 2013-11-06,27.600000381469727,27.799999237060547,27.5,27.799999237060547,1200348.0 |
| 2013-11-07,27.799999237060547,28.100000381469727,27.700000762939453,28.0,1072042.0 |
| 2013-11-10,28.0,28.5,27.799999237060547,28.100000381469727,1815463.0 |
| 2013-11-11,28.200000762939453,29.5,28.200000762939453,29.399999618530273,3938422.0 |
| 2013-11-12,29.399999618530273,30.899999618530273,29.299999237060547,30.700000762939453,7240152.0 |
| 2013-11-13,30.5,31.100000381469727,30.299999237060547,30.299999237060547,5328174.0 |
| 2013-11-14,30.299999237060547,30.399999618530273,29.799999237060547,29.899999618530273,3519364.0 |
| 2013-11-17,29.899999618530273,31.100000381469727,29.899999618530273,30.899999618530273,3649750.0 |
| 2013-11-18,30.600000381469727,31.0,30.600000381469727,30.899999618530273,2062520.0 |
| 2013-11-19,30.899999618530273,31.0,30.399999618530273,30.700000762939453,2330288.0 |
| 2013-11-20,30.5,30.600000381469727,30.399999618530273,30.399999618530273,952088.0 |
| 2013-11-21,30.399999618530273,30.399999618530273,30.100000381469727,30.299999237060547,573155.0 |
| 2013-11-24,30.399999618530273,30.700000762939453,30.100000381469727,30.399999618530273,1800994.0 |
| 2013-11-25,30.399999618530273,30.899999618530273,30.200000762939453,30.5,1890405.0 |
| 2013-11-26,30.899999618530273,31.0,30.299999237060547,30.299999237060547,1186080.0 |
| 2013-11-27,30.299999237060547,30.5,30.200000762939453,30.399999618530273,318437.0 |
| 2013-11-28,30.399999618530273,30.799999237060547,30.399999618530273,30.5,1323012.0 |
| 2013-12-01,30.5,30.5,29.799999237060547,30.100000381469727,1368759.0 |
| 2013-12-02,30.100000381469727,30.200000762939453,29.899999618530273,30.0,960136.0 |
| 2013-12-03,30.100000381469727,30.200000762939453,29.600000381469727,29.600000381469727,1024899.0 |
| 2013-12-04,29.600000381469727,29.799999237060547,29.399999618530273,29.700000762939453,464543.0 |
| 2013-12-05,29.700000762939453,30.100000381469727,29.700000762939453,30.0,1008609.0 |
| 2013-12-08,30.100000381469727,30.299999237060547,30.100000381469727,30.200000762939453,588185.0 |
| 2013-12-09,30.299999237060547,31.100000381469727,30.299999237060547,31.0,1980678.0 |
| 2013-12-10,30.799999237060547,31.799999237060547,30.799999237060547,31.5,1382147.0 |
| 2013-12-11,31.5,31.799999237060547,31.200000762939453,31.600000381469727,915823.0 |
| 2013-12-12,31.5,32.0,31.5,32.0,1031564.0 |
| 2013-12-15,32.0,32.5,31.899999618530273,32.29999923706055,1063409.0 |
| 2013-12-16,32.29999923706055,32.5,31.700000762939453,32.29999923706055,1868481.0 |
| 2013-12-17,32.0,32.29999923706055,31.5,31.600000381469727,1177068.0 |
| 2013-12-18,31.700000762939453,31.899999618530273,31.399999618530273,31.799999237060547,1362237.0 |
| 2013-12-19,31.799999237060547,32.29999923706055,31.799999237060547,32.0,2442127.0 |
| 2013-12-22,32.0,32.5,32.0,32.099998474121094,2081165.0 |
| 2013-12-23,32.099998474121094,32.599998474121094,32.0,32.5,929994.0 |
| 2013-12-24,32.29999923706055,32.5,32.20000076293945,32.400001525878906,583973.0 |
| 2013-12-25,32.5,32.70000076293945,32.29999923706055,32.5,827003.0 |
| 2013-12-26,32.5,32.900001525878906,32.5,32.79999923706055,1313342.0 |
| 2013-12-29,32.79999923706055,33.599998474121094,32.79999923706055,33.400001525878906,1678813.0 |
| 2013-12-30,33.29999923706055,33.79999923706055,33.20000076293945,33.79999923706055,1434798.0 |
| 2013-12-31,33.70000076293945,33.70000076293945,33.400001525878906,33.5,1006135.0 |
| 2014-01-01,33.599998474121094,34.400001525878906,33.599998474121094,34.400001525878906,1047376.0 |
| 2014-01-02,34.400001525878906,34.70000076293945,34.099998474121094,34.5,1653485.0 |
| 2014-01-05,34.400001525878906,34.599998474121094,34.20000076293945,34.29999923706055,1018832.0 |
| 2014-01-06,34.20000076293945,34.20000076293945,33.599998474121094,33.70000076293945,1709980.0 |
| 2014-01-07,33.70000076293945,34.0,33.29999923706055,33.400001525878906,1251350.0 |
| 2014-01-08,33.599998474121094,33.599998474121094,33.099998474121094,33.29999923706055,1063177.0 |
| 2014-01-09,33.20000076293945,33.70000076293945,33.099998474121094,33.29999923706055,1334488.0 |
| 2014-01-12,33.5,34.099998474121094,33.29999923706055,33.900001525878906,770234.0 |
| 2014-01-13,33.900001525878906,34.099998474121094,33.5,33.70000076293945,622739.0 |
| 2014-01-14,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 |
| 2014-01-15,32.900001525878906,33.099998474121094,32.29999923706055,32.29999923706055,1398173.0 |
| 2014-01-16,32.5,32.5,31.799999237060547,32.099998474121094,1591363.0 |
| 2014-01-19,32.099998474121094,32.599998474121094,31.799999237060547,32.5,825778.0 |
| 2014-01-20,32.29999923706055,32.599998474121094,32.099998474121094,32.099998474121094,871337.0 |
| 2014-01-21,32.099998474121094,32.099998474121094,30.100000381469727,31.399999618530273,2864198.0 |
| 2014-01-22,31.200000762939453,31.5,30.799999237060547,31.299999237060547,3356389.0 |
| 2014-01-23,31.399999618530273,31.799999237060547,31.200000762939453,31.399999618530273,1253467.0 |
| 2014-01-26,30.0,31.0,30.0,30.700000762939453,3351670.0 |
| 2014-01-27,30.700000762939453,30.799999237060547,30.100000381469727,30.100000381469727,2081899.0 |
| 2014-01-28,30.200000762939453,30.5,30.200000762939453,30.399999618530273,876970.0 |
| 2014-01-29,30.5,30.600000381469727,30.299999237060547,30.399999618530273,1416923.0 |
| 2014-01-30,30.299999237060547,30.399999618530273,30.0,30.299999237060547,2432840.0 |
| 2014-02-02,30.299999237060547,30.5,30.100000381469727,30.200000762939453,1702993.0 |
| 2014-02-03,30.200000762939453,30.299999237060547,30.0,30.100000381469727,1366017.0 |
| 2014-02-04,29.799999237060547,30.0,29.600000381469727,30.0,1581676.0 |
| 2014-02-05,30.0,30.200000762939453,29.799999237060547,29.899999618530273,1152591.0 |
| 2014-02-06,30.0,30.0,29.799999237060547,29.899999618530273,1034758.0 |
| 2014-02-09,30.100000381469727,30.700000762939453,30.100000381469727,30.700000762939453,2427605.0 |
| 2014-02-10,30.700000762939453,31.100000381469727,30.600000381469727,31.0,2142752.0 |
| 2014-02-11,31.0,31.600000381469727,31.0,31.399999618530273,3236781.0 |
| 2014-02-12,31.200000762939453,31.799999237060547,31.200000762939453,31.399999618530273,1537042.0 |
| 2014-02-13,31.399999618530273,32.0,31.299999237060547,31.799999237060547,2705056.0 |
| 2014-02-16,31.899999618530273,32.400001525878906,31.700000762939453,32.0,3408411.0 |
| 2014-02-17,32.099998474121094,32.099998474121094,31.399999618530273,31.600000381469727,2955070.0 |
| 2014-02-18,31.5,31.700000762939453,31.399999618530273,31.5,1215626.0 |
| 2014-02-19,31.600000381469727,31.899999618530273,31.399999618530273,31.700000762939453,1657330.0 |
| 2014-02-20,31.700000762939453,31.799999237060547,31.100000381469727,31.5,3687775.0 |
| 2014-02-23,31.399999618530273,31.600000381469727,31.200000762939453,31.5,1233447.0 |
| 2014-02-24,31.5,31.600000381469727,31.299999237060547,31.399999618530273,1245193.0 |
| 2014-02-25,31.5,31.799999237060547,31.399999618530273,31.700000762939453,1795972.0 |
| 2014-02-26,31.700000762939453,32.400001525878906,31.700000762939453,32.099998474121094,3559433.0 |
| 2014-02-27,32.099998474121094,33.099998474121094,32.099998474121094,32.29999923706055,2837650.0 |
| 2014-03-02,32.5,32.5,31.600000381469727,31.799999237060547,2949136.0 |
| 2014-03-03,31.600000381469727,31.700000762939453,30.600000381469727,31.0,4590135.0 |
| 2014-03-04,31.200000762939453,31.600000381469727,31.200000762939453,31.600000381469727,2439616.0 |
| 2014-03-05,31.600000381469727,31.799999237060547,31.100000381469727,31.600000381469727,3061888.0 |
| 2014-03-06,31.700000762939453,31.899999618530273,31.600000381469727,31.799999237060547,1677610.0 |
| 2014-03-09,31.799999237060547,32.099998474121094,31.799999237060547,32.099998474121094,2305659.0 |
| 2014-03-10,31.899999618530273,32.70000076293945,31.899999618530273,32.29999923706055,2492371.0 |
| 2014-03-11,32.400001525878906,32.400001525878906,32.20000076293945,32.400001525878906,1198472.0 |
| 2014-03-12,32.20000076293945,32.29999923706055,32.0,32.20000076293945,1225036.0 |
| 2014-03-13,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 |
| 2014-03-16,32.099998474121094,32.29999923706055,32.099998474121094,32.20000076293945,906550.0 |
| 2014-03-17,32.20000076293945,32.20000076293945,32.0,32.099998474121094,935690.0 |
| 2014-03-18,32.20000076293945,32.29999923706055,31.700000762939453,32.0,1519820.0 |
| 2014-03-19,32.0,32.0,31.700000762939453,32.0,1057034.0 |
| 2014-03-20,31.899999618530273,32.0,31.600000381469727,31.799999237060547,1779961.0 |
| 2014-03-23,31.799999237060547,32.29999923706055,31.600000381469727,32.20000076293945,2624050.0 |
| 2014-03-24,32.20000076293945,32.5,32.20000076293945,32.29999923706055,1902434.0 |
| 2014-03-25,32.400001525878906,32.599998474121094,32.20000076293945,32.5,1661906.0 |
| 2014-03-26,32.5,32.599998474121094,32.400001525878906,32.599998474121094,1040425.0 |
| 2014-03-27,32.599998474121094,33.099998474121094,32.400001525878906,33.0,2910713.0 |
| 2014-03-30,33.099998474121094,33.70000076293945,33.099998474121094,33.70000076293945,3322744.0 |
| 2014-03-31,33.70000076293945,33.70000076293945,32.900001525878906,33.599998474121094,3427287.0 |
| 2014-04-01,33.599998474121094,33.900001525878906,33.29999923706055,33.900001525878906,2323599.0 |
| 2014-04-02,32.29999923706055,32.79999923706055,32.099998474121094,32.400001525878906,3696955.0 |
| 2014-04-03,32.400001525878906,32.5,32.20000076293945,32.400001525878906,2002819.0 |
| 2014-04-06,32.400001525878906,32.5,32.099998474121094,32.099998474121094,1385994.0 |
| 2014-04-07,32.099998474121094,32.20000076293945,31.799999237060547,32.0,1260394.0 |
| 2014-04-08,31.899999618530273,32.29999923706055,31.799999237060547,32.099998474121094,1499677.0 |
| 2014-04-09,32.20000076293945,32.20000076293945,31.299999237060547,31.700000762939453,3640943.0 |
| 2014-04-10,31.700000762939453,31.700000762939453,31.200000762939453,31.399999618530273,1193533.0 |
| 2014-04-13,31.100000381469727,31.200000762939453,30.700000762939453,30.899999618530273,1684965.0 |
| 2014-04-14,30.899999618530273,31.299999237060547,30.899999618530273,31.299999237060547,950370.0 |
| 2014-04-15,31.200000762939453,31.399999618530273,31.0,31.100000381469727,1465153.0 |
| 2014-04-16,31.0,31.0,30.399999618530273,30.600000381469727,3578105.0 |
| 2014-04-17,30.700000762939453,31.0,30.5,31.0,1271617.0 |
| 2014-04-20,30.899999618530273,31.200000762939453,30.600000381469727,31.100000381469727,2084272.0 |
| 2014-04-21,31.200000762939453,31.5,30.899999618530273,31.399999618530273,3320974.0 |
| 2014-04-22,31.399999618530273,31.399999618530273,31.100000381469727,31.299999237060547,733524.0 |
| 2014-04-23,31.799999237060547,31.899999618530273,31.399999618530273,31.700000762939453,2434033.0 |
| 2014-04-24,31.799999237060547,31.899999618530273,31.5,31.799999237060547,1556194.0 |
| 2014-04-27,31.899999618530273,31.899999618530273,31.600000381469727,31.899999618530273,1345626.0 |
| 2014-04-28,31.799999237060547,31.899999618530273,31.5,31.700000762939453,1173525.0 |
| 2014-04-29,31.799999237060547,31.799999237060547,31.100000381469727,31.299999237060547,2855338.0 |
| 2014-04-30,31.399999618530273,31.600000381469727,31.200000762939453,31.5,1392436.0 |
| 2014-05-01,31.399999618530273,32.0,31.399999618530273,31.799999237060547,2965380.0 |
| 2014-05-04,32.0,32.29999923706055,32.0,32.20000076293945,3337396.0 |
| 2014-05-05,32.20000076293945,32.29999923706055,32.0,32.29999923706055,1739412.0 |
| 2014-05-06,32.29999923706055,32.29999923706055,31.899999618530273,31.899999618530273,1503146.0 |
| 2014-05-07,32.0,32.0,31.799999237060547,31.899999618530273,952111.0 |
| 2014-05-08,32.0,32.099998474121094,31.799999237060547,32.0,1045221.0 |
| 2014-05-11,32.0,32.0,31.700000762939453,31.799999237060547,1324765.0 |
| 2014-05-12,31.799999237060547,31.899999618530273,31.700000762939453,31.799999237060547,892384.0 |
| 2014-05-13,31.799999237060547,32.0,31.700000762939453,31.899999618530273,1446129.0 |
| 2014-05-14,31.899999618530273,32.0,31.600000381469727,31.799999237060547,1372928.0 |
| 2014-05-15,31.799999237060547,31.899999618530273,31.700000762939453,31.799999237060547,1145716.0 |
| 2014-05-18,31.899999618530273,31.899999618530273,31.600000381469727,31.700000762939453,2443856.0 |
| 2014-05-19,31.600000381469727,31.600000381469727,31.200000762939453,31.399999618530273,2923111.0 |
| 2014-05-20,31.299999237060547,31.600000381469727,31.200000762939453,31.200000762939453,1653527.0 |
| 2014-05-21,31.299999237060547,31.700000762939453,31.200000762939453,31.600000381469727,1676539.0 |
| 2014-05-22,31.700000762939453,31.700000762939453,31.399999618530273,31.399999618530273,1994519.0 |
| 2014-05-25,31.299999237060547,32.099998474121094,31.200000762939453,32.099998474121094,4776886.0 |
| 2014-05-26,32.20000076293945,32.400001525878906,31.899999618530273,32.0,4287377.0 |
| 2014-05-27,32.0,32.20000076293945,31.799999237060547,31.799999237060547,1987785.0 |
| 2014-05-28,31.899999618530273,32.0,31.5,32.0,2212496.0 |
| 2014-05-29,31.899999618530273,32.0,31.399999618530273,31.799999237060547,3243883.0 |
| 2014-06-01,32.0,32.5,31.899999618530273,32.400001525878906,3937746.0 |
| 2014-06-02,32.400001525878906,32.900001525878906,32.400001525878906,32.599998474121094,3514024.0 |
| 2014-06-03,32.70000076293945,32.79999923706055,32.599998474121094,32.70000076293945,2234615.0 |
| 2014-06-04,32.599998474121094,32.70000076293945,32.400001525878906,32.599998474121094,1027026.0 |
| 2014-06-05,32.599998474121094,32.70000076293945,32.29999923706055,32.5,1620322.0 |
| 2014-06-08,32.599998474121094,32.70000076293945,32.099998474121094,32.5,2505110.0 |
| 2014-06-09,32.5,33.0,32.400001525878906,32.79999923706055,3986303.0 |
| 2014-06-10,33.0,34.0,33.0,33.599998474121094,9387333.0 |
| 2014-06-11,33.5,33.70000076293945,33.400001525878906,33.5,2399103.0 |
| 2014-06-12,33.400001525878906,33.400001525878906,33.0,33.20000076293945,1209278.0 |
| 2014-06-15,33.0,33.099998474121094,32.400001525878906,32.70000076293945,2206163.0 |
| 2014-06-16,32.5,32.900001525878906,32.0,32.099998474121094,3368936.0 |
| 2014-06-17,32.20000076293945,32.599998474121094,31.700000762939453,32.5,1850267.0 |
| 2014-06-18,32.599998474121094,32.900001525878906,32.29999923706055,32.79999923706055,1111915.0 |
| 2014-06-19,32.79999923706055,33.099998474121094,32.70000076293945,33.0,1217841.0 |
| 2014-06-22,33.099998474121094,33.5,32.599998474121094,33.20000076293945,1189071.0 |
| 2014-06-23,32.900001525878906,33.099998474121094,32.20000076293945,32.70000076293945,1969265.0 |
| 2014-06-24,32.599998474121094,32.599998474121094,31.899999618530273,32.400001525878906,1461543.0 |
| 2014-06-25,32.5,32.599998474121094,32.29999923706055,32.400001525878906,2001074.0 |
| 2014-06-26,32.400001525878906,32.5,32.29999923706055,32.29999923706055,2086550.0 |
| 2014-06-29,32.099998474121094,32.70000076293945,32.0,32.5,803600.0 |
| 2014-06-30,32.400001525878906,33.400001525878906,32.400001525878906,33.099998474121094,1948992.0 |
| 2014-07-01,33.099998474121094,33.5,33.099998474121094,33.400001525878906,1969362.0 |
| 2014-07-02,33.400001525878906,33.70000076293945,33.20000076293945,33.29999923706055,1828177.0 |
| 2014-07-03,33.400001525878906,33.400001525878906,33.0,33.099998474121094,1222156.0 |
| 2014-07-06,33.29999923706055,33.900001525878906,33.20000076293945,33.70000076293945,1954922.0 |
| 2014-07-07,33.79999923706055,34.0,33.599998474121094,33.79999923706055,957804.0 |
| 2014-07-08,33.79999923706055,34.099998474121094,33.5,33.79999923706055,2465627.0 |
| 2014-07-09,33.79999923706055,34.0,33.599998474121094,33.79999923706055,1360878.0 |
| 2014-07-10,33.79999923706055,34.20000076293945,33.70000076293945,34.0,1187123.0 |
| 2014-07-13,34.0,34.599998474121094,34.0,34.099998474121094,2000158.0 |
| 2014-07-14,34.0,34.400001525878906,33.79999923706055,34.400001525878906,1730274.0 |
| 2014-07-15,34.400001525878906,34.599998474121094,34.29999923706055,34.400001525878906,1283475.0 |
| 2014-07-16,34.5,35.400001525878906,34.5,35.099998474121094,3761463.0 |
| 2014-07-17,35.099998474121094,35.20000076293945,34.5,34.599998474121094,1116150.0 |
| 2014-07-20,34.79999923706055,34.79999923706055,34.0,34.29999923706055,1961585.0 |
| 2014-07-21,34.29999923706055,34.79999923706055,34.20000076293945,34.5,1128482.0 |
| 2014-07-22,35.099998474121094,36.099998474121094,35.099998474121094,35.599998474121094,5100295.0 |
| 2014-07-23,35.900001525878906,36.29999923706055,35.70000076293945,36.0,3017135.0 |
| 2014-07-24,36.0,36.900001525878906,36.0,36.79999923706055,1685157.0 |
| 2014-08-03,36.79999923706055,37.0,36.5,36.599998474121094,1774083.0 |
| 2014-08-04,36.599998474121094,36.79999923706055,36.400001525878906,36.79999923706055,1471825.0 |
| 2014-08-05,36.70000076293945,37.0,36.400001525878906,36.599998474121094,1864582.0 |
| 2014-08-06,36.400001525878906,36.70000076293945,36.20000076293945,36.400001525878906,1676455.0 |
| 2014-08-07,36.400001525878906,36.70000076293945,36.0,36.20000076293945,4486826.0 |
| 2014-08-10,36.20000076293945,36.400001525878906,35.900001525878906,35.900001525878906,1340571.0 |
| 2014-08-11,36.0,36.0,35.400001525878906,35.5,2228286.0 |
| 2014-08-12,35.5,35.599998474121094,35.099998474121094,35.20000076293945,1831534.0 |
| 2014-08-13,35.29999923706055,35.70000076293945,35.20000076293945,35.5,2766044.0 |
| 2014-08-14,35.5,35.900001525878906,35.400001525878906,35.79999923706055,2118410.0 |
| 2014-08-17,35.599998474121094,35.79999923706055,35.5,35.599998474121094,1111100.0 |
| 2014-08-18,35.599998474121094,35.900001525878906,35.599998474121094,35.70000076293945,1064218.0 |
| 2014-08-19,35.70000076293945,35.79999923706055,35.5,35.70000076293945,954191.0 |
| 2014-08-20,35.70000076293945,36.20000076293945,35.599998474121094,36.099998474121094,1901254.0 |
| 2014-08-21,36.099998474121094,36.20000076293945,36.0,36.0,958394.0 |
| 2014-08-24,36.0,37.0,35.900001525878906,36.900001525878906,4539199.0 |
| 2014-08-25,36.900001525878906,37.79999923706055,36.599998474121094,36.70000076293945,5024080.0 |
| 2014-08-26,37.0,37.20000076293945,36.79999923706055,37.0,2154474.0 |
| 2014-08-27,37.20000076293945,38.20000076293945,37.20000076293945,38.0,3775283.0 |
| 2014-08-28,38.20000076293945,39.20000076293945,38.20000076293945,39.0,3568175.0 |
| 2014-08-31,39.0,39.20000076293945,38.900001525878906,39.0,1734806.0 |
| 2014-09-01,38.900001525878906,38.900001525878906,38.5,38.79999923706055,993654.0 |
| 2014-09-02,38.79999923706055,38.79999923706055,38.400001525878906,38.5,916824.0 |
| 2014-09-03,38.400001525878906,38.79999923706055,38.20000076293945,38.400001525878906,1598600.0 |
| 2014-09-04,38.400001525878906,38.79999923706055,38.20000076293945,38.70000076293945,936053.0 |
| 2014-09-07,38.79999923706055,39.70000076293945,38.79999923706055,39.5,2135862.0 |
| 2014-09-08,39.599998474121094,40.0,39.5,39.79999923706055,1633033.0 |
| 2014-09-09,39.79999923706055,40.20000076293945,39.70000076293945,40.0,2875748.0 |
| 2014-09-10,40.0,40.20000076293945,39.79999923706055,40.099998474121094,2273105.0 |
| 2014-09-11,40.099998474121094,40.29999923706055,39.79999923706055,39.900001525878906,1315274.0 |
| 2014-09-14,39.900001525878906,41.099998474121094,39.79999923706055,39.900001525878906,4057065.0 |
| 2014-09-15,39.79999923706055,40.099998474121094,38.599998474121094,39.099998474121094,2295444.0 |
| 2014-09-16,39.0,39.599998474121094,39.0,39.400001525878906,997318.0 |
| 2014-09-17,39.5,39.79999923706055,39.0,39.099998474121094,1923392.0 |
| 2014-09-18,39.20000076293945,39.29999923706055,38.900001525878906,38.900001525878906,1130744.0 |
| 2014-09-21,39.099998474121094,39.29999923706055,38.599998474121094,38.70000076293945,2482614.0 |
| 2014-09-22,38.5,38.5,37.599998474121094,37.900001525878906,1420967.0 |
| 2014-09-24,37.599998474121094,37.70000076293945,37.0,37.599998474121094,2773619.0 |
| 2014-09-25,37.599998474121094,38.20000076293945,37.599998474121094,38.0,1021590.0 |
| 2014-09-28,38.0,38.0,37.599998474121094,37.599998474121094,806469.0 |
| 2014-09-29,38.0,38.400001525878906,37.70000076293945,38.400001525878906,2757199.0 |
| 2014-09-30,38.29999923706055,38.79999923706055,38.20000076293945,38.70000076293945,1142268.0 |
| 2014-10-01,38.79999923706055,38.79999923706055,38.20000076293945,38.29999923706055,911773.0 |
| 2014-10-02,38.0,38.400001525878906,37.70000076293945,38.29999923706055,785728.0 |
| 2014-10-12,36.5,36.900001525878906,35.0,35.29999923706055,3299202.0 |
| 2014-10-13,35.29999923706055,36.099998474121094,35.0,36.0,1401881.0 |
| 2014-10-14,35.599998474121094,35.599998474121094,33.900001525878906,34.599998474121094,2479748.0 |
| 2014-10-15,34.20000076293945,34.20000076293945,33.0,33.20000076293945,2608743.0 |
| 2014-10-16,32.0,32.70000076293945,30.899999618530273,31.399999618530273,3496185.0 |
| 2014-10-19,33.099998474121094,33.29999923706055,32.099998474121094,32.400001525878906,2471427.0 |
| 2014-10-20,32.599998474121094,33.099998474121094,32.29999923706055,32.5,1910425.0 |
| 2014-10-21,32.599998474121094,33.70000076293945,32.5,33.5,1959467.0 |
| 2014-10-22,33.599998474121094,34.099998474121094,33.20000076293945,33.599998474121094,1970459.0 |
| 2014-10-23,33.20000076293945,33.20000076293945,32.70000076293945,33.0,1654078.0 |
| 2014-10-26,32.5,32.900001525878906,32.29999923706055,32.5,2196370.0 |
| 2014-10-27,32.70000076293945,32.70000076293945,31.600000381469727,31.799999237060547,4670128.0 |
| 2014-10-28,31.799999237060547,31.899999618530273,31.5,31.5,1856810.0 |
| 2014-10-29,31.700000762939453,31.799999237060547,30.899999618530273,31.100000381469727,2999498.0 |
| 2014-10-30,30.799999237060547,31.0,30.200000762939453,30.600000381469727,2384876.0 |
| 2014-11-02,31.399999618530273,31.399999618530273,30.799999237060547,31.100000381469727,2259069.0 |
| 2014-11-03,30.899999618530273,31.100000381469727,30.799999237060547,31.100000381469727,2436726.0 |
| 2014-11-04,30.700000762939453,30.899999618530273,29.600000381469727,29.899999618530273,2205854.0 |
| 2014-11-05,29.799999237060547,30.0,28.799999237060547,29.399999618530273,2707524.0 |
| 2014-11-06,29.399999618530273,29.700000762939453,29.200000762939453,29.299999237060547,2539403.0 |
| 2014-11-09,29.5,29.600000381469727,29.100000381469727,29.399999618530273,2453995.0 |
| 2014-11-10,29.5,30.5,29.299999237060547,30.299999237060547,2667452.0 |
| 2014-11-11,30.0,30.5,29.700000762939453,30.200000762939453,2472676.0 |
| 2014-11-12,30.200000762939453,30.799999237060547,30.200000762939453,30.700000762939453,1545959.0 |
| 2014-11-13,30.799999237060547,31.799999237060547,30.700000762939453,31.399999618530273,2161200.0 |
| 2014-11-16,31.299999237060547,31.5,30.700000762939453,30.899999618530273,1295379.0 |
| 2014-11-17,30.5,30.5,29.299999237060547,29.5,1562244.0 |
| 2014-11-18,29.5,29.899999618530273,29.399999618530273,29.5,1912331.0 |
| 2014-11-19,29.799999237060547,29.799999237060547,29.299999237060547,29.600000381469727,1497293.0 |
| 2014-11-20,29.700000762939453,29.799999237060547,29.5,29.700000762939453,855912.0 |
| 2014-11-23,30.100000381469727,30.399999618530273,30.100000381469727,30.100000381469727,1475049.0 |
| 2014-11-24,30.100000381469727,30.200000762939453,29.799999237060547,30.0,940837.0 |
| 2014-11-25,29.899999618530273,29.899999618530273,29.0,29.100000381469727,1871144.0 |
| 2014-11-26,29.0,29.0,27.799999237060547,27.899999618530273,4364388.0 |
| 2014-11-27,27.799999237060547,28.100000381469727,27.200000762939453,27.299999237060547,3440018.0 |
| 2014-11-30,24.75,26.0,24.75,25.0,3658945.0 |
| 2014-12-01,24.850000381469727,25.600000381469727,24.850000381469727,25.100000381469727,6694631.0 |
| 2014-12-02,25.5,25.799999237060547,25.0,25.100000381469727,4006567.0 |
| 2014-12-03,25.0,25.399999618530273,25.0,25.399999618530273,2339689.0 |
| 2014-12-04,25.5,26.399999618530273,25.5,26.200000762939453,3373986.0 |
| 2014-12-07,26.299999237060547,26.5,25.899999618530273,26.399999618530273,2095227.0 |
| 2014-12-08,26.200000762939453,26.600000381469727,25.5,25.700000762939453,1693273.0 |
| 2014-12-09,24.899999618530273,25.5,24.5,25.399999618530273,2420416.0 |
| 2014-12-10,25.200000762939453,25.399999618530273,24.700000762939453,24.75,1377665.0 |
| 2014-12-11,24.299999237060547,25.899999618530273,23.899999618530273,25.899999618530273,2300405.0 |
| 2014-12-14,24.700000762939453,25.5,24.649999618530273,24.75,1585112.0 |
| 2014-12-15,25.299999237060547,25.5,23.799999237060547,23.799999237060547,1763151.0 |
| 2014-12-16,23.399999618530273,23.399999618530273,21.549999237060547,21.549999237060547,3354538.0 |
| 2014-12-17,22.0,23.25,21.0,22.899999618530273,2476533.0 |
| 2014-12-18,25.0,25.299999237060547,24.5,25.299999237060547,1961928.0 |
| 2014-12-21,26.100000381469727,26.799999237060547,25.399999618530273,26.5,2201515.0 |
| 2014-12-22,26.100000381469727,26.299999237060547,25.799999237060547,26.0,1580181.0 |
| 2014-12-23,25.700000762939453,26.0,25.299999237060547,25.5,1586158.0 |
| 2014-12-24,25.899999618530273,27.299999237060547,25.700000762939453,26.299999237060547,4063637.0 |
| 2014-12-25,26.200000762939453,26.700000762939453,26.200000762939453,26.5,1709000.0 |
| 2014-12-28,26.600000381469727,27.700000762939453,26.5,27.0,3377217.0 |
| 2014-12-29,27.100000381469727,27.700000762939453,26.799999237060547,27.600000381469727,3590424.0 |
| 2014-12-30,26.5,27.0,26.0,26.200000762939453,1774740.0 |
| 2014-12-31,26.5,26.899999618530273,25.0,26.799999237060547,2126732.0 |
| 2015-01-01,26.899999618530273,28.0,26.600000381469727,27.899999618530273,1643115.0 |
| 2015-01-04,27.600000381469727,28.0,27.399999618530273,27.700000762939453,1265007.0 |
| 2015-01-05,27.299999237060547,27.399999618530273,26.200000762939453,26.299999237060547,762947.0 |
| 2015-01-06,25.5,26.299999237060547,25.0,26.299999237060547,1535387.0 |
| 2015-01-07,26.299999237060547,27.0,25.899999618530273,26.5,1028118.0 |
| 2015-01-08,27.0,27.5,27.0,27.200000762939453,1192679.0 |
| 2015-01-11,27.200000762939453,27.899999618530273,27.0,27.799999237060547,622775.0 |
| 2015-01-12,27.799999237060547,27.799999237060547,26.299999237060547,26.700000762939453,1632928.0 |
| 2015-01-13,26.299999237060547,26.899999618530273,25.700000762939453,26.600000381469727,922374.0 |
| 2015-01-14,26.799999237060547,26.799999237060547,26.399999618530273,26.600000381469727,1063099.0 |
| 2015-01-15,26.799999237060547,27.399999618530273,26.399999618530273,26.399999618530273,1878973.0 |
| 2015-01-18,26.600000381469727,27.100000381469727,26.5,27.0,1046704.0 |
| 2015-01-19,26.899999618530273,26.899999618530273,26.0,26.200000762939453,1303711.0 |
| 2015-01-20,25.600000381469727,25.700000762939453,25.100000381469727,25.5,1528985.0 |
| 2015-01-21,25.600000381469727,25.799999237060547,25.399999618530273,25.399999618530273,1260701.0 |
| 2015-01-22,25.299999237060547,25.399999618530273,25.0,25.200000762939453,1893048.0 |
| 2015-01-26,25.299999237060547,25.799999237060547,25.200000762939453,25.299999237060547,1076608.0 |
| 2015-01-27,25.399999618530273,26.299999237060547,25.399999618530273,26.100000381469727,3239026.0 |
| 2015-01-28,26.200000762939453,27.100000381469727,26.200000762939453,26.600000381469727,3219847.0 |
| 2015-01-29,26.700000762939453,26.799999237060547,26.200000762939453,26.700000762939453,1658738.0 |
| 2015-02-01,28.0,28.5,27.100000381469727,27.299999237060547,7199210.0 |
| 2015-02-02,27.200000762939453,28.0,26.799999237060547,27.899999618530273,4079907.0 |
| 2015-02-03,28.299999237060547,28.799999237060547,27.799999237060547,28.100000381469727,4024030.0 |
| 2015-02-04,28.399999618530273,28.5,27.600000381469727,27.700000762939453,2169512.0 |
| 2015-02-05,27.299999237060547,27.799999237060547,27.100000381469727,27.399999618530273,1822434.0 |
| 2015-02-08,27.899999618530273,28.799999237060547,27.899999618530273,28.299999237060547,5348739.0 |
| 2015-02-09,28.5,28.799999237060547,27.899999618530273,28.200000762939453,2851373.0 |
| 2015-02-10,28.100000381469727,28.299999237060547,27.600000381469727,28.0,2721441.0 |
| 2015-02-11,27.899999618530273,28.0,27.100000381469727,27.200000762939453,1908522.0 |
| 2015-02-12,27.399999618530273,28.399999618530273,27.299999237060547,28.399999618530273,4438512.0 |
| 2015-02-15,28.799999237060547,29.200000762939453,28.5,28.799999237060547,4231545.0 |
| 2015-02-16,28.700000762939453,28.700000762939453,27.899999618530273,27.899999618530273,4168533.0 |
| 2015-02-17,28.0,28.200000762939453,27.5,27.799999237060547,3378907.0 |
| 2015-02-18,27.700000762939453,27.799999237060547,27.200000762939453,27.399999618530273,2448722.0 |
| 2015-02-19,27.299999237060547,27.299999237060547,26.899999618530273,26.899999618530273,2249389.0 |
| 2015-02-22,27.100000381469727,27.299999237060547,26.700000762939453,26.700000762939453,1674965.0 |
| 2015-02-23,26.700000762939453,27.0,26.399999618530273,26.600000381469727,1152729.0 |
| 2015-02-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-02-25,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-02-26,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-03-01,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-03-02,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-03-03,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-03-04,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 |
| 2015-03-05,27.299999237060547,27.600000381469727,27.200000762939453,27.399999618530273,1420379.0 |
| 2015-03-08,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,3720755.0 |
| 2015-03-09,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,3720755.0 |
| 2015-03-10,27.299999237060547,27.299999237060547,27.0,27.100000381469727,2059057.0 |
| 2015-03-11,26.899999618530273,27.0,26.600000381469727,27.0,2601450.0 |
| 2015-03-12,27.0,27.299999237060547,26.700000762939453,27.200000762939453,2071440.0 |
| 2015-03-15,27.0,27.100000381469727,26.5,26.600000381469727,3572777.0 |
| 2015-03-16,26.5,26.799999237060547,25.399999618530273,25.700000762939453,3935471.0 |
| 2015-03-17,25.799999237060547,25.899999618530273,25.0,25.200000762939453,3584355.0 |
| 2015-03-18,25.0,25.200000762939453,23.350000381469727,24.25,6690857.0 |
| 2015-03-19,24.700000762939453,24.799999237060547,24.0,24.350000381469727,4292589.0 |
| 2015-03-22,24.549999237060547,24.600000381469727,24.149999618530273,24.350000381469727,6359875.0 |
| 2015-03-23,24.350000381469727,24.450000762939453,24.200000762939453,24.299999237060547,2341694.0 |
| 2015-03-24,24.200000762939453,24.5,24.200000762939453,24.299999237060547,2513222.0 |
| 2015-03-25,24.25,24.25,22.899999618530273,23.200000762939453,3485645.0 |
| 2015-03-26,22.0,23.100000381469727,22.0,23.0,2903324.0 |
| 2015-03-29,23.299999237060547,23.950000762939453,23.25,23.75,2284091.0 |
| 2015-03-30,23.799999237060547,23.899999618530273,23.200000762939453,23.299999237060547,1527547.0 |
| 2015-03-31,23.299999237060547,23.600000381469727,22.950000762939453,23.299999237060547,2093208.0 |
| 2015-04-01,23.299999237060547,23.399999618530273,23.149999618530273,23.350000381469727,1304448.0 |
| 2015-04-02,23.5,23.549999237060547,22.75,23.100000381469727,1662451.0 |
| 2015-04-05,23.0,23.100000381469727,22.149999618530273,22.600000381469727,1957355.0 |
| 2015-04-06,22.700000762939453,22.899999618530273,22.5,22.700000762939453,1201552.0 |
| 2015-04-07,22.950000762939453,23.350000381469727,22.899999618530273,23.350000381469727,1443497.0 |
| 2015-04-08,23.450000762939453,23.75,23.399999618530273,23.450000762939453,3265836.0 |
| 2015-04-09,22.5,23.299999237060547,22.399999618530273,23.200000762939453,4905018.0 |
| 2015-04-12,23.25,23.350000381469727,22.950000762939453,23.0,1563964.0 |
| 2015-04-13,23.049999237060547,23.5,23.049999237060547,23.450000762939453,1826878.0 |
| 2015-04-14,23.299999237060547,23.399999618530273,23.049999237060547,23.049999237060547,1175595.0 |
| 2015-04-15,23.25,23.549999237060547,23.200000762939453,23.350000381469727,3985960.0 |
| 2015-04-16,23.350000381469727,23.5,23.299999237060547,23.399999618530273,3471906.0 |
| 2015-04-19,24.149999618530273,25.5,24.149999618530273,25.200000762939453,7707103.0 |
| 2015-04-20,24.100000381469727,24.350000381469727,23.700000762939453,23.850000381469727,10608388.0 |
| 2015-04-21,23.799999237060547,24.649999618530273,23.649999618530273,24.299999237060547,4885850.0 |
| 2015-04-22,24.899999618530273,24.899999618530273,23.850000381469727,23.950000762939453,4812577.0 |
| 2015-04-23,23.899999618530273,24.200000762939453,23.850000381469727,24.200000762939453,2805388.0 |
| 2015-04-26,24.299999237060547,24.950000762939453,24.299999237060547,24.770000457763672,7487240.0 |
| 2015-04-27,24.799999237060547,24.899999618530273,24.5,24.739999771118164,9157251.0 |
| 2015-04-28,24.899999618530273,25.299999237060547,24.350000381469727,24.59000015258789,13450827.0 |
| 2015-04-29,24.700000762939453,24.75,24.299999237060547,24.639999389648438,7744189.0 |
| 2015-04-30,24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0.0 |
| 2015-05-03,24.799999237060547,26.299999237060547,24.799999237060547,25.389999389648438,13294173.0 |
| 2015-05-04,25.399999618530273,26.0,25.100000381469727,25.850000381469727,6341167.0 |
| 2015-05-05,26.100000381469727,26.700000762939453,25.799999237060547,26.030000686645508,10293970.0 |
| 2015-05-06,25.899999618530273,26.299999237060547,25.799999237060547,25.899999618530273,3632473.0 |
| 2015-05-07,25.799999237060547,25.799999237060547,25.299999237060547,25.56999969482422,3673776.0 |
| 2015-05-10,25.600000381469727,25.700000762939453,25.0,25.200000762939453,3761841.0 |
| 2015-05-11,25.299999237060547,25.5,24.75,24.8700008392334,3664896.0 |
| 2015-05-12,24.850000381469727,25.0,24.600000381469727,24.93000030517578,3865517.0 |
| 2015-05-13,25.100000381469727,25.200000762939453,24.700000762939453,24.90999984741211,2901500.0 |
| 2015-05-14,24.899999618530273,25.100000381469727,24.799999237060547,24.920000076293945,2615888.0 |
| 2015-05-17,25.0,25.299999237060547,24.950000762939453,25.1299991607666,2935372.0 |
| 2015-05-18,25.200000762939453,25.200000762939453,24.950000762939453,25.18000030517578,1862627.0 |
| 2015-05-19,25.100000381469727,25.100000381469727,24.899999618530273,24.93000030517578,1706928.0 |
| 2015-05-20,24.899999618530273,24.899999618530273,24.649999618530273,24.700000762939453,2050558.0 |
| 2015-05-21,24.600000381469727,24.700000762939453,24.5,24.6200008392334,1724976.0 |
| 2015-05-24,24.600000381469727,25.0,24.299999237060547,24.90999984741211,6588602.0 |
| 2015-05-25,24.899999618530273,24.950000762939453,24.25,24.309999465942383,8392969.0 |
| 2015-05-26,24.399999618530273,24.450000762939453,23.899999618530273,24.18000030517578,9315818.0 |
| 2015-05-27,24.25,24.600000381469727,24.149999618530273,24.420000076293945,8443641.0 |
| 2015-05-28,24.399999618530273,24.5,24.200000762939453,24.280000686645508,3061956.0 |
| 2015-05-31,24.299999237060547,24.299999237060547,23.950000762939453,24.0,2888808.0 |
| 2015-06-01,23.899999618530273,23.950000762939453,23.600000381469727,23.850000381469727,3065076.0 |
| 2015-06-02,23.950000762939453,24.0,23.850000381469727,23.920000076293945,1650613.0 |
| 2015-06-03,24.0,24.0,23.75,23.850000381469727,2148186.0 |
| 2015-06-04,23.899999618530273,23.950000762939453,23.75,23.899999618530273,1095508.0 |
| 2015-06-07,23.899999618530273,23.950000762939453,23.75,23.920000076293945,1652634.0 |
| 2015-06-08,23.899999618530273,23.950000762939453,23.700000762939453,23.729999542236328,1246410.0 |
| 2015-06-09,23.799999237060547,23.799999237060547,23.5,23.649999618530273,1865616.0 |
| 2015-06-10,23.799999237060547,23.850000381469727,23.600000381469727,23.6200008392334,1468480.0 |
| 2015-06-11,23.649999618530273,23.649999618530273,23.450000762939453,23.6299991607666,1137151.0 |
| 2015-06-14,23.700000762939453,24.25,23.600000381469727,24.149999618530273,2744234.0 |
| 2015-06-15,24.200000762939453,24.299999237060547,23.75,23.780000686645508,2348899.0 |
| 2015-06-16,23.799999237060547,23.799999237060547,23.600000381469727,23.649999618530273,1043548.0 |
| 2015-06-17,23.700000762939453,23.700000762939453,22.950000762939453,23.200000762939453,5594059.0 |
| 2015-06-18,23.200000762939453,23.200000762939453,22.950000762939453,23.0,2426956.0 |
| 2015-06-21,23.0,23.0,22.200000762939453,22.290000915527344,2239213.0 |
| 2015-06-22,22.200000762939453,22.399999618530273,21.850000381469727,22.049999237060547,2999726.0 |
| 2015-06-23,22.149999618530273,22.200000762939453,21.700000762939453,21.84000015258789,3501517.0 |
| 2015-06-24,21.899999618530273,22.0,21.299999237060547,21.40999984741211,5007468.0 |
| 2015-06-25,21.450000762939453,21.450000762939453,21.0,21.170000076293945,4161267.0 |
| 2015-06-28,21.100000381469727,21.149999618530273,19.299999237060547,19.6200008392334,16578682.0 |
| 2015-06-29,19.0,19.299999237060547,18.5,19.09000015258789,7330278.0 |
| 2015-06-30,19.100000381469727,19.75,18.700000762939453,19.639999389648438,8215265.0 |
| 2015-07-01,19.799999237060547,19.799999237060547,19.299999237060547,19.350000381469727,3472715.0 |
| 2015-07-02,19.25,19.399999618530273,19.100000381469727,19.290000915527344,2867033.0 |
| 2015-07-05,19.149999618530273,19.350000381469727,19.100000381469727,19.239999771118164,1937844.0 |
| 2015-07-06,19.100000381469727,19.149999618530273,18.850000381469727,18.860000610351562,2806211.0 |
| 2015-07-07,18.850000381469727,18.850000381469727,18.649999618530273,18.75,1069512.0 |
| 2015-07-08,18.75,18.75,18.600000381469727,18.68000030517578,1534841.0 |
| 2015-07-09,18.649999618530273,19.299999237060547,18.649999618530273,19.1200008392334,3011597.0 |
| 2015-07-12,19.149999618530273,19.450000762939453,19.100000381469727,19.15999984741211,2507336.0 |
| 2015-07-13,19.200000762939453,19.299999237060547,19.149999618530273,19.200000762939453,739217.0 |
| 2015-07-14,19.25,19.25,19.100000381469727,19.1299991607666,905535.0 |
| 2015-07-15,19.149999618530273,19.299999237060547,19.149999618530273,19.239999771118164,1087504.0 |
| 2015-07-19,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0 |
| 2015-07-20,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0 |
| 2015-07-21,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0 |
| 2015-07-22,19.350000381469727,19.5,19.299999237060547,19.399999618530273,1052237.0 |
| 2015-07-23,19.399999618530273,19.5,19.149999618530273,19.170000076293945,1138927.0 |
| 2015-07-26,19.299999237060547,19.299999237060547,18.950000762939453,18.979999542236328,1842879.0 |
| 2015-07-27,18.600000381469727,18.600000381469727,18.200000762939453,18.280000686645508,4460969.0 |
| 2015-07-28,18.299999237060547,18.600000381469727,18.25,18.299999237060547,2791789.0 |
| 2015-07-29,18.350000381469727,18.399999618530273,18.299999237060547,18.350000381469727,2216865.0 |
| 2015-07-30,18.350000381469727,18.399999618530273,18.149999618530273,18.209999084472656,1317072.0 |
| 2015-08-02,18.100000381469727,18.100000381469727,17.0,17.31999969482422,3026027.0 |
| 2015-08-03,17.399999618530273,17.649999618530273,17.299999237060547,17.610000610351562,913105.0 |
| 2015-08-04,17.450000762939453,17.700000762939453,17.299999237060547,17.59000015258789,1866849.0 |
| 2015-08-05,17.600000381469727,17.649999618530273,17.399999618530273,17.43000030517578,926772.0 |
| 2015-08-06,17.399999618530273,17.399999618530273,17.049999237060547,17.09000015258789,1088044.0 |
| 2015-08-09,17.0,17.25,16.950000762939453,17.149999618530273,1182570.0 |
| 2015-08-10,17.25,17.450000762939453,17.149999618530273,17.399999618530273,893311.0 |
| 2015-08-11,17.399999618530273,17.450000762939453,17.149999618530273,17.18000030517578,1134401.0 |
| 2015-08-12,17.0,17.200000762939453,16.75,17.059999465942383,1095367.0 |
| 2015-08-13,17.100000381469727,17.149999618530273,17.049999237060547,17.100000381469727,683272.0 |
| 2015-08-16,17.100000381469727,17.149999618530273,16.5,16.700000762939453,955568.0 |
| 2015-08-17,16.600000381469727,16.700000762939453,16.299999237060547,16.479999542236328,2424849.0 |
| 2015-08-18,16.450000762939453,16.5,15.050000190734863,15.520000457763672,2320341.0 |
| 2015-08-19,15.550000190734863,15.800000190734863,14.949999809265137,15.029999732971191,1855791.0 |
| 2015-08-20,14.5,15.199999809265137,14.149999618530273,15.029999732971191,2970829.0 |
| 2015-08-23,14.0,14.199999809265137,13.550000190734863,13.569999694824219,3967831.0 |
| 2015-08-24,13.449999809265137,13.649999618530273,12.25,12.479999542236328,4917370.0 |
| 2015-08-25,12.800000190734863,13.550000190734863,12.5,13.510000228881836,3368397.0 |
| 2015-08-26,13.550000190734863,13.75,13.199999809265137,13.229999542236328,1872571.0 |
| 2015-08-27,13.899999618530273,14.149999618530273,13.899999618530273,14.069999694824219,3577696.0 |
| 2015-08-30,14.699999809265137,14.899999618530273,14.300000190734863,14.34000015258789,2050985.0 |
| 2015-08-31,14.149999618530273,14.25,14.0,14.020000457763672,1021798.0 |
| 2015-09-01,14.300000190734863,14.300000190734863,13.5,13.800000190734863,1133585.0 |
| 2015-09-02,13.399999618530273,13.699999809265137,13.350000381469727,13.630000114440918,1305984.0 |
| 2015-09-03,13.75,13.850000381469727,13.449999809265137,13.460000038146973,1293976.0 |
| 2015-09-06,13.449999809265137,13.600000381469727,13.300000190734863,13.550000190734863,1136039.0 |
| 2015-09-07,13.600000381469727,13.949999809265137,13.600000381469727,13.8100004196167,1841019.0 |
| 2015-09-08,13.899999618530273,14.0,13.699999809265137,13.989999771118164,1596997.0 |
| 2015-09-09,14.199999809265137,14.550000190734863,14.149999618530273,14.470000267028809,2208901.0 |
| 2015-09-10,14.300000190734863,14.449999809265137,14.25,14.350000381469727,1272220.0 |
| 2015-09-13,14.399999618530273,14.550000190734863,14.0,14.050000190734863,1891218.0 |
| 2015-09-14,14.050000190734863,14.050000190734863,13.699999809265137,13.710000038146973,1650386.0 |
| 2015-09-15,13.699999809265137,13.75,13.399999618530273,13.539999961853027,4011562.0 |
| 2015-09-16,13.649999618530273,13.699999809265137,13.550000190734863,13.65999984741211,1301822.0 |
| 2015-09-17,13.699999809265137,13.800000190734863,13.5,13.539999961853027,996227.0 |
| 2015-09-20,13.449999809265137,13.5,13.199999809265137,13.229999542236328,1478687.0 |
| 2015-09-21,13.300000190734863,13.300000190734863,13.149999618530273,13.289999961853027,1240566.0 |
| 2015-09-27,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0.0 |
| 2015-09-28,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,0.0 |
| 2015-09-29,13.050000190734863,13.149999618530273,13.0,13.109999656677246,1051474.0 |
| 2015-09-30,13.149999618530273,13.199999809265137,13.050000190734863,13.15999984741211,642046.0 |
| 2015-10-01,13.25,13.350000381469727,13.149999618530273,13.199999809265137,1152770.0 |
| 2015-10-04,13.25,13.300000190734863,13.149999618530273,13.239999771118164,551512.0 |
| 2015-10-05,13.25,13.5,13.25,13.479999542236328,837488.0 |
| 2015-10-06,13.449999809265137,13.649999618530273,13.399999618530273,13.5,1155868.0 |
| 2015-10-07,13.600000381469727,14.050000190734863,13.600000381469727,13.859999656677246,1949933.0 |
| 2015-10-08,13.949999809265137,14.0,13.800000190734863,13.949999809265137,1515537.0 |
| 2015-10-11,14.100000381469727,14.649999618530273,14.100000381469727,14.59000015258789,4082169.0 |
| 2015-10-12,14.649999618530273,14.649999618530273,14.350000381469727,14.40999984741211,1490715.0 |
| 2015-10-13,14.25,14.350000381469727,14.149999618530273,14.260000228881836,999886.0 |
| 2015-10-14,14.199999809265137,14.399999618530273,14.050000190734863,14.289999961853027,1736550.0 |
| 2015-10-15,14.350000381469727,14.350000381469727,14.0,14.010000228881836,1026630.0 |
| 2015-10-18,14.449999809265137,14.449999809265137,14.199999809265137,14.359999656677246,2398517.0 |
| 2015-10-19,13.0,13.399999618530273,13.0,13.180000305175781,9064570.0 |
| 2015-10-20,13.199999809265137,13.350000381469727,13.100000381469727,13.149999618530273,3372129.0 |
| 2015-10-21,13.149999618530273,13.149999618530273,12.899999618530273,12.930000305175781,2519997.0 |
| 2015-10-22,12.899999618530273,13.050000190734863,12.600000381469727,12.739999771118164,3250915.0 |
| 2015-10-25,12.800000190734863,12.899999618530273,12.300000190734863,12.529999732971191,3669314.0 |
| 2015-10-26,12.5,12.550000190734863,12.199999809265137,12.5,2714274.0 |
| 2015-10-27,12.550000190734863,12.550000190734863,12.100000381469727,12.130000114440918,2702074.0 |
| 2015-10-28,12.050000190734863,12.199999809265137,12.0,12.170000076293945,1682953.0 |
| 2015-10-29,12.25,12.350000381469727,12.100000381469727,12.15999984741211,1324810.0 |
| 2015-11-01,12.100000381469727,12.149999618530273,12.0,12.050000190734863,1028011.0 |
| 2015-11-02,12.050000190734863,12.300000190734863,12.050000190734863,12.15999984741211,826444.0 |
| 2015-11-03,12.25,12.25,12.050000190734863,12.09000015258789,1121897.0 |
| 2015-11-04,12.100000381469727,12.300000190734863,12.0,12.239999771118164,735143.0 |
| 2015-11-05,12.25,12.25,12.0,12.029999732971191,1580715.0 |
| 2015-11-08,12.050000190734863,12.050000190734863,11.75,11.880000114440918,1777278.0 |
| 2015-11-09,11.949999809265137,11.949999809265137,11.800000190734863,11.9399995803833,2010220.0 |
| 2015-11-10,11.899999618530273,12.0,11.75,11.800000190734863,1478372.0 |
| 2015-11-11,11.800000190734863,11.949999809265137,11.75,11.890000343322754,2140887.0 |
| 2015-11-12,11.800000190734863,11.899999618530273,11.800000190734863,11.800000190734863,1236651.0 |
| 2015-11-15,11.600000381469727,11.600000381469727,11.300000190734863,11.399999618530273,1803286.0 |
| 2015-11-16,11.399999618530273,11.550000190734863,11.350000381469727,11.460000038146973,1140469.0 |
| 2015-11-17,11.550000190734863,11.600000381469727,11.300000190734863,11.350000381469727,930727.0 |
| 2015-11-18,11.350000381469727,11.399999618530273,11.25,11.34000015258789,1376000.0 |
| 2015-11-19,11.350000381469727,11.449999809265137,11.350000381469727,11.369999885559082,762963.0 |
| 2015-11-22,11.399999618530273,11.550000190734863,11.399999618530273,11.479999542236328,1557611.0 |
| 2015-11-23,11.449999809265137,11.449999809265137,11.300000190734863,11.359999656677246,1942129.0 |
| 2015-11-24,11.399999618530273,11.5,11.300000190734863,11.380000114440918,4215065.0 |
| 2015-11-25,11.399999618530273,11.449999809265137,11.300000190734863,11.329999923706055,1078190.0 |
| 2015-11-26,11.350000381469727,11.399999618530273,11.300000190734863,11.300000190734863,820492.0 |
| 2015-11-29,11.350000381469727,11.399999618530273,11.300000190734863,11.390000343322754,1200602.0 |
| 2015-11-30,11.350000381469727,11.399999618530273,11.300000190734863,11.34000015258789,1630232.0 |
| 2015-12-01,11.350000381469727,11.5,11.350000381469727,11.489999771118164,1151284.0 |
| 2015-12-02,11.5,12.199999809265137,11.449999809265137,12.119999885559082,4401736.0 |
| 2015-12-03,12.199999809265137,12.199999809265137,11.699999809265137,11.75,3729920.0 |
| 2015-12-06,11.699999809265137,11.699999809265137,11.550000190734863,11.619999885559082,1844603.0 |
| 2015-12-07,11.550000190734863,11.600000381469727,11.449999809265137,11.489999771118164,2068805.0 |
| 2015-12-08,11.300000190734863,11.399999618530273,11.149999618530273,11.270000457763672,1332506.0 |
| 2015-12-09,11.300000190734863,11.399999618530273,11.149999618530273,11.270000457763672,2177309.0 |
| 2015-12-10,11.25,11.25,11.100000381469727,11.130000114440918,1734624.0 |
| 2015-12-13,10.899999618530273,10.949999809265137,10.75,10.869999885559082,1912098.0 |
| 2015-12-14,10.850000381469727,11.0,10.699999809265137,10.760000228881836,2650097.0 |
| 2015-12-15,10.850000381469727,11.050000190734863,10.75,10.829999923706055,2877277.0 |
| 2015-12-16,10.949999809265137,10.949999809265137,10.75,10.869999885559082,2430523.0 |
| 2015-12-17,10.899999618530273,11.050000190734863,10.850000381469727,11.010000228881836,2301139.0 |
| 2015-12-20,10.899999618530273,10.949999809265137,10.800000190734863,10.890000343322754,1721038.0 |
| 2015-12-21,11.0,11.550000190734863,10.949999809265137,11.3100004196167,3363863.0 |
| 2015-12-22,11.25,11.800000190734863,11.25,11.479999542236328,2392299.0 |
| 2015-12-23,11.399999618530273,11.5,11.25,11.25,2606621.0 |
| 2015-12-24,11.25,11.350000381469727,11.050000190734863,11.109999656677246,1303765.0 |
| 2015-12-27,11.149999618530273,11.199999809265137,10.949999809265137,11.119999885559082,873614.0 |
| 2015-12-28,11.100000381469727,11.199999809265137,11.0,11.0600004196167,1750208.0 |
| 2015-12-29,10.899999618530273,10.899999618530273,10.5,10.789999961853027,2253248.0 |
| 2015-12-30,10.850000381469727,10.949999809265137,10.699999809265137,10.729999542236328,973800.0 |
| 2015-12-31,10.699999809265137,10.699999809265137,10.550000190734863,10.609999656677246,825157.0 |
| 2016-01-03,10.699999809265137,10.699999809265137,10.550000190734863,10.550000190734863,1054808.0 |
| 2016-01-04,10.550000190734863,10.550000190734863,10.25,10.270000457763672,1246288.0 |
| 2016-01-05,10.350000381469727,10.350000381469727,10.100000381469727,10.1899995803833,1493452.0 |
| 2016-01-06,10.149999618530273,10.199999809265137,9.850000381469727,9.949999809265137,1464022.0 |
| 2016-01-07,9.699999809265137,9.800000190734863,9.25,9.329999923706055,2787406.0 |
| 2016-01-10,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0 |
| 2016-01-11,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0 |
| 2016-01-12,9.449999809265137,9.649999618530273,9.350000381469727,9.5,650833.0 |
| 2016-01-13,9.5,9.600000381469727,9.350000381469727,9.449999809265137,1527157.0 |
| 2016-01-14,9.300000190734863,9.300000190734863,8.949999809265137,9.050000190734863,1195950.0 |
| 2016-01-17,8.800000190734863,8.800000190734863,8.149999618530273,8.229999542236328,2597077.0 |
| 2016-01-18,7.5,8.300000190734863,7.5,8.220000267028809,1876478.0 |
| 2016-01-19,8.350000381469727,8.649999618530273,8.350000381469727,8.600000381469727,1364797.0 |
| 2016-01-20,8.550000190734863,8.550000190734863,8.149999618530273,8.199999809265137,1031918.0 |
| 2016-01-21,8.300000190734863,8.300000190734863,8.0,8.130000114440918,826199.0 |
| 2016-01-24,8.5,8.550000190734863,8.100000381469727,8.100000381469727,3724445.0 |
| 2016-01-25,8.149999618530273,8.149999618530273,8.0,8.0600004196167,1239173.0 |
| 2016-01-26,7.900000095367432,8.100000381469727,7.849999904632568,8.09000015258789,796490.0 |
| 2016-01-27,8.149999618530273,8.25,8.0,8.079999923706055,1702070.0 |
| 2016-01-28,8.100000381469727,8.449999809265137,8.100000381469727,8.3100004196167,1655373.0 |
| 2016-01-31,8.550000190734863,8.800000190734863,8.5,8.539999961853027,2230224.0 |
| 2016-02-01,8.5,8.600000381469727,8.449999809265137,8.59000015258789,1179361.0 |
| 2016-02-02,8.5,8.550000190734863,8.350000381469727,8.380000114440918,546830.0 |
| 2016-02-03,8.300000190734863,8.399999618530273,8.199999809265137,8.369999885559082,1602523.0 |
| 2016-02-04,8.5,8.800000190734863,8.5,8.630000114440918,1456987.0 |
| 2016-02-07,8.5,8.550000190734863,8.300000190734863,8.380000114440918,967421.0 |
| 2016-02-08,8.5,8.5,8.25,8.289999961853027,685455.0 |
| 2016-02-09,8.199999809265137,8.300000190734863,8.149999618530273,8.1899995803833,883229.0 |
| 2016-02-10,8.149999618530273,8.350000381469727,8.149999618530273,8.199999809265137,701953.0 |
| 2016-02-11,8.199999809265137,8.199999809265137,8.0,8.029999732971191,1350453.0 |
| 2016-02-14,8.050000190734863,8.100000381469727,7.900000095367432,7.960000038146973,1479700.0 |
| 2016-02-15,7.949999809265137,8.25,7.949999809265137,8.130000114440918,1213598.0 |
| 2016-02-16,8.25,8.350000381469727,7.949999809265137,8.050000190734863,3346595.0 |
| 2016-02-17,8.0,8.149999618530273,8.0,8.140000343322754,2743911.0 |
| 2016-02-18,8.25,8.300000190734863,8.149999618530273,8.15999984741211,1933166.0 |
| 2016-02-21,8.149999618530273,8.199999809265137,8.050000190734863,8.109999656677246,1583429.0 |
| 2016-02-22,8.149999618530273,8.899999618530273,8.149999618530273,8.630000114440918,7395216.0 |
| 2016-02-23,8.600000381469727,8.800000190734863,8.449999809265137,8.739999771118164,6762288.0 |
| 2016-02-24,8.5,8.649999618530273,8.399999618530273,8.4399995803833,3801810.0 |
| 2016-02-25,8.5,8.550000190734863,8.399999618530273,8.489999771118164,1400341.0 |
| 2016-02-28,8.600000381469727,8.75,8.600000381469727,8.739999771118164,3257271.0 |
| 2016-02-29,8.75,8.800000190734863,8.649999618530273,8.6899995803833,1958625.0 |
| 2016-03-01,8.75,8.899999618530273,8.75,8.800000190734863,3218081.0 |
| 2016-03-02,9.0,9.050000190734863,8.75,8.800000190734863,3269048.0 |
| 2016-03-03,8.899999618530273,9.100000381469727,8.850000381469727,8.989999771118164,2775515.0 |
| 2016-03-06,9.300000190734863,9.350000381469727,9.25,9.3100004196167,3676042.0 |
| 2016-03-07,9.300000190734863,9.300000190734863,9.100000381469727,9.15999984741211,1159802.0 |
| 2016-03-08,9.25,9.449999809265137,9.149999618530273,9.369999885559082,3352028.0 |
| 2016-03-09,9.25,9.350000381469727,9.199999809265137,9.260000228881836,2979058.0 |
| 2016-03-10,9.300000190734863,9.600000381469727,9.25,9.270000457763672,3568744.0 |
| 2016-03-13,9.399999618530273,9.399999618530273,9.300000190734863,9.300000190734863,1146749.0 |
| 2016-03-14,9.300000190734863,9.350000381469727,9.100000381469727,9.109999656677246,1211813.0 |
| 2016-03-15,9.050000190734863,9.050000190734863,8.800000190734863,8.890000343322754,1429474.0 |
| 2016-03-16,8.899999618530273,9.149999618530273,8.850000381469727,9.100000381469727,1135470.0 |
| 2016-03-17,9.199999809265137,9.350000381469727,9.149999618530273,9.199999809265137,3170335.0 |
| 2016-03-20,9.300000190734863,9.350000381469727,9.25,9.289999961853027,1744982.0 |
| 2016-03-21,9.25,9.300000190734863,9.199999809265137,9.239999771118164,966928.0 |
| 2016-03-22,9.25,9.300000190734863,9.100000381469727,9.15999984741211,1374072.0 |
| 2016-03-23,9.149999618530273,9.449999809265137,9.100000381469727,9.390000343322754,1874786.0 |
| 2016-03-24,9.300000190734863,9.350000381469727,9.100000381469727,9.199999809265137,1525614.0 |
| 2016-03-27,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0 |
| 2016-03-28,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0 |
| 2016-03-29,9.149999618530273,9.149999618530273,8.949999809265137,9.0,1073602.0 |
| 2016-03-30,9.050000190734863,9.149999618530273,9.050000190734863,9.119999885559082,703333.0 |
| 2016-03-31,9.050000190734863,9.199999809265137,9.0,9.149999618530273,757647.0 |
| 2016-04-03,9.0,9.050000190734863,8.800000190734863,8.869999885559082,628184.0 |
| 2016-04-04,8.899999618530273,9.0,8.850000381469727,8.989999771118164,695987.0 |
| 2016-04-05,8.949999809265137,8.949999809265137,8.899999618530273,8.930000305175781,394381.0 |
| 2016-04-06,9.0,9.050000190734863,8.949999809265137,9.010000228881836,420739.0 |
| 2016-04-07,9.050000190734863,9.149999618530273,9.050000190734863,9.109999656677246,671885.0 |
| 2016-04-10,9.25,9.300000190734863,9.149999618530273,9.199999809265137,1045706.0 |
| 2016-04-11,9.25,9.25,9.100000381469727,9.100000381469727,577606.0 |
| 2016-04-12,9.149999618530273,9.350000381469727,9.149999618530273,9.300000190734863,1281402.0 |
| 2016-04-13,9.399999618530273,10.199999809265137,9.399999618530273,10.199999809265137,5923333.0 |
| 2016-04-14,10.25,11.100000381469727,10.100000381469727,10.739999771118164,8765787.0 |
| 2016-04-17,10.75,10.850000381469727,10.149999618530273,10.1899995803833,3203832.0 |
| 2016-04-18,10.0,11.199999809265137,10.0,11.199999809265137,13809257.0 |
| 2016-04-19,11.600000381469727,11.699999809265137,11.199999809265137,11.25,9641842.0 |
| 2016-04-20,11.300000190734863,11.800000190734863,11.149999618530273,11.390000343322754,4254111.0 |
| 2016-04-21,11.550000190734863,12.300000190734863,11.5,11.930000305175781,6650741.0 |
| 2016-04-24,12.0,12.649999618530273,12.0,12.40999984741211,5409789.0 |
| 2016-04-25,12.399999618530273,12.399999618530273,11.899999618530273,12.239999771118164,4920334.0 |
| 2016-04-26,12.199999809265137,12.199999809265137,11.949999809265137,11.960000038146973,2501482.0 |
| 2016-04-27,12.100000381469727,12.199999809265137,12.0,12.109999656677246,2581914.0 |
| 2016-04-28,12.100000381469727,12.149999618530273,12.0,12.020000457763672,1231682.0 |
| 2016-05-01,12.050000190734863,12.050000190734863,11.649999618530273,11.739999771118164,2678715.0 |
| 2016-05-02,11.699999809265137,11.699999809265137,11.350000381469727,11.4399995803833,2444984.0 |
| 2016-05-03,11.399999618530273,11.75,11.350000381469727,11.390000343322754,3697380.0 |
| 2016-05-04,11.199999809265137,11.350000381469727,11.100000381469727,11.140000343322754,2169745.0 |
| 2016-05-05,11.199999809265137,11.75,11.199999809265137,11.460000038146973,5110340.0 |
| 2016-05-08,11.600000381469727,11.850000381469727,11.5,11.520000457763672,2042940.0 |
| 2016-05-09,11.600000381469727,11.699999809265137,11.449999809265137,11.619999885559082,1083518.0 |
| 2016-05-10,11.5,11.600000381469727,11.5,11.579999923706055,1015926.0 |
| 2016-05-11,11.600000381469727,11.649999618530273,11.399999618530273,11.5,923763.0 |
| 2016-05-12,11.600000381469727,11.699999809265137,11.5,11.539999961853027,1232246.0 |
| 2016-05-15,,,,, |
| 2016-05-16,,,,, |
| 2016-05-17,,,,, |
| 2016-05-18,,,,, |
| 2016-05-19,,,,, |
| 2016-05-22,,,,, |
| 2016-05-23,,,,, |
| 2016-05-24,12.199999809265137,12.850000381469727,12.100000381469727,12.65999984741211,2232840.0 |
| 2016-05-25,12.949999809265137,13.100000381469727,12.899999618530273,13.050000190734863,3480654.0 |
| 2016-05-26,13.149999618530273,13.5,12.949999809265137,13.020000457763672,4890083.0 |
| 2016-05-29,13.0,13.100000381469727,12.75,12.84000015258789,2214920.0 |
| 2016-05-30,12.800000190734863,12.850000381469727,12.550000190734863,12.600000381469727,946664.0 |
| 2016-05-31,12.699999809265137,12.800000190734863,12.600000381469727,12.680000305175781,1675873.0 |
| 2016-06-01,12.649999618530273,12.699999809265137,12.350000381469727,12.479999542236328,2326012.0 |
| 2016-06-02,12.5,12.75,12.399999618530273,12.640000343322754,1512181.0 |
| 2016-06-05,12.699999809265137,12.75,12.550000190734863,12.5600004196167,1059047.0 |
| 2016-06-06,12.550000190734863,12.699999809265137,12.399999618530273,12.640000343322754,369970.0 |
| 2016-06-07,12.699999809265137,12.899999618530273,12.649999618530273,12.84000015258789,883474.0 |
| 2016-06-08,13.0,13.199999809265137,12.850000381469727,13.029999732971191,3162321.0 |
| 2016-06-09,13.149999618530273,13.149999618530273,12.949999809265137,13.050000190734863,2207789.0 |
| 2016-06-12,12.800000190734863,13.449999809265137,12.699999809265137,13.239999771118164,3368424.0 |
| 2016-06-13,13.149999618530273,13.300000190734863,13.100000381469727,13.180000305175781,2069949.0 |
| 2016-06-14,,,,, |
| 2016-06-15,13.0,13.100000381469727,12.899999618530273,12.899999618530273,1348339.0 |
| 2016-06-16,12.800000190734863,12.949999809265137,12.600000381469727,12.699999809265137,1373466.0 |
| 2016-06-19,13.0,13.149999618530273,12.899999618530273,12.930000305175781,1344979.0 |
| 2016-06-20,13.0,13.050000190734863,12.949999809265137,12.989999771118164,655772.0 |
| 2016-06-21,13.050000190734863,13.350000381469727,13.0,13.289999961853027,2369970.0 |
| 2016-06-22,13.350000381469727,13.350000381469727,13.149999618530273,13.149999618530273,756775.0 |
| 2016-06-23,13.100000381469727,13.300000190734863,13.050000190734863,13.25,814322.0 |
| 2016-06-26,12.75,13.100000381469727,12.449999809265137,13.100000381469727,1655356.0 |
| 2016-06-27,13.050000190734863,13.300000190734863,13.050000190734863,13.149999618530273,704857.0 |
| 2016-06-28,13.050000190734863,13.149999618530273,12.949999809265137,13.050000190734863,1413403.0 |
| 2016-06-29,13.0,13.100000381469727,13.0,13.0,1619555.0 |
| 2016-06-30,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1168623.0 |
| 2016-07-03,13.050000190734863,13.100000381469727,13.0,13.050000190734863,1168623.0 |
| 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 |
| 2016-07-10,13.050000190734863,13.25,13.050000190734863,13.199999809265137,690582.0 |
| 2016-07-11,13.25,14.300000190734863,13.199999809265137,14.0,5166112.0 |
| 2016-07-12,14.100000381469727,14.600000381469727,14.050000190734863,14.199999809265137,5340498.0 |
| 2016-07-14,14.100000381469727,14.100000381469727,13.850000381469727,14.0,1490289.0 |
| 2016-07-17,14.100000381469727,14.25,14.050000190734863,14.050000190734863,722610.0 |
| 2016-07-18,14.0,14.050000190734863,13.899999618530273,14.0,515722.0 |
| 2016-07-19,14.0,14.0,13.800000190734863,13.850000381469727,368973.0 |
| 2016-07-20,13.800000190734863,13.949999809265137,13.800000190734863,13.800000190734863,408947.0 |
| 2016-07-21,13.800000190734863,14.199999809265137,13.800000190734863,13.899999618530273,982487.0 |
| 2016-07-24,13.949999809265137,13.949999809265137,13.449999809265137,13.5,1724049.0 |
| 2016-07-25,13.5,13.75,13.449999809265137,13.75,535915.0 |
| 2016-07-26,13.899999618530273,14.050000190734863,13.449999809265137,13.550000190734863,4379002.0 |
| 2016-07-27,13.5,13.649999618530273,13.399999618530273,13.649999618530273,1527317.0 |
| 2016-07-28,13.449999809265137,13.550000190734863,13.199999809265137,13.449999809265137,1836144.0 |
| 2016-07-31,13.449999809265137,13.449999809265137,12.949999809265137,13.0,2052930.0 |
| 2016-08-01,13.0,13.050000190734863,12.899999618530273,12.949999809265137,932280.0 |
| 2016-08-02,12.899999618530273,12.899999618530273,12.699999809265137,12.850000381469727,1103878.0 |
| 2016-08-03,12.699999809265137,12.699999809265137,12.350000381469727,12.600000381469727,2346829.0 |
| 2016-08-04,12.649999618530273,12.75,12.550000190734863,12.550000190734863,717419.0 |
| 2016-08-07,12.699999809265137,13.449999809265137,12.600000381469727,13.399999618530273,1813192.0 |
| 2016-08-08,13.300000190734863,13.449999809265137,13.199999809265137,13.399999618530273,1327446.0 |
| 2016-08-09,13.399999618530273,13.600000381469727,13.350000381469727,13.550000190734863,1213856.0 |
| 2016-08-10,13.550000190734863,13.600000381469727,13.399999618530273,13.550000190734863,1040408.0 |
| 2016-08-11,13.449999809265137,13.649999618530273,13.449999809265137,13.550000190734863,1154005.0 |
| 2016-08-14,13.800000190734863,13.850000381469727,13.649999618530273,13.699999809265137,853994.0 |
| 2016-08-15,13.649999618530273,14.0,13.649999618530273,13.899999618530273,1813962.0 |
| 2016-08-16,13.850000381469727,14.0,13.850000381469727,13.949999809265137,1743710.0 |
| 2016-08-17,13.899999618530273,14.0,13.75,13.800000190734863,1231611.0 |
| 2016-08-18,13.800000190734863,13.800000190734863,13.5,13.699999809265137,900142.0 |
| 2016-08-21,13.75,13.800000190734863,13.449999809265137,13.449999809265137,673986.0 |
| 2016-08-22,13.300000190734863,13.350000381469727,13.100000381469727,13.199999809265137,649770.0 |
| 2016-08-23,13.199999809265137,13.199999809265137,12.949999809265137,12.949999809265137,1464430.0 |
| 2016-08-24,13.0,13.050000190734863,12.600000381469727,12.649999618530273,3303819.0 |
| 2016-08-25,12.649999618530273,12.949999809265137,12.649999618530273,12.800000190734863,1344239.0 |
| 2016-08-28,12.850000381469727,13.350000381469727,12.800000190734863,13.300000190734863,1231848.0 |
| 2016-08-29,13.199999809265137,13.350000381469727,13.149999618530273,13.25,900090.0 |
| 2016-08-30,13.25,13.350000381469727,13.199999809265137,13.25,2388799.0 |
| 2016-08-31,13.199999809265137,13.25,13.149999618530273,13.149999618530273,1054061.0 |
| 2016-09-01,13.100000381469727,13.100000381469727,12.949999809265137,13.0,680464.0 |
| 2016-09-04,13.0,13.100000381469727,13.0,13.050000190734863,468080.0 |
| 2016-09-05,13.050000190734863,13.699999809265137,13.050000190734863,13.600000381469727,1885437.0 |
| 2016-09-06,13.699999809265137,13.800000190734863,13.5,13.550000190734863,608072.0 |
| 2016-09-07,13.5,13.600000381469727,13.300000190734863,13.5,757591.0 |
| 2016-09-08,13.399999618530273,13.550000190734863,13.149999618530273,13.25,2719703.0 |
| 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 |
| 2016-09-18,13.149999618530273,13.25,13.0,13.050000190734863,1057846.0 |
| 2016-09-19,13.149999618530273,13.149999618530273,12.699999809265137,12.949999809265137,682558.0 |
| 2016-09-20,12.899999618530273,12.949999809265137,12.600000381469727,12.800000190734863,878347.0 |
| 2016-09-21,12.850000381469727,12.899999618530273,12.75,12.850000381469727,451969.0 |
| 2016-09-22,12.850000381469727,12.899999618530273,12.75,12.850000381469727,451969.0 |
| 2016-09-25,12.75,13.050000190734863,12.75,13.0,541022.0 |
| 2016-09-26,13.0,13.100000381469727,13.0,13.100000381469727,441079.0 |
| 2016-09-27,12.699999809265137,12.899999618530273,12.699999809265137,12.75,1791102.0 |
| 2016-09-28,12.699999809265137,12.800000190734863,11.850000381469727,12.100000381469727,1767001.0 |
| 2016-09-29,12.0,12.75,12.0,12.449999809265137,2029919.0 |
| 2016-10-02,12.600000381469727,12.600000381469727,12.199999809265137,12.300000190734863,780154.0 |
| 2016-10-03,12.300000190734863,12.350000381469727,11.800000190734863,12.0,2026443.0 |
| 2016-10-04,12.100000381469727,12.350000381469727,11.949999809265137,12.25,917888.0 |
| 2016-10-05,12.100000381469727,12.600000381469727,12.100000381469727,12.5,1213925.0 |
| 2016-10-06,12.449999809265137,13.149999618530273,12.449999809265137,13.0,1903564.0 |
| 2016-10-09,12.949999809265137,13.050000190734863,12.75,12.850000381469727,788534.0 |
| 2016-10-10,12.699999809265137,12.949999809265137,12.699999809265137,12.949999809265137,460018.0 |
| 2016-10-11,13.0,13.5,13.0,13.5,2391384.0 |
| 2016-10-12,13.449999809265137,13.5,13.300000190734863,13.399999618530273,657430.0 |
| 2016-10-13,13.5,13.800000190734863,13.350000381469727,13.5,1394093.0 |
| 2016-10-16,13.649999618530273,13.649999618530273,13.350000381469727,13.5,850606.0 |
| 2016-10-17,13.350000381469727,13.649999618530273,13.350000381469727,13.649999618530273,1105902.0 |
| 2016-10-18,13.600000381469727,13.600000381469727,12.25,12.25,6252581.0 |
| 2016-10-19,12.300000190734863,12.550000190734863,12.0,12.5,2792424.0 |
| 2016-10-20,12.449999809265137,12.600000381469727,12.300000190734863,12.5,1531701.0 |
| 2016-10-23,12.600000381469727,12.949999809265137,12.600000381469727,12.850000381469727,1198504.0 |
| 2016-10-24,,,,, |
| 2016-10-25,12.899999618530273,13.050000190734863,12.899999618530273,13.0,950453.0 |
| 2016-10-26,12.850000381469727,12.949999809265137,12.75,12.850000381469727,1902718.0 |
| 2016-10-27,12.899999618530273,13.100000381469727,12.899999618530273,13.100000381469727,1074269.0 |
| 2016-10-30,13.0,13.25,12.850000381469727,13.149999618530273,1481478.0 |
| 2016-10-31,13.050000190734863,13.649999618530273,12.949999809265137,13.649999618530273,1603257.0 |
| 2016-11-01,13.600000381469727,13.800000190734863,13.350000381469727,13.449999809265137,2717781.0 |
| 2016-11-02,13.300000190734863,13.550000190734863,13.25,13.449999809265137,883700.0 |
| 2016-11-03,13.449999809265137,13.649999618530273,13.350000381469727,13.649999618530273,1270376.0 |
| 2016-11-06,13.5,14.100000381469727,13.5,14.050000190734863,1587251.0 |
| 2016-11-07,14.0,14.449999809265137,13.949999809265137,14.25,2244362.0 |
| 2016-11-08,14.350000381469727,15.300000190734863,14.350000381469727,15.0,2416183.0 |
| 2016-11-09,14.5,15.25,14.100000381469727,15.149999618530273,2016053.0 |
| 2016-11-10,15.25,15.800000190734863,15.25,15.600000381469727,1794597.0 |
| 2016-11-13,15.600000381469727,16.350000381469727,15.550000190734863,16.350000381469727,1867805.0 |
| 2016-11-14,16.25,16.649999618530273,16.100000381469727,16.399999618530273,2881471.0 |
| 2016-11-15,16.25,16.399999618530273,15.600000381469727,16.049999237060547,3893855.0 |
| 2016-11-16,16.200000762939453,16.850000381469727,16.200000762939453,16.799999237060547,2153257.0 |
| 2016-11-17,16.850000381469727,17.25,16.600000381469727,16.899999618530273,1352176.0 |
| 2016-11-20,17.100000381469727,17.100000381469727,16.200000762939453,16.299999237060547,584368.0 |
| 2016-11-21,16.399999618530273,16.5,15.800000190734863,16.0,633723.0 |
| 2016-11-22,16.100000381469727,16.399999618530273,16.0,16.25,883771.0 |
| 2016-11-23,16.25,17.100000381469727,16.25,17.0,1911980.0 |
| 2016-11-24,17.0,17.200000762939453,16.5,17.100000381469727,4010169.0 |
| 2016-11-27,16.899999618530273,17.200000762939453,16.600000381469727,17.149999618530273,772694.0 |
| 2016-11-28,16.899999618530273,17.25,16.899999618530273,17.149999618530273,2760912.0 |
| 2016-11-29,17.100000381469727,17.200000762939453,16.700000762939453,16.700000762939453,956035.0 |
| 2016-11-30,16.950000762939453,17.049999237060547,16.75,16.899999618530273,1089634.0 |
| 2016-12-01,17.299999237060547,17.450000762939453,17.100000381469727,17.200000762939453,2055152.0 |
| 2016-12-04,17.299999237060547,17.700000762939453,17.200000762939453,17.299999237060547,1170459.0 |
| 2016-12-05,17.200000762939453,17.399999618530273,17.0,17.25,865971.0 |
| 2016-12-06,17.450000762939453,17.700000762939453,17.399999618530273,17.5,952473.0 |
| 2016-12-07,17.649999618530273,17.649999618530273,17.149999618530273,17.25,1315642.0 |
| 2016-12-08,17.200000762939453,17.25,17.049999237060547,17.25,1045027.0 |
| 2016-12-11,17.399999618530273,17.5,17.299999237060547,17.450000762939453,595791.0 |
| 2016-12-12,17.5,17.600000381469727,17.200000762939453,17.25,750106.0 |
| 2016-12-13,17.100000381469727,17.450000762939453,17.100000381469727,17.200000762939453,720914.0 |
| 2016-12-14,17.0,17.350000381469727,16.850000381469727,17.200000762939453,1633315.0 |
| 2016-12-15,16.899999618530273,17.299999237060547,16.850000381469727,17.200000762939453,1229344.0 |
| 2016-12-18,17.299999237060547,17.450000762939453,17.200000762939453,17.25,530872.0 |
| 2016-12-19,17.200000762939453,17.350000381469727,17.200000762939453,17.200000762939453,670239.0 |
| 2016-12-20,17.100000381469727,17.299999237060547,17.049999237060547,17.200000762939453,1095289.0 |
| 2016-12-21,17.25,17.25,17.100000381469727,17.25,334434.0 |
| 2016-12-22,17.200000762939453,17.299999237060547,17.200000762939453,17.25,341162.0 |
| 2016-12-25,17.25,17.450000762939453,17.25,17.299999237060547,252405.0 |
| 2016-12-26,,,,, |
| 2016-12-27,17.549999237060547,17.799999237060547,17.399999618530273,17.799999237060547,892891.0 |
| 2016-12-28,17.899999618530273,17.950000762939453,17.649999618530273,17.700000762939453,384719.0 |
| 2016-12-29,17.600000381469727,17.600000381469727,17.399999618530273,17.450000762939453,440000.0 |
| 2017-01-01,17.200000762939453,17.649999618530273,17.200000762939453,17.600000381469727,202116.0 |
| 2017-01-02,17.600000381469727,17.649999618530273,17.450000762939453,17.549999237060547,510599.0 |
| 2017-01-03,17.450000762939453,17.549999237060547,17.399999618530273,17.5,226867.0 |
| 2017-01-04,17.5,17.5,17.100000381469727,17.25,665398.0 |
| 2017-01-05,17.149999618530273,17.299999237060547,16.950000762939453,17.049999237060547,1064102.0 |
| 2017-01-08,17.200000762939453,17.200000762939453,16.75,16.799999237060547,484476.0 |
| 2017-01-09,16.899999618530273,17.049999237060547,16.75,17.0,1040356.0 |
| 2017-01-10,17.0,17.049999237060547,16.799999237060547,16.950000762939453,504605.0 |
| 2017-01-11,16.850000381469727,16.950000762939453,16.600000381469727,16.799999237060547,502260.0 |
| 2017-01-12,16.649999618530273,17.0,16.399999618530273,16.950000762939453,657037.0 |
| 2017-01-15,16.5,17.100000381469727,16.5,16.899999618530273,705167.0 |
| 2017-01-16,16.799999237060547,16.799999237060547,16.549999237060547,16.700000762939453,577172.0 |
| 2017-01-17,16.549999237060547,16.799999237060547,16.5,16.649999618530273,1309283.0 |
| 2017-01-18,16.75,16.950000762939453,16.0,16.299999237060547,2527122.0 |
| 2017-01-19,16.350000381469727,16.600000381469727,16.25,16.350000381469727,2842155.0 |
| 2017-01-22,16.25,16.350000381469727,16.149999618530273,16.299999237060547,808886.0 |
| 2017-01-23,16.299999237060547,16.700000762939453,16.299999237060547,16.600000381469727,2568446.0 |
| 2017-01-24,16.600000381469727,16.799999237060547,16.549999237060547,16.600000381469727,1559288.0 |
| 2017-01-25,16.600000381469727,16.700000762939453,16.450000762939453,16.450000762939453,1581912.0 |
| 2017-01-26,16.549999237060547,16.600000381469727,16.200000762939453,16.450000762939453,1239362.0 |
| 2017-01-29,16.5,16.5,16.299999237060547,16.299999237060547,806687.0 |
| 2017-01-30,16.25,16.399999618530273,16.049999237060547,16.049999237060547,552534.0 |
| 2017-01-31,16.0,16.100000381469727,15.899999618530273,16.0,785133.0 |
| 2017-02-01,16.0,16.700000762939453,16.0,16.5,1858999.0 |
| 2017-02-02,16.600000381469727,16.700000762939453,16.399999618530273,16.600000381469727,826841.0 |
| 2017-02-05,16.549999237060547,16.600000381469727,16.350000381469727,16.399999618530273,492534.0 |
| 2017-02-06,16.450000762939453,16.450000762939453,16.149999618530273,16.450000762939453,788983.0 |
| 2017-02-07,16.399999618530273,16.5,16.200000762939453,16.25,1317469.0 |
| 2017-02-08,16.149999618530273,16.25,15.800000190734863,15.850000381469727,1005805.0 |
| 2017-02-09,15.949999809265137,15.949999809265137,15.75,15.75,357484.0 |
| 2017-02-12,15.949999809265137,16.0,15.899999618530273,15.899999618530273,947761.0 |
| 2017-02-13,15.899999618530273,16.200000762939453,15.899999618530273,16.100000381469727,1025276.0 |
| 2017-02-14,16.049999237060547,16.100000381469727,15.850000381469727,15.850000381469727,547568.0 |
| 2017-02-15,15.850000381469727,16.0,15.800000190734863,15.949999809265137,461313.0 |
| 2017-02-16,15.949999809265137,16.450000762939453,15.949999809265137,16.399999618530273,1845990.0 |
| 2017-02-19,16.5,17.0,16.5,16.75,2024332.0 |
| 2017-02-20,16.799999237060547,17.100000381469727,16.600000381469727,16.799999237060547,1284666.0 |
| 2017-02-21,16.700000762939453,16.899999618530273,16.450000762939453,16.850000381469727,836837.0 |
| 2017-02-22,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,1370538.0 |
| 2017-02-23,20.0,20.0,18.700000762939453,18.899999618530273,7019376.0 |
| 2017-02-26,18.549999237060547,18.850000381469727,18.25,18.600000381469727,2307664.0 |
| 2017-02-27,18.5,18.5,17.649999618530273,17.700000762939453,2551873.0 |
| 2017-02-28,17.700000762939453,17.700000762939453,17.149999618530273,17.450000762939453,1844861.0 |
| 2017-03-01,17.450000762939453,17.649999618530273,17.200000762939453,17.25,1903421.0 |
| 2017-03-02,17.299999237060547,17.600000381469727,17.299999237060547,17.350000381469727,1685084.0 |
| 2017-03-05,17.299999237060547,17.299999237060547,17.0,17.200000762939453,1158971.0 |
| 2017-03-06,17.149999618530273,17.200000762939453,16.950000762939453,17.100000381469727,939522.0 |
| 2017-03-07,17.100000381469727,17.149999618530273,16.950000762939453,16.950000762939453,916641.0 |
| 2017-03-08,17.0,17.0,16.700000762939453,16.75,572159.0 |
| 2017-03-09,16.549999237060547,16.850000381469727,16.149999618530273,16.600000381469727,1133069.0 |
| 2017-03-12,16.649999618530273,16.649999618530273,16.399999618530273,16.399999618530273,809845.0 |
| 2017-03-13,16.450000762939453,16.549999237060547,16.200000762939453,16.299999237060547,655491.0 |
| 2017-03-14,16.25,16.299999237060547,15.949999809265137,16.149999618530273,4856101.0 |
| 2017-03-15,16.149999618530273,16.350000381469727,16.100000381469727,16.25,1566994.0 |
| 2017-03-16,16.149999618530273,16.350000381469727,16.049999237060547,16.149999618530273,1784963.0 |
| 2017-03-19,16.149999618530273,16.850000381469727,16.0,16.549999237060547,2126735.0 |
| 2017-03-20,16.600000381469727,16.899999618530273,16.450000762939453,16.700000762939453,1533951.0 |
| 2017-03-21,16.75,17.5,16.75,17.299999237060547,2327441.0 |
| 2017-03-22,17.100000381469727,17.149999618530273,16.399999618530273,16.600000381469727,2987623.0 |
| 2017-03-23,16.700000762939453,17.0,16.600000381469727,16.649999618530273,1575769.0 |
| 2017-03-26,16.649999618530273,16.799999237060547,16.450000762939453,16.5,739309.0 |
| 2017-03-27,16.350000381469727,16.399999618530273,16.049999237060547,16.149999618530273,574612.0 |
| 2017-03-28,16.299999237060547,16.450000762939453,16.200000762939453,16.399999618530273,745430.0 |
| 2017-03-29,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0 |
| 2017-03-30,17.100000381469727,17.700000762939453,17.100000381469727,17.549999237060547,2208137.0 |
| 2017-04-02,,,,, |
| 2017-04-03,17.700000762939453,17.700000762939453,17.299999237060547,17.399999618530273,476394.0 |
| 2017-04-04,,,,, |
| 2017-04-05,17.5,17.75,17.5,17.700000762939453,753907.0 |
| 2017-04-06,17.75,17.799999237060547,17.600000381469727,17.649999618530273,233069.0 |
| 2017-04-09,17.649999618530273,17.700000762939453,17.450000762939453,17.5,163236.0 |
| 2017-04-10,17.450000762939453,17.450000762939453,17.25,17.350000381469727,356566.0 |
| 2017-04-11,17.350000381469727,17.350000381469727,16.850000381469727,16.950000762939453,620476.0 |
| 2017-04-12,16.850000381469727,17.200000762939453,16.850000381469727,17.0,1233718.0 |
| 2017-04-13,17.0,17.0,16.75,16.899999618530273,870220.0 |
| 2017-04-16,16.75,16.799999237060547,16.549999237060547,16.75,906095.0 |
| 2017-04-17,16.649999618530273,16.950000762939453,16.649999618530273,16.899999618530273,698043.0 |
| 2017-04-18,16.950000762939453,17.0,16.399999618530273,16.450000762939453,1453409.0 |
| 2017-04-19,16.5,16.649999618530273,16.450000762939453,16.549999237060547,512091.0 |
| 2017-04-20,16.399999618530273,16.5,16.200000762939453,16.350000381469727,648407.0 |
| 2017-04-23,17.049999237060547,17.049999237060547,16.649999618530273,16.899999618530273,2447625.0 |
| 2017-04-24,16.850000381469727,16.899999618530273,16.75,16.850000381469727,713189.0 |
| 2017-04-25,16.700000762939453,16.700000762939453,16.149999618530273,16.299999237060547,1737119.0 |
| 2017-04-26,16.350000381469727,16.350000381469727,15.949999809265137,16.100000381469727,1005289.0 |
| 2017-04-27,16.049999237060547,16.450000762939453,15.899999618530273,16.399999618530273,673751.0 |
| 2017-04-30,16.5,17.100000381469727,16.5,17.0,2027784.0 |
| 2017-05-01,17.049999237060547,17.25,16.899999618530273,16.950000762939453,1203853.0 |
| 2017-05-02,,,,, |
| 2017-05-03,17.0,17.0,16.549999237060547,16.549999237060547,734559.0 |
| 2017-05-04,16.549999237060547,16.649999618530273,16.399999618530273,16.450000762939453,486557.0 |
| 2017-05-07,16.399999618530273,16.399999618530273,16.200000762939453,16.350000381469727,319795.0 |
| 2017-05-08,16.350000381469727,16.399999618530273,16.200000762939453,16.399999618530273,571705.0 |
| 2017-05-09,,,,, |
| 2017-05-10,16.5,16.5,16.350000381469727,16.450000762939453,519863.0 |
| 2017-05-11,16.399999618530273,16.399999618530273,15.0,15.199999809265137,5047966.0 |
| 2017-05-14,15.149999618530273,15.149999618530273,14.5,14.600000381469727,1389664.0 |
| 2017-05-15,14.600000381469727,14.949999809265137,14.550000190734863,14.850000381469727,1325193.0 |
| 2017-05-16,15.0,15.050000190734863,14.75,14.75,1114835.0 |
| 2017-05-17,14.800000190734863,14.800000190734863,14.600000381469727,14.649999618530273,881611.0 |
| 2017-05-18,14.600000381469727,14.75,14.550000190734863,14.600000381469727,1008475.0 |
| 2017-05-21,14.699999809265137,14.899999618530273,14.649999618530273,14.75,1263630.0 |
| 2017-05-22,14.800000190734863,14.800000190734863,14.550000190734863,14.600000381469727,1015570.0 |
| 2017-05-23,14.550000190734863,14.550000190734863,14.149999618530273,14.350000381469727,1083375.0 |
| 2017-05-24,14.300000190734863,14.350000381469727,14.0,14.050000190734863,1381621.0 |
| 2017-05-25,14.0,14.050000190734863,13.850000381469727,13.850000381469727,840930.0 |
| 2017-05-28,13.550000190734863,13.600000381469727,13.199999809265137,13.300000190734863,1554364.0 |
| 2017-05-29,13.100000381469727,13.75,13.100000381469727,13.649999618530273,564139.0 |
| 2017-05-30,13.699999809265137,14.350000381469727,13.699999809265137,14.0,1560629.0 |
| 2017-05-31,13.899999618530273,14.149999618530273,13.899999618530273,13.949999809265137,411235.0 |
| 2017-06-01,14.100000381469727,14.25,14.0,14.0,752978.0 |
| 2017-06-04,14.0,14.140000343322754,13.899999618530273,14.119999885559082,551881.0 |
| 2017-06-05,14.199999809265137,14.199999809265137,13.859999656677246,13.9399995803833,907880.0 |
| 2017-06-06,13.960000038146973,13.960000038146973,13.720000267028809,13.739999771118164,484341.0 |
| 2017-06-07,13.800000190734863,13.899999618530273,13.680000305175781,13.880000114440918,435847.0 |
| 2017-06-08,13.760000228881836,13.760000228881836,13.579999923706055,13.600000381469727,237118.0 |
| 2017-06-11,13.539999961853027,13.539999961853027,12.819999694824219,13.0600004196167,1571492.0 |
| 2017-06-12,13.0,13.100000381469727,12.779999732971191,13.020000457763672,897680.0 |
| 2017-06-13,12.920000076293945,13.100000381469727,12.920000076293945,13.100000381469727,263837.0 |
| 2017-06-14,12.899999618530273,13.119999885559082,12.899999618530273,12.979999542236328,839438.0 |
| 2017-06-15,13.0,13.0,12.5,12.5,825598.0 |
| 2017-06-18,12.600000381469727,12.84000015258789,12.4399995803833,12.84000015258789,593526.0 |
| 2017-06-19,12.920000076293945,13.5600004196167,12.800000190734863,13.4399995803833,1624633.0 |
| 2017-06-20,13.4399995803833,14.079999923706055,13.4399995803833,13.779999732971191,1615946.0 |
| 2017-06-21,14.199999809265137,15.0,13.819999694824219,14.5,3479006.0 |
| 2017-06-22,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0 |
| 2017-06-25,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0 |
| 2017-06-26,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0 |
| 2017-06-27,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0 |
| 2017-06-28,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0 |
| 2017-06-29,14.460000038146973,14.600000381469727,13.960000038146973,14.0600004196167,3863765.0 |
| 2017-07-02,14.100000381469727,14.399999618530273,13.880000114440918,14.0600004196167,2260581.0 |
| 2017-07-03,14.100000381469727,14.399999618530273,14.039999961853027,14.34000015258789,1137548.0 |
| 2017-07-04,14.359999656677246,14.359999656677246,14.119999885559082,14.119999885559082,794780.0 |
| 2017-07-05,14.100000381469727,14.199999809265137,14.0600004196167,14.15999984741211,530531.0 |
| 2017-07-06,14.15999984741211,14.15999984741211,14.0600004196167,14.100000381469727,409930.0 |
| 2017-07-09,14.15999984741211,14.199999809265137,14.119999885559082,14.119999885559082,310714.0 |
| 2017-07-10,14.15999984741211,14.4399995803833,14.15999984741211,14.34000015258789,1073222.0 |
| 2017-07-11,14.399999618530273,14.4399995803833,14.199999809265137,14.300000190734863,656166.0 |
| 2017-07-12,14.380000114440918,14.760000228881836,14.279999732971191,14.760000228881836,1895169.0 |
| 2017-07-13,14.699999809265137,14.779999732971191,14.5600004196167,14.579999923706055,862714.0 |
| 2017-07-16,14.520000457763672,14.779999732971191,14.520000457763672,14.65999984741211,577980.0 |
| 2017-07-17,14.640000343322754,14.640000343322754,14.239999771118164,14.239999771118164,738861.0 |
| 2017-07-18,14.260000228881836,14.4399995803833,14.260000228881836,14.380000114440918,643590.0 |
| 2017-07-19,14.300000190734863,14.460000038146973,14.239999771118164,14.460000038146973,739136.0 |
| 2017-07-20,14.460000038146973,14.800000190734863,14.359999656677246,14.800000190734863,1203713.0 |
| 2017-07-23,14.880000114440918,15.180000305175781,14.859999656677246,15.180000305175781,1389066.0 |
| 2017-07-24,15.239999771118164,15.239999771118164,14.9399995803833,15.0600004196167,616802.0 |
| 2017-07-25,14.880000114440918,15.199999809265137,14.880000114440918,15.199999809265137,1124209.0 |
| 2017-07-26,15.239999771118164,15.300000190734863,14.380000114440918,14.460000038146973,3122826.0 |
| 2017-07-27,14.460000038146973,14.539999961853027,14.239999771118164,14.399999618530273,1582153.0 |
| 2017-07-30,14.399999618530273,14.399999618530273,14.180000305175781,14.180000305175781,504339.0 |
| 2017-07-31,14.15999984741211,14.180000305175781,14.119999885559082,14.180000305175781,380363.0 |
| 2017-08-01,14.199999809265137,14.319999694824219,14.079999923706055,14.199999809265137,938989.0 |
| 2017-08-02,14.199999809265137,14.260000228881836,14.140000343322754,14.239999771118164,220321.0 |
| 2017-08-03,14.300000190734863,14.619999885559082,14.260000228881836,14.579999923706055,1251416.0 |
| 2017-08-06,14.600000381469727,14.720000267028809,14.5,14.600000381469727,701942.0 |
| 2017-08-07,14.479999542236328,14.5600004196167,14.4399995803833,14.5,558307.0 |
| 2017-08-08,14.5600004196167,14.579999923706055,14.5,14.579999923706055,330386.0 |
| 2017-08-09,14.5600004196167,14.579999923706055,14.5,14.5600004196167,601154.0 |
| 2017-08-10,14.520000457763672,14.579999923706055,14.520000457763672,14.579999923706055,435609.0 |
| 2017-08-13,14.600000381469727,14.600000381469727,14.319999694824219,14.319999694824219,499526.0 |
| 2017-08-14,14.34000015258789,14.460000038146973,14.279999732971191,14.300000190734863,473291.0 |
| 2017-08-15,14.279999732971191,14.319999694824219,14.140000343322754,14.180000305175781,1206758.0 |
| 2017-08-16,14.0600004196167,14.119999885559082,14.020000457763672,14.079999923706055,427366.0 |
| 2017-08-17,14.079999923706055,14.100000381469727,13.960000038146973,14.0,965648.0 |
| 2017-08-20,14.0,14.100000381469727,13.960000038146973,14.079999923706055,848262.0 |
| 2017-08-21,14.0600004196167,14.100000381469727,14.020000457763672,14.0600004196167,1028700.0 |
| 2017-08-22,14.079999923706055,14.300000190734863,14.0600004196167,14.180000305175781,1152056.0 |
| 2017-08-23,14.180000305175781,14.260000228881836,14.100000381469727,14.140000343322754,851116.0 |
| 2017-08-24,14.140000343322754,14.15999984741211,13.9399995803833,14.020000457763672,1360696.0 |
| 2017-08-27,13.979999542236328,14.0,13.920000076293945,13.979999542236328,481685.0 |
| 2017-08-28,13.979999542236328,14.0600004196167,13.9399995803833,14.039999961853027,1079543.0 |
| 2017-08-29,14.0,14.020000457763672,13.9399995803833,13.979999542236328,1200233.0 |
| 2017-08-30,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 |
| 2017-08-31,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 |
| 2017-09-03,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 |
| 2017-09-04,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 |
| 2017-09-05,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 |
| 2017-09-06,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 |
| 2017-09-07,14.119999885559082,14.359999656677246,14.100000381469727,14.359999656677246,1831449.0 |
| 2017-09-10,14.399999618530273,14.899999618530273,14.319999694824219,14.880000114440918,2744687.0 |
| 2017-09-11,14.920000076293945,15.640000343322754,14.920000076293945,15.15999984741211,5469932.0 |
| 2017-09-12,15.15999984741211,15.34000015258789,14.920000076293945,14.960000038146973,2007675.0 |
| 2017-09-13,15.020000457763672,15.4399995803833,14.880000114440918,15.140000343322754,2394963.0 |
| 2017-09-14,15.199999809265137,15.399999618530273,15.140000343322754,15.359999656677246,1580625.0 |
| 2017-09-17,15.399999618530273,15.760000228881836,15.399999618530273,15.760000228881836,1850327.0 |
| 2017-09-18,15.760000228881836,16.0,15.479999542236328,15.479999542236328,1730492.0 |
| 2017-09-19,15.420000076293945,15.600000381469727,15.399999618530273,15.420000076293945,1436673.0 |
| 2017-09-20,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0 |
| 2017-09-21,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0 |
| 2017-09-24,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0 |
| 2017-09-25,15.640000343322754,15.640000343322754,15.279999732971191,15.300000190734863,1211720.0 |
| 2017-09-26,15.319999694824219,15.600000381469727,15.319999694824219,15.4399995803833,484240.0 |
| 2017-09-27,15.420000076293945,15.5,15.199999809265137,15.34000015258789,673891.0 |
| 2017-09-28,15.34000015258789,15.880000114440918,15.319999694824219,15.880000114440918,695980.0 |
| 2017-10-01,15.279999732971191,15.619999885559082,15.279999732971191,15.600000381469727,537519.0 |
| 2017-10-02,15.619999885559082,15.720000267028809,15.539999961853027,15.600000381469727,320124.0 |
| 2017-10-03,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0 |
| 2017-10-04,16.0,16.059999465942383,15.920000076293945,16.0,878109.0 |
| 2017-10-05,16.020000457763672,16.059999465942383,15.760000228881836,15.880000114440918,368146.0 |
| 2017-10-08,15.720000267028809,15.899999618530273,15.699999809265137,15.800000190734863,237351.0 |
| 2017-10-09,15.699999809265137,15.800000190734863,15.319999694824219,15.359999656677246,651208.0 |
| 2017-10-10,15.399999618530273,15.399999618530273,14.9399995803833,15.0600004196167,646995.0 |
| 2017-10-11,15.020000457763672,15.140000343322754,14.600000381469727,14.739999771118164,667175.0 |
| 2017-10-12,14.800000190734863,14.979999542236328,14.34000015258789,14.960000038146973,715896.0 |
| 2017-10-15,14.960000038146973,14.960000038146973,14.800000190734863,14.84000015258789,476781.0 |
| 2017-10-16,14.899999618530273,15.0,14.800000190734863,15.0,499655.0 |
| 2017-10-17,15.0,15.180000305175781,14.979999542236328,15.180000305175781,476035.0 |
| 2017-10-18,15.0600004196167,15.180000305175781,14.619999885559082,14.880000114440918,1171795.0 |
| 2017-10-19,14.899999618530273,15.279999732971191,14.899999618530273,15.239999771118164,478799.0 |
| 2017-10-22,15.300000190734863,15.34000015258789,15.140000343322754,15.300000190734863,439335.0 |
| 2017-10-23,15.34000015258789,15.34000015258789,14.779999732971191,15.119999885559082,1038801.0 |
| 2017-10-24,15.039999961853027,15.15999984741211,14.779999732971191,14.899999618530273,819762.0 |
| 2017-10-25,15.640000343322754,15.640000343322754,14.899999618530273,15.039999961853027,2980034.0 |
| 2017-10-26,15.039999961853027,15.039999961853027,14.800000190734863,14.9399995803833,824150.0 |
| 2017-10-29,15.0,15.020000457763672,14.960000038146973,15.0,4493554.0 |
| 2017-10-30,15.100000381469727,15.180000305175781,14.9399995803833,14.979999542236328,2678988.0 |
| 2017-10-31,14.979999542236328,14.979999542236328,14.779999732971191,14.899999618530273,620162.0 |
| 2017-11-01,14.899999618530273,15.0,14.880000114440918,15.0,331044.0 |
| 2017-11-02,15.100000381469727,15.100000381469727,14.960000038146973,15.039999961853027,379692.0 |
| 2017-11-05,14.899999618530273,15.0,14.399999618530273,14.739999771118164,982714.0 |
| 2017-11-06,14.800000190734863,14.800000190734863,14.399999618530273,14.640000343322754,1274013.0 |
| 2017-11-07,14.720000267028809,14.859999656677246,13.220000267028809,14.279999732971191,1601734.0 |
| 2017-11-08,14.0,14.380000114440918,14.0,14.15999984741211,563313.0 |
| 2017-11-09,14.020000457763672,14.399999618530273,14.020000457763672,14.180000305175781,525240.0 |
| 2017-11-12,14.15999984741211,14.239999771118164,13.899999618530273,14.0,563403.0 |
| 2017-11-13,14.0,14.680000305175781,13.979999542236328,14.479999542236328,1036870.0 |
| 2017-11-14,14.479999542236328,14.979999542236328,14.479999542236328,14.899999618530273,1178656.0 |
| 2017-11-15,14.899999618530273,14.960000038146973,14.5,14.5,621613.0 |
| 2017-11-16,14.460000038146973,14.600000381469727,14.460000038146973,14.600000381469727,362226.0 |
| 2017-11-19,14.300000190734863,14.619999885559082,14.260000228881836,14.539999961853027,374292.0 |
| 2017-11-20,14.520000457763672,14.720000267028809,14.420000076293945,14.699999809265137,611670.0 |
| 2017-11-21,14.539999961853027,14.84000015258789,14.300000190734863,14.800000190734863,1448826.0 |
| 2017-11-22,14.84000015258789,14.9399995803833,14.5,14.699999809265137,664929.0 |
| 2017-11-23,14.5600004196167,14.960000038146973,14.5600004196167,14.9399995803833,788669.0 |
| 2017-11-26,14.9399995803833,14.960000038146973,14.84000015258789,14.84000015258789,388296.0 |
| 2017-11-27,14.859999656677246,14.9399995803833,14.84000015258789,14.880000114440918,391747.0 |
| 2017-11-28,14.9399995803833,14.979999542236328,14.859999656677246,14.979999542236328,528996.0 |
| 2017-11-29,14.979999542236328,15.279999732971191,14.979999542236328,15.199999809265137,829346.0 |
| 2017-11-30,15.199999809265137,15.4399995803833,15.199999809265137,15.380000114440918,534246.0 |
| 2017-12-03,15.399999618530273,15.5,15.220000267028809,15.4399995803833,943078.0 |
| 2017-12-04,15.4399995803833,15.479999542236328,15.180000305175781,15.319999694824219,550217.0 |
| 2017-12-05,15.34000015258789,15.34000015258789,15.220000267028809,15.300000190734863,333479.0 |
| 2017-12-06,15.119999885559082,15.119999885559082,14.039999961853027,14.0600004196167,7672859.0 |
| 2017-12-07,14.0600004196167,14.640000343322754,14.0600004196167,14.600000381469727,4852543.0 |
| 2017-12-10,14.65999984741211,14.819999694824219,14.640000343322754,14.699999809265137,1756782.0 |
| 2017-12-11,14.800000190734863,14.800000190734863,14.479999542236328,14.619999885559082,952153.0 |
| 2017-12-12,14.5600004196167,14.899999618530273,14.5,14.880000114440918,1662084.0 |
| 2017-12-13,14.920000076293945,15.039999961853027,14.819999694824219,15.039999961853027,1168319.0 |
| 2017-12-14,15.0600004196167,15.199999809265137,14.899999618530273,15.0,2285318.0 |
| 2017-12-17,15.0,15.100000381469727,14.979999542236328,15.039999961853027,1052903.0 |
| 2017-12-18,15.039999961853027,15.539999961853027,15.039999961853027,15.520000457763672,2010627.0 |
| 2017-12-19,15.5600004196167,15.960000038146973,15.479999542236328,15.920000076293945,3085649.0 |
| 2017-12-20,15.960000038146973,16.100000381469727,15.800000190734863,15.859999656677246,1749238.0 |
| 2017-12-21,15.979999542236328,15.979999542236328,15.619999885559082,15.699999809265137,1695004.0 |
| 2017-12-24,15.619999885559082,15.619999885559082,15.34000015258789,15.4399995803833,1898083.0 |
| 2017-12-25,15.460000038146973,15.460000038146973,15.260000228881836,15.300000190734863,1417106.0 |
| 2017-12-26,15.300000190734863,15.4399995803833,15.279999732971191,15.4399995803833,558442.0 |
| 2017-12-27,15.460000038146973,15.640000343322754,15.460000038146973,15.579999923706055,1061001.0 |
| 2017-12-28,15.5600004196167,15.920000076293945,15.5600004196167,15.899999618530273,1193124.0 |
| 2017-12-31,15.779999732971191,16.459999084472656,15.779999732971191,16.459999084472656,3112412.0 |
| 2018-01-01,16.360000610351562,16.639999389648438,15.920000076293945,16.100000381469727,3265752.0 |
| 2018-01-02,16.139999389648438,16.139999389648438,15.739999771118164,15.84000015258789,1532959.0 |
| 2018-01-03,15.819999694824219,16.200000762939453,15.699999809265137,16.100000381469727,1298955.0 |
| 2018-01-04,16.18000030517578,16.559999465942383,16.139999389648438,16.520000457763672,2025721.0 |
| 2018-01-07,16.6200008392334,16.68000030517578,16.440000534057617,16.579999923706055,1700045.0 |
| 2018-01-08,16.559999465942383,16.65999984741211,16.200000762939453,16.31999969482422,1438803.0 |
| 2018-01-09,16.299999237060547,16.440000534057617,16.0,16.100000381469727,1479374.0 |
| 2018-01-10,16.15999984741211,16.5,16.079999923706055,16.399999618530273,2032241.0 |
| 2018-01-11,16.420000076293945,16.979999542236328,16.420000076293945,16.8799991607666,1930278.0 |
| 2018-01-14,17.059999465942383,17.84000015258789,17.059999465942383,17.260000228881836,5222297.0 |
| 2018-01-15,17.260000228881836,17.420000076293945,17.020000457763672,17.260000228881836,2152584.0 |
| 2018-01-16,17.299999237060547,17.559999465942383,17.260000228881836,17.360000610351562,1396156.0 |
| 2018-01-17,17.299999237060547,17.3799991607666,17.1200008392334,17.15999984741211,1000594.0 |
| 2018-01-18,17.1200008392334,17.280000686645508,16.639999389648438,16.920000076293945,1462580.0 |
| 2018-01-21,17.0,17.040000915527344,16.739999771118164,16.899999618530273,1223302.0 |
| 2018-01-22,16.84000015258789,17.440000534057617,16.84000015258789,17.079999923706055,1951669.0 |
| 2018-01-23,17.079999923706055,17.299999237060547,16.8799991607666,16.899999618530273,1521190.0 |
| 2018-01-24,16.979999542236328,17.0,16.760000228881836,16.84000015258789,972462.0 |
| 2018-01-25,16.899999618530273,17.15999984741211,16.860000610351562,17.0,1407998.0 |
| 2018-01-28,16.899999618530273,17.0,16.700000762939453,16.739999771118164,1547885.0 |
| 2018-01-29,16.780000686645508,16.920000076293945,16.719999313354492,16.860000610351562,1073556.0 |
| 2018-01-30,16.959999084472656,17.1200008392334,16.899999618530273,17.100000381469727,1529343.0 |
| 2018-01-31,17.139999389648438,17.200000762939453,16.959999084472656,17.079999923706055,1626143.0 |
| 2018-02-01,17.040000915527344,17.100000381469727,16.899999618530273,17.079999923706055,640656.0 |
| 2018-02-04,16.899999618530273,16.979999542236328,16.84000015258789,16.860000610351562,590487.0 |
| 2018-02-05,16.8799991607666,17.079999923706055,16.719999313354492,17.059999465942383,1005374.0 |
| 2018-02-06,16.65999984741211,16.84000015258789,16.520000457763672,16.700000762939453,1731802.0 |
| 2018-02-07,16.799999237060547,16.920000076293945,16.360000610351562,16.360000610351562,1018806.0 |
| 2018-02-08,16.3799991607666,16.440000534057617,16.059999465942383,16.18000030517578,1237669.0 |
| 2018-02-11,16.0,16.200000762939453,15.739999771118164,15.819999694824219,1272155.0 |
| 2018-02-12,15.880000114440918,16.18000030517578,15.800000190734863,16.100000381469727,938124.0 |
| 2018-02-13,16.18000030517578,16.34000015258789,16.0,16.020000457763672,1038677.0 |
| 2018-02-14,16.040000915527344,16.18000030517578,16.020000457763672,16.079999923706055,539977.0 |
| 2018-02-15,16.200000762939453,16.260000228881836,16.1200008392334,16.18000030517578,596616.0 |
| 2018-02-18,16.5,16.5,16.139999389648438,16.219999313354492,979082.0 |
| 2018-02-19,16.280000686645508,16.540000915527344,16.280000686645508,16.520000457763672,745322.0 |
| 2018-02-20,16.5,16.799999237060547,16.479999542236328,16.559999465942383,855908.0 |
| 2018-02-21,16.520000457763672,16.520000457763672,16.239999771118164,16.239999771118164,630760.0 |
| 2018-02-22,16.15999984741211,16.31999969482422,16.1200008392334,16.280000686645508,702843.0 |
| 2018-02-25,16.219999313354492,16.440000534057617,16.200000762939453,16.219999313354492,789586.0 |
| 2018-02-26,16.219999313354492,16.260000228881836,16.139999389648438,16.219999313354492,438276.0 |
| 2018-02-27,17.5,17.799999237060547,17.18000030517578,17.799999237060547,10284383.0 |
| 2018-02-28,18.31999969482422,18.68000030517578,17.979999542236328,18.020000457763672,13136888.0 |
| 2018-03-01,17.920000076293945,18.15999984741211,17.6200008392334,17.81999969482422,2442947.0 |
| 2018-03-04,17.81999969482422,17.959999084472656,17.440000534057617,17.5,2463001.0 |
| 2018-03-05,17.5,17.68000030517578,17.420000076293945,17.479999542236328,1428674.0 |
| 2018-03-06,17.520000457763672,17.600000381469727,17.280000686645508,17.399999618530273,2102401.0 |
| 2018-03-07,17.3799991607666,17.459999084472656,17.200000762939453,17.399999618530273,1941916.0 |
| 2018-03-08,17.360000610351562,18.299999237060547,17.34000015258789,18.239999771118164,5363872.0 |
| 2018-03-11,18.399999618530273,19.700000762939453,18.399999618530273,19.200000762939453,8332750.0 |
| 2018-03-12,19.139999389648438,19.399999618530273,18.920000076293945,19.239999771118164,5541682.0 |
| 2018-03-13,19.260000228881836,19.420000076293945,18.920000076293945,19.100000381469727,3759372.0 |
| 2018-03-14,19.059999465942383,19.280000686645508,18.84000015258789,18.84000015258789,3325657.0 |
| 2018-03-15,18.860000610351562,19.040000915527344,18.84000015258789,19.0,2105917.0 |
| 2018-03-18,19.18000030517578,19.219999313354492,18.959999084472656,19.020000457763672,1688528.0 |
| 2018-03-19,18.979999542236328,19.0,18.799999237060547,18.920000076293945,1255049.0 |
| 2018-03-20,18.899999618530273,18.940000534057617,18.799999237060547,18.8799991607666,1003853.0 |
| 2018-03-21,18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0.0 |
| 2018-03-22,19.020000457763672,19.200000762939453,18.979999542236328,19.18000030517578,3902033.0 |
| 2018-03-25,19.299999237060547,19.299999237060547,18.979999542236328,19.040000915527344,1801588.0 |
| 2018-03-26,18.899999618530273,19.420000076293945,18.899999618530273,19.280000686645508,2639250.0 |
| 2018-03-27,19.239999771118164,19.8799991607666,19.239999771118164,19.780000686645508,4068041.0 |
| 2018-03-28,19.760000228881836,20.0,19.520000457763672,20.0,3170322.0 |
| 2018-03-29,20.100000381469727,20.299999237060547,19.540000915527344,19.81999969482422,2841986.0 |
| 2018-04-01,19.68000030517578,20.0,19.479999542236328,19.479999542236328,1304565.0 |
| 2018-04-02,19.5,19.520000457763672,19.299999237060547,19.399999618530273,1066166.0 |
| 2018-04-03,19.399999618530273,19.84000015258789,19.399999618530273,19.81999969482422,1507456.0 |
| 2018-04-04,19.81999969482422,20.360000610351562,19.81999969482422,20.219999313354492,3918218.0 |
| 2018-04-05,20.200000762939453,20.559999465942383,20.139999389648438,20.3799991607666,3224714.0 |
| 2018-04-08,20.299999237060547,20.540000915527344,20.15999984741211,20.280000686645508,2534737.0 |
| 2018-04-09,20.260000228881836,20.440000534057617,20.100000381469727,20.200000762939453,1642429.0 |
| 2018-04-10,20.200000762939453,20.260000228881836,20.040000915527344,20.059999465942383,1272076.0 |
| 2018-04-11,20.200000762939453,20.200000762939453,18.899999618530273,19.299999237060547,2768186.0 |
| 2018-04-12,19.219999313354492,19.68000030517578,19.079999923706055,19.399999618530273,2561175.0 |
| 2018-04-15,19.6200008392334,20.15999984741211,19.6200008392334,20.0,1697707.0 |
| 2018-04-16,20.100000381469727,20.260000228881836,19.959999084472656,20.020000457763672,2460316.0 |
| 2018-04-17,20.0,20.18000030517578,19.959999084472656,20.040000915527344,1639145.0 |
| 2018-04-18,20.100000381469727,20.360000610351562,20.020000457763672,20.100000381469727,2972400.0 |
| 2018-04-19,20.200000762939453,20.420000076293945,20.200000762939453,20.3799991607666,3928144.0 |
| 2018-04-22,20.3799991607666,21.139999389648438,20.260000228881836,20.959999084472656,4776015.0 |
| 2018-04-23,21.0,21.68000030517578,20.979999542236328,21.479999542236328,8754563.0 |
| 2018-04-24,22.100000381469727,22.200000762939453,21.15999984741211,21.700000762939453,10903926.0 |
| 2018-04-25,21.700000762939453,21.700000762939453,21.239999771118164,21.31999969482422,3513674.0 |
| 2018-04-26,21.31999969482422,21.5,21.0,21.420000076293945,2904884.0 |
| 2018-04-29,21.200000762939453,21.5,20.700000762939453,20.700000762939453,3857037.0 |
| 2018-04-30,20.68000030517578,20.860000610351562,20.1200008392334,20.559999465942383,2780389.0 |
| 2018-05-01,20.540000915527344,20.6200008392334,20.0,20.420000076293945,3340550.0 |
| 2018-05-02,20.479999542236328,20.479999542236328,19.84000015258789,19.860000610351562,3246735.0 |
| 2018-05-03,19.8799991607666,20.020000457763672,19.700000762939453,20.020000457763672,1861584.0 |
| 2018-05-06,20.260000228881836,21.200000762939453,20.200000762939453,20.600000381469727,6249395.0 |
| 2018-05-07,20.6200008392334,20.920000076293945,20.399999618530273,20.700000762939453,3363857.0 |
| 2018-05-08,20.639999389648438,20.8799991607666,20.059999465942383,20.139999389648438,3238054.0 |
| 2018-05-09,20.31999969482422,20.420000076293945,20.0,20.18000030517578,3652561.0 |
| 2018-05-10,20.399999618530273,20.459999084472656,20.100000381469727,20.139999389648438,3122868.0 |
| 2018-05-13,20.15999984741211,20.31999969482422,20.020000457763672,20.200000762939453,3084383.0 |
| 2018-05-14,20.200000762939453,20.299999237060547,20.059999465942383,20.260000228881836,1477625.0 |
| 2018-05-15,20.219999313354492,20.520000457763672,20.18000030517578,20.479999542236328,3052739.0 |
| 2018-05-16,20.440000534057617,20.84000015258789,20.440000534057617,20.540000915527344,4011765.0 |
| 2018-05-17,20.559999465942383,20.760000228881836,20.440000534057617,20.459999084472656,1565578.0 |
| 2018-05-20,20.5,20.579999923706055,20.18000030517578,20.260000228881836,2140858.0 |
| 2018-05-21,20.280000686645508,20.31999969482422,20.18000030517578,20.200000762939453,779741.0 |
| 2018-05-22,20.18000030517578,20.420000076293945,20.100000381469727,20.399999618530273,2375540.0 |
| 2018-05-23,20.479999542236328,20.479999542236328,20.31999969482422,20.360000610351562,1323700.0 |
| 2018-05-24,20.399999618530273,20.739999771118164,20.3799991607666,20.459999084472656,2414784.0 |
| 2018-05-27,20.399999618530273,20.5,20.239999771118164,20.299999237060547,1305630.0 |
| 2018-05-28,20.280000686645508,20.299999237060547,20.139999389648438,20.299999237060547,865350.0 |
| 2018-05-29,20.299999237060547,20.459999084472656,20.239999771118164,20.360000610351562,887734.0 |
| 2018-05-30,20.360000610351562,20.700000762939453,20.239999771118164,20.479999542236328,1503452.0 |
| 2018-05-31,20.520000457763672,21.219999313354492,20.520000457763672,21.18000030517578,4004065.0 |
| 2018-06-03,21.31999969482422,21.719999313354492,21.31999969482422,21.65999984741211,3420490.0 |
| 2018-06-04,21.68000030517578,21.700000762939453,21.299999237060547,21.360000610351562,2496009.0 |
| 2018-06-05,21.360000610351562,21.639999389648438,21.260000228881836,21.6200008392334,1731728.0 |
| 2018-06-06,21.600000381469727,21.700000762939453,21.399999618530273,21.600000381469727,2403066.0 |
| 2018-06-07,21.600000381469727,21.940000534057617,21.520000457763672,21.65999984741211,1859025.0 |
| 2018-06-10,21.639999389648438,21.65999984741211,21.18000030517578,21.200000762939453,2317868.0 |
| 2018-06-11,21.100000381469727,21.260000228881836,20.899999618530273,21.059999465942383,2143621.0 |
| 2018-06-12,21.020000457763672,21.3799991607666,21.0,21.360000610351562,1342137.0 |
| 2018-06-13,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0 |
| 2018-06-14,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0 |
| 2018-06-17,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0 |
| 2018-06-18,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0 |
| 2018-06-19,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0 |
| 2018-06-20,21.360000610351562,21.360000610351562,21.040000915527344,21.15999984741211,701576.0 |
| 2018-06-21,21.15999984741211,21.239999771118164,21.059999465942383,21.139999389648438,1413653.0 |
| 2018-06-24,21.34000015258789,21.639999389648438,21.260000228881836,21.5,2711591.0 |
| 2018-06-25,21.799999237060547,21.799999237060547,21.360000610351562,21.459999084472656,1340871.0 |
| 2018-06-26,21.420000076293945,21.459999084472656,21.280000686645508,21.31999969482422,806880.0 |
| 2018-06-27,21.360000610351562,21.700000762939453,21.360000610351562,21.700000762939453,1060679.0 |
| 2018-06-28,21.799999237060547,22.219999313354492,21.68000030517578,22.139999389648438,3499473.0 |
| 2018-07-01,22.280000686645508,22.459999084472656,22.1200008392334,22.280000686645508,1972650.0 |
| 2018-07-02,22.299999237060547,22.399999618530273,21.8799991607666,22.020000457763672,1992380.0 |
| 2018-07-03,22.079999923706055,22.399999618530273,22.0,22.299999237060547,1669816.0 |
| 2018-07-04,22.360000610351562,22.959999084472656,22.299999237060547,22.959999084472656,2612379.0 |
| 2018-07-05,22.959999084472656,23.139999389648438,22.799999237060547,22.799999237060547,2830669.0 |
| 2018-07-08,22.899999618530273,23.299999237060547,22.760000228881836,23.299999237060547,2683475.0 |
| 2018-07-09,23.31999969482422,23.760000228881836,23.200000762939453,23.700000762939453,2595108.0 |
| 2018-07-10,23.700000762939453,23.81999969482422,23.559999465942383,23.780000686645508,1953052.0 |
| 2018-07-11,23.600000381469727,23.700000762939453,23.440000534057617,23.559999465942383,1295337.0 |
| 2018-07-12,23.5,23.5,23.239999771118164,23.479999542236328,791502.0 |
| 2018-07-15,23.5,23.700000762939453,23.360000610351562,23.5,872858.0 |
| 2018-07-16,23.440000534057617,23.540000915527344,23.18000030517578,23.540000915527344,1059622.0 |
| 2018-07-17,23.5,23.540000915527344,23.079999923706055,23.200000762939453,1444281.0 |
| 2018-07-18,23.299999237060547,23.299999237060547,22.200000762939453,22.5,1802431.0 |
| 2018-07-19,22.420000076293945,22.979999542236328,22.420000076293945,22.899999618530273,1426086.0 |
| 2018-07-22,22.899999618530273,23.260000228881836,22.899999618530273,23.18000030517578,1154379.0 |
| 2018-07-23,23.5,23.540000915527344,22.420000076293945,22.440000534057617,6477318.0 |
| 2018-07-24,22.440000534057617,22.440000534057617,21.639999389648438,21.700000762939453,4262462.0 |
| 2018-07-25,21.760000228881836,22.040000915527344,21.68000030517578,21.780000686645508,1677197.0 |
| 2018-07-26,21.899999618530273,21.899999618530273,21.260000228881836,21.479999542236328,2082645.0 |
| 2018-07-29,21.600000381469727,21.600000381469727,21.100000381469727,21.280000686645508,2171773.0 |
| 2018-07-30,21.280000686645508,21.959999084472656,21.219999313354492,21.959999084472656,2382969.0 |
| 2018-07-31,22.0,22.0,21.600000381469727,21.65999984741211,1390678.0 |
| 2018-08-01,21.520000457763672,21.65999984741211,21.5,21.520000457763672,1235963.0 |
| 2018-08-02,21.520000457763672,21.84000015258789,21.360000610351562,21.520000457763672,1517711.0 |
| 2018-08-05,21.6200008392334,21.739999771118164,21.479999542236328,21.5,1106975.0 |
| 2018-08-06,21.479999542236328,21.559999465942383,21.399999618530273,21.5,868258.0 |
| 2018-08-07,21.520000457763672,21.639999389648438,21.459999084472656,21.520000457763672,1517037.0 |
| 2018-08-08,21.559999465942383,21.700000762939453,21.479999542236328,21.5,1656215.0 |
| 2018-08-09,21.440000534057617,21.559999465942383,21.399999618530273,21.5,748484.0 |
| 2018-08-12,21.299999237060547,21.360000610351562,21.020000457763672,21.200000762939453,907077.0 |
| 2018-08-13,21.200000762939453,21.200000762939453,20.399999618530273,20.540000915527344,2258768.0 |
| 2018-08-14,20.579999923706055,21.139999389648438,20.579999923706055,20.799999237060547,1942110.0 |
| 2018-08-15,20.860000610351562,21.139999389648438,20.799999237060547,20.799999237060547,2016289.0 |
| 2018-08-16,20.799999237060547,20.979999542236328,20.799999237060547,20.920000076293945,1052328.0 |
| 2018-08-19,20.799999237060547,20.979999542236328,20.799999237060547,20.920000076293945,1052328.0 |
| 2018-08-20,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0 |
| 2018-08-21,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0 |
| 2018-08-22,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0 |
| 2018-08-23,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0 |
| 2018-08-26,21.260000228881836,21.479999542236328,21.219999313354492,21.399999618530273,862813.0 |
| 2018-08-27,21.420000076293945,21.440000534057617,21.260000228881836,21.399999618530273,803133.0 |
| 2018-08-28,21.440000534057617,21.440000534057617,21.200000762939453,21.31999969482422,681830.0 |
| 2018-08-29,21.219999313354492,21.280000686645508,21.059999465942383,21.18000030517578,563001.0 |
| 2018-08-30,21.200000762939453,21.360000610351562,20.959999084472656,21.040000915527344,848677.0 |
| 2018-09-02,21.0,21.059999465942383,20.6200008392334,20.700000762939453,898443.0 |
| 2018-09-03,20.979999542236328,20.979999542236328,20.65999984741211,20.739999771118164,429779.0 |
| 2018-09-04,20.700000762939453,21.0,20.700000762939453,20.84000015258789,892190.0 |
| 2018-09-05,20.81999969482422,20.81999969482422,19.040000915527344,20.200000762939453,2010100.0 |
| 2018-09-06,19.799999237060547,20.100000381469727,19.020000457763672,19.600000381469727,3533776.0 |
| 2018-09-09,19.65999984741211,19.65999984741211,19.100000381469727,19.200000762939453,2195640.0 |
| 2018-09-10,19.219999313354492,19.219999313354492,18.5,18.5,2535023.0 |
| 2018-09-11,18.5,18.719999313354492,18.34000015258789,18.68000030517578,1352044.0 |
| 2018-09-12,18.780000686645508,18.8799991607666,18.100000381469727,18.139999389648438,1684807.0 |
| 2018-09-13,18.139999389648438,18.299999237060547,17.899999618530273,18.299999237060547,1640202.0 |
| 2018-09-16,18.260000228881836,18.260000228881836,17.579999923706055,17.81999969482422,1839264.0 |
| 2018-09-17,17.700000762939453,18.600000381469727,17.700000762939453,18.600000381469727,1831784.0 |
| 2018-09-18,18.6200008392334,18.979999542236328,18.5,18.84000015258789,1579984.0 |
| 2018-09-19,18.84000015258789,19.200000762939453,18.799999237060547,18.860000610351562,1449406.0 |
| 2018-09-20,18.84000015258789,18.979999542236328,18.719999313354492,18.899999618530273,602002.0 |
| 2018-09-23,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0 |
| 2018-09-24,18.84000015258789,18.979999542236328,18.719999313354492,18.899999618530273,602002.0 |
| 2018-09-25,19.15999984741211,19.260000228881836,19.1200008392334,19.15999984741211,1604778.0 |
| 2018-09-26,19.1200008392334,19.239999771118164,19.020000457763672,19.15999984741211,1573268.0 |
| 2018-09-27,19.139999389648438,19.399999618530273,19.1200008392334,19.200000762939453,1408020.0 |
| 2018-09-30,19.31999969482422,19.959999084472656,19.260000228881836,19.799999237060547,2678837.0 |
| 2018-10-01,19.799999237060547,20.139999389648438,19.760000228881836,19.959999084472656,1926312.0 |
| 2018-10-02,20.040000915527344,20.18000030517578,19.8799991607666,19.959999084472656,2422779.0 |
| 2018-10-03,20.0,20.200000762939453,19.899999618530273,20.100000381469727,1999447.0 |
| 2018-10-04,20.15999984741211,20.219999313354492,19.979999542236328,20.040000915527344,1714697.0 |
| 2018-10-07,20.100000381469727,20.100000381469727,19.559999465942383,19.559999465942383,1902070.0 |
| 2018-10-08,19.540000915527344,19.559999465942383,19.280000686645508,19.399999618530273,1563349.0 |
| 2018-10-09,19.440000534057617,19.440000534057617,18.920000076293945,18.940000534057617,1513421.0 |
| 2018-10-10,18.940000534057617,18.979999542236328,18.65999984741211,18.700000762939453,1248229.0 |
| 2018-10-11,18.0,18.0,17.399999618530273,17.860000610351562,4959653.0 |
| 2018-10-14,,,,, |
| 2018-10-15,16.5,17.600000381469727,16.5,17.459999084472656,4681255.0 |
| 2018-10-16,17.200000762939453,17.5,16.1200008392334,17.200000762939453,4906339.0 |
| 2018-10-17,17.5,17.940000534057617,17.34000015258789,17.540000915527344,3785670.0 |
| 2018-10-18,17.540000915527344,17.84000015258789,17.360000610351562,17.360000610351562,2455641.0 |
| 2018-10-21,16.479999542236328,17.31999969482422,16.200000762939453,17.040000915527344,3882872.0 |
| 2018-10-22,17.0,17.18000030517578,16.059999465942383,16.399999618530273,4798097.0 |
| 2018-10-23,16.3799991607666,17.600000381469727,16.239999771118164,17.299999237060547,5337886.0 |
| 2018-10-24,17.0,17.1200008392334,16.68000030517578,16.899999618530273,5505708.0 |
| 2018-10-25,16.899999618530273,18.020000457763672,16.84000015258789,17.399999618530273,8044302.0 |
| 2018-10-28,17.420000076293945,17.600000381469727,17.3799991607666,17.559999465942383,1996506.0 |
| 2018-10-29,17.639999389648438,17.979999542236328,17.600000381469727,17.760000228881836,3001866.0 |
| 2018-10-30,17.6200008392334,17.68000030517578,17.139999389648438,17.200000762939453,5065138.0 |
| 2018-10-31,17.219999313354492,17.3799991607666,17.200000762939453,17.3799991607666,3462150.0 |
| 2018-11-01,17.399999618530273,17.459999084472656,17.139999389648438,17.139999389648438,2140200.0 |
| 2018-11-04,17.139999389648438,17.18000030517578,17.0,17.100000381469727,1811800.0 |
| 2018-11-05,17.1200008392334,17.260000228881836,17.020000457763672,17.079999923706055,1995401.0 |
| 2018-11-06,17.059999465942383,17.200000762939453,17.059999465942383,17.139999389648438,736558.0 |
| 2018-11-07,17.139999389648438,17.239999771118164,17.100000381469727,17.239999771118164,1707311.0 |
| 2018-11-08,17.239999771118164,17.459999084472656,17.15999984741211,17.420000076293945,2507309.0 |
| 2018-11-11,17.399999618530273,17.399999618530273,16.899999618530273,17.0,3342396.0 |
| 2018-11-12,17.040000915527344,17.18000030517578,16.979999542236328,17.040000915527344,1581609.0 |
| 2018-11-13,16.979999542236328,17.18000030517578,16.899999618530273,17.139999389648438,1789507.0 |
| 2018-11-14,17.040000915527344,17.1200008392334,16.84000015258789,16.8799991607666,1564843.0 |
| 2018-11-15,16.899999618530273,17.040000915527344,16.84000015258789,16.899999618530273,1152292.0 |
| 2018-11-18,16.920000076293945,16.940000534057617,16.600000381469727,16.68000030517578,1366713.0 |
| 2018-11-19,16.639999389648438,16.739999771118164,16.459999084472656,16.600000381469727,1681330.0 |
| 2018-11-20,16.520000457763672,16.559999465942383,16.239999771118164,16.31999969482422,1678454.0 |
| 2018-11-21,16.100000381469727,16.280000686645508,15.899999618530273,16.15999984741211,2672533.0 |
| 2018-11-22,16.200000762939453,16.479999542236328,16.18000030517578,16.299999237060547,1124722.0 |
| 2018-11-25,16.18000030517578,16.18000030517578,15.960000038146973,16.020000457763672,1007167.0 |
| 2018-11-26,16.020000457763672,16.280000686645508,16.020000457763672,16.1200008392334,960909.0 |
| 2018-11-27,16.200000762939453,16.600000381469727,16.1200008392334,16.600000381469727,746394.0 |
| 2018-11-28,16.899999618530273,16.979999542236328,16.799999237060547,16.84000015258789,1983838.0 |
| 2018-11-29,16.799999237060547,17.059999465942383,16.799999237060547,17.0,1294586.0 |
| 2018-12-02,17.020000457763672,17.299999237060547,17.020000457763672,17.219999313354492,1347387.0 |
| 2018-12-03,17.31999969482422,17.420000076293945,17.15999984741211,17.219999313354492,1666183.0 |
| 2018-12-04,17.260000228881836,17.260000228881836,17.0,17.020000457763672,1289388.0 |
| 2018-12-05,16.899999618530273,17.040000915527344,16.860000610351562,17.0,1915195.0 |
| 2018-12-06,16.979999542236328,16.979999542236328,16.81999969482422,16.920000076293945,1229103.0 |
| 2018-12-09,16.920000076293945,17.0,16.799999237060547,16.799999237060547,707642.0 |
| 2018-12-10,16.860000610351562,16.860000610351562,16.559999465942383,16.600000381469727,1071771.0 |
| 2018-12-11,16.6200008392334,16.639999389648438,16.5,16.639999389648438,1700719.0 |
| 2018-12-12,16.700000762939453,16.799999237060547,16.600000381469727,16.719999313354492,852194.0 |
| 2018-12-13,16.760000228881836,16.84000015258789,16.65999984741211,16.760000228881836,767958.0 |
| 2018-12-16,16.739999771118164,16.739999771118164,16.459999084472656,16.579999923706055,1301050.0 |
| 2018-12-17,16.540000915527344,16.940000534057617,16.540000915527344,16.899999618530273,1300637.0 |
| 2018-12-18,16.81999969482422,16.860000610351562,16.579999923706055,16.639999389648438,1669433.0 |
| 2018-12-19,16.600000381469727,16.600000381469727,16.420000076293945,16.459999084472656,1264587.0 |
| 2018-12-20,16.420000076293945,16.420000076293945,15.779999732971191,15.899999618530273,2802376.0 |
| 2018-12-23,15.640000343322754,15.699999809265137,15.399999618530273,15.5,2317583.0 |
| 2018-12-24,15.539999961853027,15.579999923706055,15.460000038146973,15.460000038146973,1553782.0 |
| 2018-12-25,15.039999961853027,15.180000305175781,14.899999618530273,14.979999542236328,2672754.0 |
| 2018-12-26,15.0,15.100000381469727,14.979999542236328,15.039999961853027,1318363.0 |
| 2018-12-27,15.4399995803833,15.619999885559082,15.199999809265137,15.239999771118164,1746651.0 |
| 2018-12-30,15.260000228881836,15.300000190734863,15.180000305175781,15.300000190734863,638650.0 |
| 2018-12-31,15.300000190734863,15.34000015258789,15.0,15.119999885559082,1228608.0 |
| 2019-01-01,15.15999984741211,15.279999732971191,15.039999961853027,15.220000267028809,618118.0 |
| 2019-01-02,15.260000228881836,15.260000228881836,15.0,15.079999923706055,985806.0 |
| 2019-01-03,15.140000343322754,15.15999984741211,15.039999961853027,15.079999923706055,1069869.0 |
| 2019-01-06,15.140000343322754,15.260000228881836,15.100000381469727,15.140000343322754,1657140.0 |
| 2019-01-07,15.140000343322754,15.539999961853027,15.100000381469727,15.520000457763672,3310731.0 |
| 2019-01-08,15.520000457763672,15.699999809265137,15.460000038146973,15.600000381469727,2770652.0 |
| 2019-01-09,15.619999885559082,15.819999694824219,15.5600004196167,15.760000228881836,3343075.0 |
| 2019-01-10,15.899999618530273,16.040000915527344,15.84000015258789,16.020000457763672,3278070.0 |
| 2019-01-13,16.020000457763672,16.1200008392334,15.899999618530273,15.979999542236328,2528528.0 |
| 2019-01-14,15.979999542236328,15.979999542236328,15.739999771118164,15.819999694824219,1510958.0 |
| 2019-01-15,15.779999732971191,15.979999542236328,15.699999809265137,15.800000190734863,1317858.0 |
| 2019-01-16,15.880000114440918,15.979999542236328,15.779999732971191,15.84000015258789,1549392.0 |
| 2019-01-17,15.859999656677246,16.040000915527344,15.779999732971191,16.040000915527344,1484580.0 |
| 2019-01-20,16.100000381469727,16.360000610351562,16.100000381469727,16.239999771118164,2228437.0 |
| 2019-01-21,16.079999923706055,16.200000762939453,15.84000015258789,16.100000381469727,2134003.0 |
| 2019-01-22,16.0,16.079999923706055,15.899999618530273,16.020000457763672,798005.0 |
| 2019-01-23,16.0,16.079999923706055,15.960000038146973,16.0,756607.0 |
| 2019-01-24,15.960000038146973,15.960000038146973,15.619999885559082,15.65999984741211,1663480.0 |
| 2019-01-27,15.65999984741211,15.65999984741211,15.5,15.539999961853027,1863310.0 |
| 2019-01-28,15.579999923706055,15.579999923706055,15.4399995803833,15.579999923706055,1709594.0 |
| 2019-01-29,15.600000381469727,15.880000114440918,15.5,15.880000114440918,1680585.0 |
| 2019-01-30,15.84000015258789,16.059999465942383,15.84000015258789,16.0,2082632.0 |
| 2019-01-31,16.0,16.219999313354492,16.0,16.020000457763672,1550215.0 |
| 2019-02-03,16.059999465942383,16.139999389648438,15.960000038146973,16.0,1143067.0 |
| 2019-02-04,16.0,16.100000381469727,15.880000114440918,15.960000038146973,1172890.0 |
| 2019-02-05,16.0,16.15999984741211,15.899999618530273,16.059999465942383,1456305.0 |
| 2019-02-06,16.100000381469727,16.219999313354492,15.9399995803833,15.979999542236328,3073925.0 |
| 2019-02-07,15.960000038146973,16.040000915527344,15.880000114440918,15.899999618530273,2124901.0 |
| 2019-02-10,15.979999542236328,15.979999542236328,15.859999656677246,15.920000076293945,1432077.0 |
| 2019-02-11,15.899999618530273,15.899999618530273,15.800000190734863,15.84000015258789,1095103.0 |
| 2019-02-12,15.819999694824219,15.920000076293945,15.779999732971191,15.920000076293945,1031858.0 |
| 2019-02-13,16.239999771118164,16.639999389648438,16.239999771118164,16.5,7666813.0 |
| 2019-02-14,16.5,16.520000457763672,16.299999237060547,16.399999618530273,2341181.0 |
| 2019-02-17,16.440000534057617,16.540000915527344,16.3799991607666,16.420000076293945,2211388.0 |
| 2019-02-18,16.459999084472656,16.459999084472656,16.239999771118164,16.31999969482422,2461001.0 |
| 2019-02-19,16.299999237060547,16.360000610351562,16.100000381469727,16.15999984741211,1841569.0 |
| 2019-02-20,16.15999984741211,16.200000762939453,16.1200008392334,16.18000030517578,794798.0 |
| 2019-02-21,16.200000762939453,16.440000534057617,16.15999984741211,16.440000534057617,1730223.0 |
| 2019-02-24,16.459999084472656,16.65999984741211,16.3799991607666,16.3799991607666,2142240.0 |
| 2019-02-25,16.360000610351562,16.360000610351562,16.15999984741211,16.239999771118164,1465305.0 |
| 2019-02-26,16.200000762939453,16.540000915527344,16.100000381469727,16.459999084472656,1418734.0 |
| 2019-02-27,16.520000457763672,16.559999465942383,16.420000076293945,16.5,1222290.0 |
| 2019-02-28,16.540000915527344,16.780000686645508,16.5,16.600000381469727,7750997.0 |
| 2019-03-03,16.579999923706055,16.68000030517578,16.34000015258789,16.479999542236328,4052162.0 |
| 2019-03-04,16.479999542236328,16.479999542236328,16.31999969482422,16.399999618530273,2760764.0 |
| 2019-03-05,16.360000610351562,16.440000534057617,16.280000686645508,16.34000015258789,3348655.0 |
| 2019-03-06,16.360000610351562,16.360000610351562,16.219999313354492,16.280000686645508,2113609.0 |
| 2019-03-07,16.299999237060547,16.299999237060547,16.139999389648438,16.299999237060547,2157851.0 |
| 2019-03-10,16.34000015258789,16.459999084472656,16.280000686645508,16.299999237060547,2472465.0 |
| 2019-03-11,16.260000228881836,16.540000915527344,16.200000762939453,16.540000915527344,2769132.0 |
| 2019-03-12,16.579999923706055,16.739999771118164,16.459999084472656,16.719999313354492,6856416.0 |
| 2019-03-13,16.739999771118164,17.979999542236328,16.719999313354492,17.81999969482422,14518595.0 |
| 2019-03-14,17.899999618530273,17.920000076293945,17.3799991607666,17.600000381469727,7683112.0 |
| 2019-03-17,17.520000457763672,17.979999542236328,17.520000457763672,17.84000015258789,3943541.0 |
| 2019-03-18,17.920000076293945,17.920000076293945,17.719999313354492,17.81999969482422,2478169.0 |
| 2019-03-19,17.81999969482422,18.5,17.760000228881836,18.399999618530273,9545398.0 |
| 2019-03-20,18.700000762939453,18.700000762939453,18.239999771118164,18.239999771118164,5684934.0 |
| 2019-03-21,18.18000030517578,18.399999618530273,18.100000381469727,18.219999313354492,2727517.0 |
| 2019-03-24,18.100000381469727,18.139999389648438,17.700000762939453,17.700000762939453,3099928.0 |
| 2019-03-25,17.579999923706055,17.760000228881836,17.239999771118164,17.719999313354492,3575497.0 |
| 2019-03-26,17.799999237060547,18.260000228881836,17.799999237060547,18.0,5103140.0 |
| 2019-03-27,18.100000381469727,18.299999237060547,18.079999923706055,18.1200008392334,2706176.0 |
| 2019-03-28,18.18000030517578,18.360000610351562,18.059999465942383,18.059999465942383,3911218.0 |
| 2019-03-31,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0 |
| 2019-04-01,18.020000457763672,18.31999969482422,18.020000457763672,18.219999313354492,3010157.0 |
| 2019-04-02,18.200000762939453,19.139999389648438,18.100000381469727,19.100000381469727,8053581.0 |
| 2019-04-03,19.139999389648438,19.579999923706055,18.8799991607666,19.31999969482422,7645718.0 |
| 2019-04-04,19.200000762939453,19.459999084472656,19.139999389648438,19.18000030517578,3486546.0 |
| 2019-04-07,19.200000762939453,19.399999618530273,19.100000381469727,19.239999771118164,4136554.0 |
| 2019-04-08,19.239999771118164,19.899999618530273,19.219999313354492,19.899999618530273,4937915.0 |
| 2019-04-09,19.8799991607666,19.940000534057617,19.540000915527344,19.559999465942383,4275838.0 |
| 2019-04-10,19.600000381469727,19.780000686645508,19.360000610351562,19.719999313354492,2904831.0 |
| 2019-04-11,21.0,21.399999618530273,20.200000762939453,20.280000686645508,16509065.0 |
| 2019-04-14,20.280000686645508,20.3799991607666,19.940000534057617,19.979999542236328,4589224.0 |
| 2019-04-15,20.0,20.239999771118164,19.920000076293945,20.040000915527344,3785949.0 |
| 2019-04-16,20.100000381469727,20.100000381469727,19.68000030517578,19.68000030517578,4417862.0 |
| 2019-04-17,19.700000762939453,19.84000015258789,19.34000015258789,19.81999969482422,5201480.0 |
| 2019-04-18,19.8799991607666,19.959999084472656,19.600000381469727,19.639999389648438,2782515.0 |
| 2019-04-21,19.600000381469727,19.639999389648438,19.420000076293945,19.559999465942383,1362267.0 |
| 2019-04-22,19.540000915527344,19.760000228881836,19.360000610351562,19.420000076293945,2785092.0 |
| 2019-04-23,19.399999618530273,19.479999542236328,19.020000457763672,19.260000228881836,3617768.0 |
| 2019-04-24,19.15999984741211,19.15999984741211,18.579999923706055,18.639999389648438,3029725.0 |
| 2019-04-25,18.260000228881836,18.459999084472656,18.139999389648438,18.420000076293945,5649426.0 |
| 2019-04-28,18.360000610351562,18.719999313354492,18.299999237060547,18.399999618530273,2745557.0 |
| 2019-04-29,18.34000015258789,18.459999084472656,17.979999542236328,18.0,4570827.0 |
| 2019-04-30,17.959999084472656,18.139999389648438,17.780000686645508,17.780000686645508,5673203.0 |
| 2019-05-01,17.84000015258789,17.899999618530273,17.68000030517578,17.799999237060547,6949075.0 |
| 2019-05-02,17.84000015258789,18.059999465942383,17.6200008392334,17.760000228881836,4548095.0 |
| 2019-05-05,17.600000381469727,17.760000228881836,17.020000457763672,17.020000457763672,5211989.0 |
| 2019-05-06,16.899999618530273,17.1200008392334,16.520000457763672,16.899999618530273,6552427.0 |
| 2019-05-07,17.0,17.200000762939453,16.780000686645508,16.780000686645508,5851624.0 |
| 2019-05-08,16.780000686645508,17.239999771118164,16.600000381469727,17.100000381469727,4417734.0 |
| 2019-05-09,17.1200008392334,17.299999237060547,16.920000076293945,17.020000457763672,3169708.0 |
| 2019-05-12,17.100000381469727,17.100000381469727,16.700000762939453,16.780000686645508,2509360.0 |
| 2019-05-13,16.68000030517578,16.739999771118164,15.9399995803833,16.059999465942383,6851350.0 |
| 2019-05-14,15.899999618530273,16.31999969482422,15.220000267028809,16.040000915527344,7756980.0 |
| 2019-05-15,16.219999313354492,16.600000381469727,16.200000762939453,16.239999771118164,4946681.0 |
| 2019-05-16,16.280000686645508,16.440000534057617,16.18000030517578,16.399999618530273,2813105.0 |
| 2019-05-19,16.399999618530273,16.459999084472656,16.100000381469727,16.200000762939453,2285366.0 |
| 2019-05-20,16.200000762939453,16.200000762939453,15.800000190734863,16.0,2717324.0 |
| 2019-05-21,16.100000381469727,16.280000686645508,16.0,16.280000686645508,2333376.0 |
| 2019-05-22,16.299999237060547,16.440000534057617,16.18000030517578,16.34000015258789,4068327.0 |
| 2019-05-23,16.34000015258789,16.34000015258789,16.040000915527344,16.040000915527344,3124469.0 |
| 2019-05-26,16.059999465942383,16.100000381469727,15.699999809265137,15.819999694824219,2725072.0 |
| 2019-05-27,15.960000038146973,16.079999923706055,15.579999923706055,15.880000114440918,3284877.0 |
| 2019-05-28,15.960000038146973,16.799999237060547,15.779999732971191,16.799999237060547,15961060.0 |
| 2019-05-29,16.579999923706055,16.579999923706055,16.100000381469727,16.15999984741211,3001456.0 |
| 2019-05-30,16.020000457763672,16.31999969482422,16.0,16.260000228881836,2694022.0 |
| 2019-06-02,16.020000457763672,16.31999969482422,16.0,16.260000228881836,2694022.0 |
| 2019-06-03,16.020000457763672,16.31999969482422,16.0,16.260000228881836,2694022.0 |
| 2019-06-04,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 |
| 2019-06-05,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 |
| 2019-06-06,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 |
| 2019-06-09,16.299999237060547,16.6200008392334,16.299999237060547,16.600000381469727,2240980.0 |
| 2019-06-10,16.579999923706055,16.920000076293945,16.559999465942383,16.8799991607666,4079262.0 |
| 2019-06-11,16.8799991607666,17.059999465942383,16.68000030517578,16.8799991607666,3756714.0 |
| 2019-06-12,16.799999237060547,17.040000915527344,16.739999771118164,16.899999618530273,3399881.0 |
| 2019-06-13,16.81999969482422,16.84000015258789,16.6200008392334,16.6200008392334,2731429.0 |
| 2019-06-16,16.639999389648438,16.799999237060547,16.540000915527344,16.639999389648438,1633924.0 |
| 2019-06-17,16.68000030517578,16.920000076293945,16.68000030517578,16.920000076293945,2981668.0 |
| 2019-06-18,16.899999618530273,17.200000762939453,16.899999618530273,17.200000762939453,3887682.0 |
| 2019-06-19,17.299999237060547,17.540000915527344,17.079999923706055,17.139999389648438,5697358.0 |
| 2019-06-20,17.040000915527344,17.3799991607666,16.84000015258789,17.020000457763672,6358865.0 |
| 2019-06-23,17.020000457763672,17.15999984741211,16.8799991607666,16.8799991607666,2423321.0 |
| 2019-06-24,16.81999969482422,17.079999923706055,16.780000686645508,16.979999542236328,1984005.0 |
| 2019-06-25,17.0,17.18000030517578,17.0,17.18000030517578,2617191.0 |
| 2019-06-26,17.139999389648438,17.239999771118164,16.959999084472656,17.0,3051930.0 |
| 2019-06-27,17.0,17.200000762939453,16.940000534057617,16.940000534057617,1409253.0 |
| 2019-06-30,17.059999465942383,17.200000762939453,17.059999465942383,17.200000762939453,1758838.0 |
| 2019-07-01,17.200000762939453,17.260000228881836,17.100000381469727,17.100000381469727,1241820.0 |
| 2019-07-02,17.059999465942383,17.139999389648438,16.920000076293945,16.959999084472656,1625918.0 |
| 2019-07-03,16.940000534057617,16.979999542236328,16.739999771118164,16.899999618530273,1373857.0 |
| 2019-07-04,16.860000610351562,16.899999618530273,16.780000686645508,16.84000015258789,1162599.0 |
| 2019-07-07,16.719999313354492,16.799999237060547,16.520000457763672,16.559999465942383,1386903.0 |
| 2019-07-08,16.540000915527344,16.540000915527344,16.34000015258789,16.399999618530273,2073330.0 |
| 2019-07-09,16.399999618530273,16.440000534057617,16.34000015258789,16.360000610351562,1514207.0 |
| 2019-07-10,16.34000015258789,16.34000015258789,16.079999923706055,16.100000381469727,3790961.0 |
| 2019-07-11,16.15999984741211,16.280000686645508,16.100000381469727,16.219999313354492,2393805.0 |
| 2019-07-14,16.239999771118164,16.540000915527344,16.219999313354492,16.520000457763672,1865510.0 |
| 2019-07-15,16.559999465942383,16.600000381469727,16.399999618530273,16.440000534057617,1558182.0 |
| 2019-07-16,16.440000534057617,16.5,16.360000610351562,16.399999618530273,1690590.0 |
| 2019-07-17,16.440000534057617,16.440000534057617,16.280000686645508,16.34000015258789,2135085.0 |
| 2019-07-18,16.34000015258789,16.360000610351562,16.239999771118164,16.280000686645508,1380698.0 |
| 2019-07-21,16.200000762939453,16.200000762939453,15.859999656677246,15.859999656677246,2994084.0 |
| 2019-07-22,15.800000190734863,15.920000076293945,15.640000343322754,15.640000343322754,2339223.0 |
| 2019-07-23,15.680000305175781,15.979999542236328,15.65999984741211,15.739999771118164,1814567.0 |
| 2019-07-24,15.680000305175781,15.899999618530273,15.4399995803833,15.479999542236328,1790830.0 |
| 2019-07-25,15.539999961853027,15.65999984741211,15.5,15.600000381469727,2084753.0 |
| 2019-07-28,15.899999618530273,15.899999618530273,15.520000457763672,15.579999923706055,4704919.0 |
| 2019-07-29,15.579999923706055,15.720000267028809,15.539999961853027,15.600000381469727,2375868.0 |
| 2019-07-30,15.600000381469727,15.600000381469727,15.460000038146973,15.479999542236328,1603143.0 |
| 2019-07-31,15.5,15.539999961853027,15.380000114440918,15.460000038146973,1181943.0 |
| 2019-08-01,15.460000038146973,15.460000038146973,15.300000190734863,15.359999656677246,908307.0 |
| 2019-08-04,15.199999809265137,15.199999809265137,14.979999542236328,15.079999923706055,2638822.0 |
| 2019-08-05,15.100000381469727,15.100000381469727,14.619999885559082,14.760000228881836,4712431.0 |
| 2019-08-06,14.600000381469727,14.699999809265137,14.4399995803833,14.640000343322754,2898523.0 |
| 2019-08-07,14.720000267028809,14.760000228881836,14.579999923706055,14.680000305175781,2250969.0 |
| 2019-08-08,14.640000343322754,14.720000267028809,14.619999885559082,14.699999809265137,1958135.0 |
| 2019-08-11,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 |
| 2019-08-12,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 |
| 2019-08-13,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 |
| 2019-08-14,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 |
| 2019-08-15,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 |
| 2019-08-18,14.579999923706055,14.84000015258789,14.5600004196167,14.65999984741211,1455935.0 |
| 2019-08-19,14.699999809265137,14.979999542236328,14.699999809265137,14.899999618530273,2529218.0 |
| 2019-08-20,14.960000038146973,15.079999923706055,14.899999618530273,14.9399995803833,2225914.0 |
| 2019-08-21,14.9399995803833,14.979999542236328,14.84000015258789,14.84000015258789,1203907.0 |
| 2019-08-22,14.779999732971191,14.859999656677246,14.420000076293945,14.680000305175781,5826784.0 |
| 2019-08-25,14.4399995803833,14.4399995803833,14.079999923706055,14.100000381469727,3462266.0 |
| 2019-08-26,14.100000381469727,14.220000267028809,13.960000038146973,14.0600004196167,5924760.0 |
| 2019-08-27,14.140000343322754,14.239999771118164,13.600000381469727,14.239999771118164,20774934.0 |
| 2019-08-28,14.020000457763672,14.100000381469727,13.859999656677246,13.859999656677246,3704169.0 |
| 2019-08-29,13.899999618530273,13.9399995803833,13.619999885559082,13.65999984741211,3555127.0 |
| 2019-09-01,13.699999809265137,13.699999809265137,13.420000076293945,13.460000038146973,2913848.0 |
| 2019-09-02,13.460000038146973,13.680000305175781,13.4399995803833,13.5600004196167,3218926.0 |
| 2019-09-03,13.600000381469727,13.619999885559082,13.399999618530273,13.479999542236328,2574168.0 |
| 2019-09-04,13.4399995803833,13.600000381469727,13.4399995803833,13.600000381469727,2416381.0 |
| 2019-09-05,13.680000305175781,13.699999809265137,13.5,13.5600004196167,2278843.0 |
| 2019-09-08,13.619999885559082,13.699999809265137,13.579999923706055,13.619999885559082,1281845.0 |
| 2019-09-09,13.699999809265137,13.779999732971191,13.619999885559082,13.760000228881836,1953029.0 |
| 2019-09-10,13.760000228881836,13.779999732971191,13.180000305175781,13.239999771118164,3431779.0 |
| 2019-09-11,13.239999771118164,13.239999771118164,12.84000015258789,12.979999542236328,4021050.0 |
| 2019-09-12,12.979999542236328,13.15999984741211,12.960000038146973,12.979999542236328,2165492.0 |
| 2019-09-15,12.5,12.779999732971191,12.420000076293945,12.760000228881836,2236172.0 |
| 2019-09-16,12.760000228881836,12.800000190734863,12.359999656677246,12.699999809265137,3051375.0 |
| 2019-09-17,12.720000267028809,12.720000267028809,12.399999618530273,12.420000076293945,1733550.0 |
| 2019-09-18,12.720000267028809,12.800000190734863,12.619999885559082,12.640000343322754,1605574.0 |
| 2019-09-19,12.640000343322754,12.880000114440918,12.5600004196167,12.880000114440918,4740388.0 |
| 2019-09-22,12.800000190734863,13.0600004196167,12.760000228881836,13.020000457763672,1936857.0 |
| 2019-09-24,13.079999923706055,13.180000305175781,13.0,13.15999984741211,2039307.0 |
| 2019-09-25,13.199999809265137,13.359999656677246,13.079999923706055,13.220000267028809,2764689.0 |
| 2019-09-26,13.239999771118164,13.460000038146973,13.220000267028809,13.239999771118164,2868249.0 |
| 2019-09-29,13.260000228881836,13.300000190734863,13.180000305175781,13.300000190734863,1225341.0 |
| 2019-09-30,13.34000015258789,13.420000076293945,13.300000190734863,13.34000015258789,2001138.0 |
| 2019-10-01,13.359999656677246,13.420000076293945,13.300000190734863,13.300000190734863,1902035.0 |
| 2019-10-02,13.239999771118164,13.279999732971191,13.079999923706055,13.079999923706055,1360598.0 |
| 2019-10-03,13.0600004196167,13.199999809265137,13.0,13.0,1917405.0 |
| 2019-10-06,13.100000381469727,13.34000015258789,13.100000381469727,13.260000228881836,1650424.0 |
| 2019-10-07,13.260000228881836,13.300000190734863,13.079999923706055,13.100000381469727,1273753.0 |
| 2019-10-08,13.039999961853027,13.079999923706055,12.899999618530273,13.0,1274592.0 |
| 2019-10-09,12.960000038146973,13.0,12.880000114440918,12.880000114440918,795929.0 |
| 2019-10-10,12.880000114440918,12.899999618530273,12.680000305175781,12.819999694824219,753557.0 |
| 2019-10-13,12.819999694824219,12.880000114440918,12.600000381469727,12.680000305175781,763289.0 |
| 2019-10-14,12.720000267028809,12.779999732971191,12.399999618530273,12.600000381469727,2501607.0 |
| 2019-10-15,12.640000343322754,12.680000305175781,12.34000015258789,12.34000015258789,1350971.0 |
| 2019-10-16,12.34000015258789,12.5600004196167,12.260000228881836,12.479999542236328,2145723.0 |
| 2019-10-17,12.520000457763672,12.65999984741211,12.460000038146973,12.640000343322754,1628903.0 |
| 2019-10-20,12.720000267028809,12.859999656677246,12.720000267028809,12.819999694824219,1581158.0 |
| 2019-10-21,12.800000190734863,12.800000190734863,12.65999984741211,12.760000228881836,1214191.0 |
| 2019-10-22,12.720000267028809,12.920000076293945,12.680000305175781,12.880000114440918,1331414.0 |
| 2019-10-23,12.880000114440918,12.960000038146973,12.800000190734863,12.960000038146973,879844.0 |
| 2019-10-24,12.960000038146973,12.979999542236328,12.800000190734863,12.920000076293945,965543.0 |
| 2019-10-27,12.760000228881836,12.84000015258789,12.699999809265137,12.739999771118164,2259324.0 |
| 2019-10-28,12.720000267028809,12.739999771118164,12.539999961853027,12.539999961853027,1837771.0 |
| 2019-10-29,12.4399995803833,12.5,12.239999771118164,12.319999694824219,2346393.0 |
| 2019-10-30,12.359999656677246,12.420000076293945,12.279999732971191,12.380000114440918,1675520.0 |
| 2019-10-31,12.34000015258789,12.399999618530273,12.199999809265137,12.220000267028809,2053644.0 |
| 2019-11-03,12.100000381469727,12.199999809265137,12.039999961853027,12.100000381469727,1200984.0 |
| 2019-11-04,12.0600004196167,12.140000343322754,12.0,12.100000381469727,1799569.0 |
| 2019-11-05,12.100000381469727,12.100000381469727,12.039999961853027,12.100000381469727,3248369.0 |
| 2019-11-06,12.100000381469727,12.260000228881836,12.079999923706055,12.100000381469727,5421247.0 |
| 2019-11-07,12.100000381469727,12.34000015258789,12.100000381469727,12.220000267028809,7745023.0 |
| 2019-11-10,12.4399995803833,12.539999961853027,12.399999618530273,12.4399995803833,5240718.0 |
| 2019-11-11,12.5,12.579999923706055,12.4399995803833,12.5,3953919.0 |
| 2019-11-12,12.5,12.5600004196167,12.4399995803833,12.5,3039953.0 |
| 2019-11-13,12.479999542236328,12.520000457763672,12.220000267028809,12.239999771118164,3223991.0 |
| 2019-11-14,12.260000228881836,12.34000015258789,12.079999923706055,12.15999984741211,3384678.0 |
| 2019-11-17,12.15999984741211,12.180000305175781,12.079999923706055,12.119999885559082,2225633.0 |
| 2019-11-18,12.119999885559082,12.239999771118164,12.119999885559082,12.199999809265137,2773231.0 |
| 2019-11-19,12.220000267028809,12.380000114440918,12.180000305175781,12.34000015258789,3770449.0 |
| 2019-11-20,12.34000015258789,12.34000015258789,12.239999771118164,12.34000015258789,2583898.0 |
| 2019-11-21,12.34000015258789,12.619999885559082,12.300000190734863,12.539999961853027,6038343.0 |
| 2019-11-24,12.5600004196167,12.680000305175781,12.239999771118164,12.239999771118164,4798859.0 |
| 2019-11-25,12.239999771118164,12.260000228881836,12.15999984741211,12.180000305175781,5082293.0 |
| 2019-11-26,12.180000305175781,12.279999732971191,12.100000381469727,12.100000381469727,3094847.0 |
| 2019-11-27,12.199999809265137,12.199999809265137,11.880000114440918,11.880000114440918,4057245.0 |
| 2019-11-28,11.859999656677246,11.859999656677246,11.579999923706055,11.720000267028809,5892326.0 |
| 2019-12-01,11.720000267028809,11.760000228881836,11.65999984741211,11.65999984741211,2000332.0 |
| 2019-12-02,11.65999984741211,11.760000228881836,11.5600004196167,11.5600004196167,2088942.0 |
| 2019-12-03,11.5600004196167,11.619999885559082,11.359999656677246,11.420000076293945,2953382.0 |
| 2019-12-04,11.359999656677246,11.399999618530273,11.079999923706055,11.380000114440918,3519691.0 |
| 2019-12-05,11.420000076293945,11.5600004196167,11.380000114440918,11.5600004196167,2581404.0 |
| 2019-12-08,11.579999923706055,11.880000114440918,11.579999923706055,11.880000114440918,2792487.0 |
| 2019-12-09,11.899999618530273,12.039999961853027,11.859999656677246,11.899999618530273,4740676.0 |
| 2019-12-10,11.859999656677246,11.920000076293945,11.739999771118164,11.819999694824219,1815987.0 |
| 2019-12-11,11.800000190734863,12.039999961853027,11.800000190734863,12.039999961853027,2719804.0 |
| 2019-12-12,12.0600004196167,12.079999923706055,11.819999694824219,11.84000015258789,2411098.0 |
| 2019-12-15,12.0,12.079999923706055,11.880000114440918,12.0600004196167,1495511.0 |
| 2019-12-16,12.079999923706055,12.279999732971191,12.020000457763672,12.199999809265137,3556879.0 |
| 2019-12-17,12.239999771118164,12.600000381469727,12.220000267028809,12.600000381469727,5933496.0 |
| 2019-12-18,12.640000343322754,12.800000190734863,12.579999923706055,12.680000305175781,4690745.0 |
| 2019-12-19,12.699999809265137,12.699999809265137,12.539999961853027,12.539999961853027,2837768.0 |
| 2019-12-22,12.539999961853027,13.100000381469727,12.460000038146973,13.079999923706055,5880474.0 |
| 2019-12-23,13.180000305175781,13.5600004196167,13.140000343322754,13.479999542236328,8170144.0 |
| 2019-12-24,13.479999542236328,13.619999885559082,13.279999732971191,13.4399995803833,3863600.0 |
| 2019-12-25,13.460000038146973,13.520000457763672,13.319999694824219,13.380000114440918,3083870.0 |
| 2019-12-26,13.399999618530273,13.460000038146973,13.15999984741211,13.420000076293945,4061087.0 |
| 2019-12-29,13.479999542236328,13.84000015258789,13.460000038146973,13.720000267028809,4437486.0 |
| 2019-12-30,13.779999732971191,13.9399995803833,13.600000381469727,13.640000343322754,3133969.0 |
| 2019-12-31,13.600000381469727,13.739999771118164,13.5,13.680000305175781,2412583.0 |
| 2020-01-01,13.600000381469727,13.880000114440918,13.600000381469727,13.739999771118164,1856419.0 |
| 2020-01-02,13.739999771118164,13.760000228881836,13.5,13.65999984741211,3193145.0 |
| 2020-01-05,13.140000343322754,13.4399995803833,13.140000343322754,13.180000305175781,3183768.0 |
| 2020-01-06,13.140000343322754,13.239999771118164,12.779999732971191,12.979999542236328,3147766.0 |
| 2020-01-07,13.039999961853027,13.140000343322754,12.880000114440918,12.880000114440918,2509387.0 |
| 2020-01-08,12.539999961853027,12.779999732971191,12.460000038146973,12.65999984741211,3574175.0 |
| 2020-01-09,13.0,13.319999694824219,12.9399995803833,13.279999732971191,3416254.0 |
| 2020-01-12,13.359999656677246,13.539999961853027,13.359999656677246,13.5,3794482.0 |
| 2020-01-13,13.479999542236328,13.800000190734863,13.479999542236328,13.779999732971191,3516611.0 |
| 2020-01-14,13.819999694824219,13.859999656677246,13.699999809265137,13.800000190734863,3302785.0 |
| 2020-01-15,13.800000190734863,13.800000190734863,13.640000343322754,13.720000267028809,1978045.0 |
| 2020-01-16,13.739999771118164,13.739999771118164,13.579999923706055,13.699999809265137,1129576.0 |
| 2020-01-19,13.699999809265137,13.720000267028809,13.600000381469727,13.619999885559082,798457.0 |
| 2020-01-20,13.640000343322754,13.65999984741211,13.34000015258789,13.4399995803833,2608630.0 |
| 2020-01-21,13.420000076293945,13.420000076293945,13.260000228881836,13.359999656677246,1796241.0 |
| 2020-01-22,13.319999694824219,13.520000457763672,13.319999694824219,13.399999618530273,1947735.0 |
| 2020-01-23,13.380000114440918,13.380000114440918,13.140000343322754,13.15999984741211,2462775.0 |
| 2020-01-26,13.140000343322754,13.140000343322754,12.859999656677246,12.899999618530273,1908190.0 |
| 2020-01-27,12.880000114440918,12.880000114440918,12.600000381469727,12.640000343322754,2282142.0 |
| 2020-01-28,12.600000381469727,12.779999732971191,12.579999923706055,12.680000305175781,1422874.0 |
| 2020-01-29,12.520000457763672,12.899999618530273,12.5,12.779999732971191,2642232.0 |
| 2020-01-30,12.779999732971191,12.880000114440918,12.739999771118164,12.819999694824219,1205499.0 |
| 2020-02-02,12.760000228881836,12.760000228881836,12.539999961853027,12.619999885559082,1131472.0 |
| 2020-02-03,12.600000381469727,12.65999984741211,12.4399995803833,12.4399995803833,1568567.0 |
| 2020-02-04,12.460000038146973,12.5600004196167,12.279999732971191,12.279999732971191,2322576.0 |
| 2020-02-05,12.359999656677246,12.380000114440918,12.15999984741211,12.15999984741211,1771438.0 |
| 2020-02-06,12.199999809265137,12.239999771118164,12.0,12.079999923706055,1726724.0 |
| 2020-02-09,12.079999923706055,12.079999923706055,11.779999732971191,11.800000190734863,1965884.0 |
| 2020-02-10,11.720000267028809,12.15999984741211,11.600000381469727,12.15999984741211,2115757.0 |
| 2020-02-11,12.100000381469727,12.140000343322754,11.979999542236328,12.0,2065829.0 |
| 2020-02-12,12.020000457763672,12.039999961853027,11.819999694824219,11.9399995803833,1983457.0 |
| 2020-02-13,11.899999618530273,11.899999618530273,11.65999984741211,11.739999771118164,2168905.0 |
| 2020-02-16,11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0.0 |
| 2020-02-17,11.699999809265137,11.880000114440918,11.699999809265137,11.859999656677246,761319.0 |
| 2020-02-18,11.859999656677246,11.920000076293945,11.800000190734863,11.859999656677246,805815.0 |
| 2020-02-19,11.899999618530273,12.039999961853027,11.880000114440918,12.039999961853027,1371478.0 |
| 2020-02-20,12.100000381469727,12.279999732971191,12.100000381469727,12.279999732971191,1879617.0 |
| 2020-02-23,12.279999732971191,12.300000190734863,12.100000381469727,12.119999885559082,1043104.0 |
| 2020-02-24,12.119999885559082,12.119999885559082,11.619999885559082,11.65999984741211,2615023.0 |
| 2020-02-25,11.640000343322754,11.760000228881836,11.5,11.720000267028809,1911584.0 |
| 2020-02-26,11.579999923706055,11.720000267028809,11.5600004196167,11.600000381469727,1291710.0 |
| 2020-02-27,11.600000381469727,11.779999732971191,11.399999618530273,11.779999732971191,1530451.0 |
| 2020-03-01,11.319999694824219,11.520000457763672,11.100000381469727,11.279999732971191,2308199.0 |
| 2020-03-02,11.399999618530273,11.5600004196167,11.300000190734863,11.319999694824219,1856741.0 |
| 2020-03-03,11.4399995803833,11.65999984741211,11.399999618530273,11.65999984741211,1456274.0 |
| 2020-03-04,11.600000381469727,11.600000381469727,11.420000076293945,11.5,1907763.0 |
| 2020-03-05,11.539999961853027,11.640000343322754,11.399999618530273,11.420000076293945,1076342.0 |
| 2020-03-08,11.0,11.0,10.279999732971191,10.279999732971191,2941857.0 |
| 2020-03-09,9.260000228881836,9.399999618530273,9.260000228881836,9.260000228881836,4192006.0 |
| 2020-03-10,9.699999809265137,10.100000381469727,9.3100004196167,10.020000457763672,5444594.0 |
| 2020-03-11,10.140000343322754,10.140000343322754,9.359999656677246,9.449999809265137,3662878.0 |
| 2020-03-12,9.0,9.329999923706055,8.890000343322754,9.109999656677246,2550218.0 |
| 2020-03-15,9.180000305175781,9.359999656677246,8.850000381469727,8.850000381469727,2969181.0 |
| 2020-03-16,8.729999542236328,8.770000457763672,8.329999923706055,8.329999923706055,4547796.0 |
| 2020-03-17,8.3100004196167,8.630000114440918,8.229999542236328,8.479999542236328,3073707.0 |
| 2020-03-18,8.5,8.680000305175781,8.350000381469727,8.460000038146973,2722226.0 |
| 2020-03-19,8.449999809265137,8.899999618530273,8.390000343322754,8.699999809265137,4993254.0 |
| 2020-03-22,8.600000381469727,8.680000305175781,8.5,8.65999984741211,1913885.0 |
| 2020-03-23,8.600000381469727,8.600000381469727,8.399999618530273,8.399999618530273,1449103.0 |
| 2020-03-24,8.550000190734863,8.770000457763672,8.529999732971191,8.739999771118164,2220478.0 |
| 2020-03-25,8.989999771118164,9.25,8.760000228881836,8.800000190734863,4364339.0 |
| 2020-03-26,8.850000381469727,9.020000457763672,8.819999694824219,9.020000457763672,1929715.0 |
| 2020-03-29,8.960000038146973,9.050000190734863,8.899999618530273,9.0,1386066.0 |
| 2020-03-30,9.300000190734863,9.300000190734863,9.0600004196167,9.109999656677246,1889363.0 |
| 2020-03-31,9.119999885559082,9.279999732971191,9.109999656677246,9.199999809265137,2396309.0 |
| 2020-04-01,8.800000190734863,9.039999961853027,8.800000190734863,9.0,6021830.0 |
| 2020-04-02,9.199999809265137,9.359999656677246,9.109999656677246,9.319999694824219,8903403.0 |
| 2020-04-05,9.5,9.829999923706055,9.380000114440918,9.619999885559082,8447337.0 |
| 2020-04-06,9.65999984741211,9.899999618530273,9.460000038146973,9.8100004196167,4465175.0 |
| 2020-04-07,9.899999618530273,10.140000343322754,9.850000381469727,10.100000381469727,4262019.0 |
| 2020-04-08,10.140000343322754,10.279999732971191,9.960000038146973,10.119999885559082,4789017.0 |
| 2020-04-09,10.199999809265137,10.220000267028809,9.9399995803833,10.039999961853027,2887843.0 |
| 2020-04-12,9.829999923706055,9.979999542236328,9.8100004196167,9.869999885559082,1802094.0 |
| 2020-04-13,9.899999618530273,9.970000267028809,9.729999542236328,9.729999542236328,1469306.0 |
| 2020-04-14,9.729999542236328,9.850000381469727,9.649999618530273,9.84000015258789,1328105.0 |
| 2020-04-15,9.8100004196167,9.8100004196167,9.600000381469727,9.600000381469727,1355923.0 |
| 2020-04-16,9.600000381469727,9.600000381469727,9.380000114440918,9.420000076293945,1884837.0 |
| 2020-04-19,9.479999542236328,9.630000114440918,9.4399995803833,9.600000381469727,1514348.0 |
| 2020-04-20,9.600000381469727,9.600000381469727,9.40999984741211,9.4399995803833,1404489.0 |
| 2020-04-21,9.180000305175781,9.359999656677246,9.100000381469727,9.15999984741211,2078244.0 |
| 2020-04-22,9.0,9.34000015258789,9.0,9.319999694824219,1586574.0 |
| 2020-04-23,9.4399995803833,9.630000114440918,9.4399995803833,9.510000228881836,1538139.0 |
| 2020-04-26,9.699999809265137,9.850000381469727,9.680000305175781,9.850000381469727,2543850.0 |
| 2020-04-27,9.859999656677246,9.880000114440918,9.75,9.829999923706055,2043795.0 |
| 2020-04-28,9.84000015258789,9.84000015258789,9.6899995803833,9.770000457763672,1297883.0 |
| 2020-04-29,9.770000457763672,9.9399995803833,9.770000457763672,9.880000114440918,2049787.0 |
| 2020-04-30,9.9399995803833,10.180000305175781,9.9399995803833,10.15999984741211,3615103.0 |
| 2020-05-03,9.300000190734863,9.5,9.149999618530273,9.149999618530273,3651174.0 |
| 2020-05-04,9.0,9.369999885559082,9.0,9.359999656677246,1832290.0 |
| 2020-05-05,9.5,9.770000457763672,9.470000267028809,9.569999694824219,2024203.0 |
| 2020-05-06,9.789999961853027,9.789999961853027,9.430000305175781,9.430000305175781,2141733.0 |
| 2020-05-07,9.319999694824219,9.4399995803833,9.260000228881836,9.260000228881836,1233461.0 |
| 2020-05-10,9.359999656677246,9.40999984741211,9.300000190734863,9.329999923706055,563098.0 |
| 2020-05-11,9.0,9.329999923706055,8.979999542236328,9.300000190734863,1545219.0 |
| 2020-05-12,9.270000457763672,9.880000114440918,9.270000457763672,9.59000015258789,3656254.0 |
| 2020-05-13,9.680000305175781,9.869999885559082,9.649999618530273,9.6899995803833,1703673.0 |
| 2020-05-14,9.6899995803833,9.729999542236328,9.5600004196167,9.609999656677246,854310.0 |
| 2020-05-17,9.859999656677246,10.0,9.770000457763672,10.0,2517857.0 |
| 2020-05-18,10.0,10.119999885559082,9.930000305175781,10.079999923706055,4178020.0 |
| 2020-05-19,10.100000381469727,10.220000267028809,10.0,10.0,3961084.0 |
| 2020-05-20,10.039999961853027,10.079999923706055,9.920000076293945,9.970000267028809,1188942.0 |
| 2020-05-21,9.970000267028809,10.0,9.800000190734863,9.84000015258789,2083362.0 |
| 2020-05-31,10.119999885559082,10.180000305175781,9.960000038146973,10.0600004196167,2278161.0 |
| 2020-06-01,10.0600004196167,10.539999961853027,9.979999542236328,10.5,5027741.0 |
| 2020-06-02,10.520000457763672,10.739999771118164,10.420000076293945,10.479999542236328,5869247.0 |
| 2020-06-03,10.5,10.5600004196167,10.119999885559082,10.15999984741211,4023734.0 |
| 2020-06-04,10.100000381469727,10.199999809265137,9.989999771118164,10.119999885559082,5802535.0 |
| 2020-06-07,10.34000015258789,10.34000015258789,10.220000267028809,10.279999732971191,3822229.0 |
| 2020-06-08,10.34000015258789,10.34000015258789,10.239999771118164,10.239999771118164,2815348.0 |
| 2020-06-09,10.220000267028809,10.260000228881836,10.0600004196167,10.119999885559082,3532109.0 |
| 2020-06-10,10.119999885559082,10.239999771118164,10.0600004196167,10.15999984741211,3311490.0 |
| 2020-06-11,10.140000343322754,10.140000343322754,10.0600004196167,10.140000343322754,2247201.0 |
| 2020-06-14,10.039999961853027,10.15999984741211,10.020000457763672,10.100000381469727,2725050.0 |
| 2020-06-15,10.039999961853027,10.100000381469727,9.989999771118164,10.0600004196167,3354137.0 |
| 2020-06-16,10.100000381469727,10.619999885559082,10.100000381469727,10.4399995803833,8333137.0 |
| 2020-06-17,10.460000038146973,10.579999923706055,10.119999885559082,10.239999771118164,5322361.0 |
| 2020-06-18,10.260000228881836,10.359999656677246,10.119999885559082,10.359999656677246,4710393.0 |
| 2020-06-21,10.399999618530273,10.539999961853027,10.319999694824219,10.399999618530273,3221637.0 |
| 2020-06-22,10.359999656677246,10.460000038146973,10.140000343322754,10.15999984741211,2885085.0 |
| 2020-06-23,10.199999809265137,10.34000015258789,10.079999923706055,10.260000228881836,2218589.0 |
| 2020-06-24,10.319999694824219,10.319999694824219,10.100000381469727,10.119999885559082,2519238.0 |
| 2020-06-25,10.0600004196167,10.34000015258789,10.020000457763672,10.279999732971191,3436447.0 |
| 2020-06-28,10.220000267028809,10.520000457763672,10.199999809265137,10.420000076293945,4409854.0 |
| 2020-06-29,10.5,10.65999984741211,10.420000076293945,10.600000381469727,4740982.0 |
| 2020-06-30,10.640000343322754,10.800000190734863,10.420000076293945,10.4399995803833,4899334.0 |
| 2020-07-01,10.380000114440918,10.600000381469727,10.380000114440918,10.460000038146973,2503959.0 |
| 2020-07-02,10.5,10.65999984741211,10.460000038146973,10.520000457763672,2782495.0 |
| 2020-07-05,10.579999923706055,10.699999809265137,10.5600004196167,10.579999923706055,3139268.0 |
| 2020-07-06,10.65999984741211,10.760000228881836,10.539999961853027,10.579999923706055,4176774.0 |
| 2020-07-07,10.579999923706055,10.720000267028809,10.5600004196167,10.640000343322754,2933981.0 |
| 2020-07-08,10.65999984741211,10.960000038146973,10.619999885559082,10.9399995803833,5078737.0 |
| 2020-07-09,10.960000038146973,11.039999961853027,10.84000015258789,10.880000114440918,5281742.0 |
| 2020-07-12,10.979999542236328,11.079999923706055,10.899999618530273,10.979999542236328,2614076.0 |
| 2020-07-13,11.020000457763672,11.119999885559082,10.720000267028809,10.819999694824219,6859257.0 |
| 2020-07-14,10.739999771118164,10.819999694824219,10.640000343322754,10.699999809265137,3519494.0 |
| 2020-07-15,10.699999809265137,10.760000228881836,10.5600004196167,10.619999885559082,5068845.0 |
| 2020-07-16,10.640000343322754,10.65999984741211,10.5600004196167,10.5600004196167,2531421.0 |
| 2020-07-19,10.579999923706055,10.579999923706055,10.479999542236328,10.520000457763672,2092300.0 |
| 2020-07-20,10.479999542236328,10.479999542236328,10.020000457763672,10.260000228881836,4594826.0 |
| 2020-07-21,10.260000228881836,10.359999656677246,10.220000267028809,10.34000015258789,3391987.0 |
| 2020-07-22,10.399999618530273,10.399999618530273,10.319999694824219,10.359999656677246,2388193.0 |
| 2020-07-23,10.319999694824219,10.359999656677246,10.239999771118164,10.260000228881836,1756383.0 |
| 2020-07-26,10.220000267028809,10.319999694824219,10.180000305175781,10.300000190734863,1948578.0 |
| 2020-07-27,10.300000190734863,10.399999618530273,10.239999771118164,10.399999618530273,1575405.0 |
| 2020-07-28,10.34000015258789,10.479999542236328,10.279999732971191,10.319999694824219,4292960.0 |
| 2020-08-05,10.399999618530273,10.520000457763672,10.359999656677246,10.4399995803833,3213691.0 |
| 2020-08-06,10.479999542236328,10.520000457763672,10.399999618530273,10.420000076293945,1436140.0 |
| 2020-08-09,10.4399995803833,10.5600004196167,10.399999618530273,10.520000457763672,2725005.0 |
| 2020-08-10,10.5600004196167,10.699999809265137,10.5,10.680000305175781,3261782.0 |
| 2020-08-11,10.699999809265137,10.899999618530273,10.680000305175781,10.84000015258789,5723763.0 |
| 2020-08-12,10.880000114440918,10.920000076293945,10.760000228881836,10.819999694824219,3613592.0 |
| 2020-08-13,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0 |
| 2020-08-16,11.079999923706055,11.300000190734863,11.039999961853027,11.279999732971191,5535195.0 |
| 2020-08-17,11.300000190734863,11.380000114440918,11.0,11.199999809265137,5878131.0 |
| 2020-08-18,11.199999809265137,11.399999618530273,11.140000343322754,11.300000190734863,3372328.0 |
| 2020-08-19,11.319999694824219,11.420000076293945,11.279999732971191,11.34000015258789,2764306.0 |
| 2020-08-20,11.199999809265137,11.5600004196167,11.119999885559082,11.359999656677246,6129734.0 |
| 2020-08-23,11.319999694824219,11.800000190734863,11.300000190734863,11.800000190734863,5231748.0 |
| 2020-08-24,11.859999656677246,11.899999618530273,11.619999885559082,11.699999809265137,4092926.0 |
| 2020-08-25,11.779999732971191,11.779999732971191,11.539999961853027,11.5600004196167,2450514.0 |
| 2020-08-26,11.539999961853027,11.819999694824219,11.520000457763672,11.819999694824219,3172682.0 |
| 2020-08-27,11.880000114440918,12.180000305175781,11.880000114440918,11.979999542236328,5490273.0 |
| 2020-08-30,11.920000076293945,12.079999923706055,11.920000076293945,11.960000038146973,2482745.0 |
| 2020-08-31,11.960000038146973,12.020000457763672,11.819999694824219,11.819999694824219,5845443.0 |
| 2020-09-01,11.880000114440918,12.100000381469727,11.880000114440918,12.039999961853027,7871666.0 |
| 2020-09-02,12.020000457763672,12.100000381469727,11.880000114440918,12.079999923706055,3736456.0 |
| 2020-09-03,12.100000381469727,12.15999984741211,11.9399995803833,12.039999961853027,5008906.0 |
| 2020-09-06,11.979999542236328,12.020000457763672,11.920000076293945,11.960000038146973,1823981.0 |
| 2020-09-07,11.960000038146973,12.020000457763672,11.9399995803833,11.960000038146973,2606997.0 |
| 2020-09-08,11.979999542236328,12.100000381469727,11.920000076293945,12.100000381469727,6442934.0 |
| 2020-09-09,11.899999618530273,12.0600004196167,11.899999618530273,12.020000457763672,5533035.0 |
| 2020-09-10,12.0,12.399999618530273,12.0,12.220000267028809,8369260.0 |
| 2020-09-13,12.260000228881836,12.399999618530273,12.260000228881836,12.359999656677246,5704826.0 |
| 2020-09-14,12.380000114440918,12.5600004196167,12.100000381469727,12.5,7532166.0 |
| 2020-09-15,12.579999923706055,12.84000015258789,12.579999923706055,12.640000343322754,10103092.0 |
| 2020-09-16,12.699999809265137,12.800000190734863,12.380000114440918,12.479999542236328,4813522.0 |
| 2020-09-17,12.460000038146973,12.579999923706055,12.260000228881836,12.4399995803833,4112948.0 |
| 2020-09-20,12.5,12.5600004196167,12.460000038146973,12.520000457763672,2166215.0 |
| 2020-09-21,12.579999923706055,12.720000267028809,12.399999618530273,12.399999618530273,4343601.0 |
| 2020-09-22,12.220000267028809,12.5600004196167,12.220000267028809,12.399999618530273,3503253.0 |
| 2020-09-24,12.399999618530273,12.5,12.300000190734863,12.4399995803833,2910492.0 |
| 2020-09-27,12.479999542236328,13.0600004196167,12.479999542236328,13.039999961853027,8820435.0 |
| 2020-09-28,13.100000381469727,13.319999694824219,12.960000038146973,12.960000038146973,11404932.0 |
| 2020-09-29,13.0,13.079999923706055,12.800000190734863,12.800000190734863,4665358.0 |
| 2020-09-30,12.760000228881836,13.260000228881836,12.640000343322754,13.260000228881836,5531440.0 |
| 2020-10-01,13.319999694824219,13.779999732971191,13.220000267028809,13.619999885559082,17447146.0 |
| 2020-10-04,13.65999984741211,13.899999618530273,12.960000038146973,12.979999542236328,9695300.0 |
| 2020-10-05,13.0,13.300000190734863,12.739999771118164,13.279999732971191,7475733.0 |
| 2020-10-06,13.399999618530273,13.640000343322754,13.180000305175781,13.539999961853027,7185194.0 |
| 2020-10-07,13.619999885559082,13.65999984741211,13.15999984741211,13.180000305175781,7927112.0 |
| 2020-10-08,13.260000228881836,13.5600004196167,13.140000343322754,13.460000038146973,8895743.0 |
| 2020-10-11,13.600000381469727,13.899999618530273,13.5600004196167,13.760000228881836,11724757.0 |
| 2020-10-12,13.880000114440918,14.199999809265137,13.880000114440918,14.079999923706055,17161574.0 |
| 2020-10-13,14.199999809265137,14.380000114440918,14.079999923706055,14.199999809265137,13123571.0 |
| 2020-10-14,14.199999809265137,14.199999809265137,14.0,14.039999961853027,5626340.0 |
| 2020-10-15,14.100000381469727,14.100000381469727,13.800000190734863,13.9399995803833,8009055.0 |
| 2020-10-18,13.979999542236328,14.0600004196167,13.859999656677246,13.899999618530273,4143382.0 |
| 2020-10-19,13.899999618530273,13.9399995803833,13.720000267028809,13.720000267028809,4133015.0 |
| 2020-10-20,13.4399995803833,13.539999961853027,13.0,13.539999961853027,7413136.0 |
| 2020-10-21,13.539999961853027,13.739999771118164,13.319999694824219,13.359999656677246,7220982.0 |
| 2020-10-22,13.220000267028809,13.300000190734863,13.039999961853027,13.220000267028809,5015592.0 |
| 2020-10-25,13.199999809265137,13.359999656677246,11.899999618530273,11.960000038146973,5322025.0 |
| 2020-10-26,12.0,12.380000114440918,11.5,12.119999885559082,6392494.0 |
| 2020-10-27,12.079999923706055,12.15999984741211,11.800000190734863,11.979999542236328,4107555.0 |
| 2020-10-28,12.0,12.039999961853027,11.619999885559082,11.739999771118164,4249222.0 |
| 2020-10-29,11.220000267028809,11.5,11.119999885559082,11.300000190734863,5417853.0 |
| 2020-11-01,11.220000267028809,11.600000381469727,11.199999809265137,11.5,3895045.0 |
| 2020-11-02,11.800000190734863,12.100000381469727,11.760000228881836,12.100000381469727,7962598.0 |
| 2020-11-03,11.779999732971191,12.15999984741211,11.739999771118164,11.819999694824219,6568733.0 |
| 2020-11-04,11.819999694824219,12.039999961853027,11.819999694824219,11.899999618530273,5061901.0 |
| 2020-11-05,11.859999656677246,11.880000114440918,11.619999885559082,11.84000015258789,3093825.0 |
| 2020-11-08,11.739999771118164,12.020000457763672,11.739999771118164,11.899999618530273,4870419.0 |
| 2020-11-09,12.0,12.279999732971191,11.9399995803833,12.279999732971191,13237103.0 |
| 2020-11-10,12.5,12.579999923706055,12.0,12.220000267028809,14434071.0 |
| 2020-11-11,12.319999694824219,12.399999618530273,12.180000305175781,12.359999656677246,7623931.0 |
| 2020-11-12,12.359999656677246,12.5,12.260000228881836,12.359999656677246,4427092.0 |
| 2020-11-15,12.460000038146973,12.520000457763672,12.380000114440918,12.4399995803833,5854963.0 |
| 2020-11-16,12.460000038146973,12.739999771118164,12.300000190734863,12.739999771118164,7514428.0 |
| 2020-11-17,12.899999618530273,12.9399995803833,12.760000228881836,12.899999618530273,11720001.0 |
| 2020-11-18,12.880000114440918,12.9399995803833,12.760000228881836,12.84000015258789,5567722.0 |
| 2020-11-19,12.819999694824219,12.819999694824219,12.65999984741211,12.739999771118164,3593005.0 |
| 2020-11-22,12.720000267028809,12.899999618530273,12.579999923706055,12.640000343322754,6053442.0 |
| 2020-11-23,12.640000343322754,12.84000015258789,12.5,12.739999771118164,7335013.0 |
| 2020-11-24,12.84000015258789,12.9399995803833,12.739999771118164,12.800000190734863,7036006.0 |
| 2020-11-25,12.899999618530273,13.039999961853027,12.84000015258789,12.859999656677246,12155814.0 |
| 2020-11-26,12.65999984741211,13.199999809265137,12.65999984741211,13.0,11752653.0 |
| 2020-11-29,13.140000343322754,13.300000190734863,13.0600004196167,13.140000343322754,6026340.0 |
| 2020-11-30,13.100000381469727,13.15999984741211,13.0,13.0600004196167,5388608.0 |
| 2020-12-01,13.039999961853027,13.15999984741211,13.020000457763672,13.140000343322754,4911360.0 |
| 2020-12-02,13.119999885559082,13.199999809265137,13.039999961853027,13.039999961853027,3026100.0 |
| 2020-12-03,13.0600004196167,13.079999923706055,12.899999618530273,12.979999542236328,2884721.0 |
| 2020-12-06,13.079999923706055,13.180000305175781,12.699999809265137,12.699999809265137,4115425.0 |
| 2020-12-07,12.65999984741211,12.979999542236328,12.479999542236328,12.979999542236328,6985930.0 |
| 2020-12-08,12.960000038146973,13.260000228881836,12.880000114440918,13.260000228881836,11439407.0 |
| 2020-12-09,13.319999694824219,13.739999771118164,13.279999732971191,13.640000343322754,17549748.0 |
| 2020-12-10,13.699999809265137,13.960000038146973,13.680000305175781,13.800000190734863,9702826.0 |
| 2020-12-13,13.920000076293945,14.119999885559082,13.800000190734863,13.960000038146973,12416940.0 |
| 2020-12-14,13.979999542236328,14.0,13.720000267028809,13.899999618530273,6340746.0 |
| 2020-12-15,13.899999618530273,14.079999923706055,13.819999694824219,13.920000076293945,8592588.0 |
| 2020-12-16,13.979999542236328,14.020000457763672,13.859999656677246,13.899999618530273,5835661.0 |
| 2020-12-17,13.899999618530273,14.079999923706055,13.859999656677246,13.920000076293945,7104257.0 |
| 2020-12-20,13.960000038146973,14.020000457763672,13.680000305175781,13.720000267028809,6411633.0 |
| 2020-12-21,13.0,13.260000228881836,12.819999694824219,12.9399995803833,11792442.0 |
| 2020-12-22,12.9399995803833,13.420000076293945,12.920000076293945,13.420000076293945,8312393.0 |
| 2020-12-23,13.359999656677246,13.699999809265137,13.279999732971191,13.539999961853027,8645478.0 |
| 2020-12-24,13.579999923706055,13.84000015258789,13.479999542236328,13.739999771118164,8150857.0 |
| 2020-12-27,13.779999732971191,14.460000038146973,13.65999984741211,14.239999771118164,25745523.0 |
| 2020-12-28,14.260000228881836,14.4399995803833,14.079999923706055,14.180000305175781,11501509.0 |
| 2020-12-29,14.199999809265137,14.220000267028809,13.899999618530273,14.079999923706055,7505277.0 |
| 2020-12-30,14.079999923706055,14.079999923706055,13.699999809265137,13.800000190734863,7473101.0 |
| 2020-12-31,13.800000190734863,13.920000076293945,13.680000305175781,13.680000305175781,4863820.0 |
| 2021-01-03,13.680000305175781,13.699999809265137,13.319999694824219,13.479999542236328,5719046.0 |
| 2021-01-04,13.5,13.899999618530273,13.5,13.800000190734863,8305308.0 |
| 2021-01-05,13.859999656677246,13.880000114440918,13.5,13.539999961853027,4813479.0 |
| 2021-01-06,13.600000381469727,13.720000267028809,13.479999542236328,13.5600004196167,4656161.0 |
| 2021-01-07,13.5,13.84000015258789,13.5,13.779999732971191,6383384.0 |
| 2021-01-10,13.899999618530273,14.079999923706055,13.859999656677246,13.880000114440918,6657395.0 |
| 2021-01-11,13.880000114440918,13.979999542236328,13.739999771118164,13.899999618530273,2956568.0 |
| 2021-01-12,13.899999618530273,13.960000038146973,13.720000267028809,13.859999656677246,3578246.0 |
| 2021-01-13,13.84000015258789,13.979999542236328,13.819999694824219,13.9399995803833,3889379.0 |
| 2021-01-14,13.920000076293945,13.960000038146973,13.819999694824219,13.859999656677246,1862711.0 |
| 2021-01-17,13.84000015258789,13.84000015258789,13.600000381469727,13.65999984741211,5288502.0 |
| 2021-01-18,13.65999984741211,13.779999732971191,13.5,13.65999984741211,4101648.0 |
| 2021-01-19,13.720000267028809,13.760000228881836,13.640000343322754,13.65999984741211,2147270.0 |
| 2021-01-20,13.699999809265137,13.699999809265137,13.539999961853027,13.5600004196167,2144399.0 |
| 2021-01-21,13.600000381469727,13.640000343322754,13.479999542236328,13.539999961853027,2455074.0 |
| 2021-01-24,13.539999961853027,13.539999961853027,13.359999656677246,13.399999618530273,2541339.0 |
| 2021-01-25,13.479999542236328,13.5,13.399999618530273,13.5,2059035.0 |
| 2021-01-26,13.479999542236328,13.5,13.34000015258789,13.399999618530273,1779691.0 |
| 2021-01-27,13.399999618530273,13.4399995803833,13.359999656677246,13.420000076293945,1282221.0 |
| 2021-01-28,13.359999656677246,13.619999885559082,13.279999732971191,13.479999542236328,3990564.0 |
| 2021-01-31,13.4399995803833,13.479999542236328,13.279999732971191,13.300000190734863,3245092.0 |
| 2021-02-01,13.300000190734863,13.399999618530273,13.15999984741211,13.15999984741211,1831123.0 |
| 2021-02-02,13.279999732971191,13.300000190734863,12.979999542236328,13.039999961853027,2998946.0 |
| 2021-02-03,13.0600004196167,13.119999885559082,12.899999618530273,12.920000076293945,3388714.0 |
| 2021-02-04,12.800000190734863,13.0,12.680000305175781,12.9399995803833,4074505.0 |
| 2021-02-07,12.979999542236328,13.199999809265137,12.960000038146973,13.140000343322754,2733431.0 |
| 2021-02-08,13.199999809265137,13.399999618530273,13.15999984741211,13.399999618530273,4402533.0 |
| 2021-02-09,13.5,13.5,13.380000114440918,13.4399995803833,3764564.0 |
| 2021-02-10,13.4399995803833,13.460000038146973,13.239999771118164,13.260000228881836,2802170.0 |
| 2021-02-11,13.239999771118164,13.279999732971191,13.199999809265137,13.220000267028809,2068229.0 |
| 2021-02-14,13.300000190734863,13.460000038146973,13.279999732971191,13.399999618530273,3429672.0 |
| 2021-02-15,13.399999618530273,13.539999961853027,13.380000114440918,13.460000038146973,4112089.0 |
| 2021-02-16,13.479999542236328,13.579999923706055,13.319999694824219,13.460000038146973,3767249.0 |
| 2021-02-17,13.479999542236328,13.880000114440918,13.4399995803833,13.619999885559082,7940249.0 |
| 2021-02-18,13.699999809265137,14.0,13.640000343322754,13.720000267028809,7932450.0 |
| 2021-02-21,13.720000267028809,13.859999656677246,13.680000305175781,13.760000228881836,2779479.0 |
| 2021-02-22,13.739999771118164,14.100000381469727,13.720000267028809,13.920000076293945,7978396.0 |
| 2021-02-23,14.0,14.260000228881836,13.9399995803833,14.039999961853027,7775531.0 |
| 2021-02-24,14.079999923706055,15.100000381469727,13.779999732971191,14.819999694824219,23204623.0 |
| 2021-02-25,15.0,15.199999809265137,14.699999809265137,14.899999618530273,24704929.0 |
| 2021-02-28,14.819999694824219,14.84000015258789,14.600000381469727,14.739999771118164,10122634.0 |
| 2021-03-01,14.760000228881836,15.420000076293945,14.699999809265137,14.9399995803833,13004705.0 |
| 2021-03-02,15.15999984741211,15.260000228881836,14.979999542236328,15.039999961853027,10024134.0 |
| 2021-03-03,15.140000343322754,15.220000267028809,14.819999694824219,15.100000381469727,7981922.0 |
| 2021-03-04,15.079999923706055,15.079999923706055,14.899999618530273,14.920000076293945,4871790.0 |
| 2021-03-07,15.100000381469727,15.539999961853027,15.039999961853027,15.300000190734863,12164768.0 |
| 2021-03-08,15.300000190734863,15.399999618530273,15.100000381469727,15.180000305175781,11167689.0 |
| 2021-03-09,15.180000305175781,15.180000305175781,14.899999618530273,14.9399995803833,6440748.0 |
| 2021-03-10,14.920000076293945,15.15999984741211,14.920000076293945,14.960000038146973,6444220.0 |
| 2021-03-11,15.0600004196167,15.279999732971191,15.0600004196167,15.15999984741211,6845643.0 |
| 2021-03-14,15.15999984741211,15.4399995803833,15.140000343322754,15.300000190734863,6365450.0 |
| 2021-03-15,15.300000190734863,15.579999923706055,15.260000228881836,15.539999961853027,7331796.0 |
| 2021-03-16,15.600000381469727,16.399999618530273,15.539999961853027,16.059999465942383,25202817.0 |
| 2021-03-17,16.15999984741211,16.15999984741211,15.699999809265137,15.880000114440918,8062687.0 |
| 2021-03-18,15.899999618530273,15.899999618530273,15.680000305175781,15.819999694824219,5153871.0 |
| 2021-03-21,15.800000190734863,15.859999656677246,15.579999923706055,15.680000305175781,3117900.0 |
| 2021-03-22,15.680000305175781,15.899999618530273,15.619999885559082,15.800000190734863,4740835.0 |
| 2021-03-23,15.84000015258789,15.84000015258789,15.260000228881836,15.380000114440918,7470272.0 |
| 2021-03-24,15.359999656677246,15.380000114440918,15.140000343322754,15.180000305175781,4691602.0 |
| 2021-03-25,15.239999771118164,15.279999732971191,14.960000038146973,15.039999961853027,3589608.0 |
| 2021-03-28,15.039999961853027,15.319999694824219,14.960000038146973,15.15999984741211,3677737.0 |
| 2021-03-29,15.199999809265137,15.420000076293945,15.15999984741211,15.420000076293945,2525656.0 |
| 2021-03-30,15.0,15.199999809265137,14.960000038146973,15.079999923706055,10395651.0 |
| 2021-03-31,15.220000267028809,15.260000228881836,15.039999961853027,15.15999984741211,6652747.0 |
| 2021-04-01,15.15999984741211,15.300000190734863,15.079999923706055,15.180000305175781,6146150.0 |
| 2021-04-04,15.220000267028809,15.680000305175781,15.220000267028809,15.600000381469727,7981961.0 |
| 2021-04-05,15.600000381469727,15.899999618530273,15.5,15.899999618530273,6800968.0 |
| 2021-04-06,15.960000038146973,16.440000534057617,15.960000038146973,16.360000610351562,15317711.0 |
| 2021-04-07,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0 |
| 2021-04-08,16.219999313354492,16.260000228881836,15.979999542236328,16.15999984741211,5077354.0 |
| 2021-04-11,16.15999984741211,16.15999984741211,16.15999984741211,16.15999984741211,0.0 |
| 2021-04-12,16.239999771118164,16.34000015258789,16.100000381469727,16.280000686645508,3313242.0 |
| 2021-04-13,16.280000686645508,16.559999465942383,16.18000030517578,16.479999542236328,4442042.0 |
| 2021-04-14,16.31999969482422,16.3799991607666,16.040000915527344,16.219999313354492,4756220.0 |
| 2021-04-15,16.239999771118164,16.639999389648438,16.1200008392334,16.600000381469727,5330603.0 |
| 2021-04-18,16.65999984741211,17.15999984741211,16.65999984741211,17.1200008392334,8977710.0 |
| 2021-04-19,17.139999389648438,17.15999984741211,16.860000610351562,16.899999618530273,8789459.0 |
| 2021-04-20,16.8799991607666,17.079999923706055,16.799999237060547,17.059999465942383,3928639.0 |
| 2021-04-21,17.0,17.059999465942383,16.860000610351562,16.899999618530273,3688162.0 |
| 2021-04-22,16.899999618530273,17.059999465942383,16.81999969482422,16.899999618530273,2950707.0 |
| 2021-04-25,17.020000457763672,17.1200008392334,16.899999618530273,16.920000076293945,2816915.0 |
| 2021-04-26,16.920000076293945,17.18000030517578,16.899999618530273,17.18000030517578,4636673.0 |
| 2021-04-27,17.18000030517578,17.459999084472656,17.15999984741211,17.34000015258789,5891566.0 |
| 2021-04-28,17.479999542236328,18.459999084472656,17.360000610351562,18.079999923706055,19197866.0 |
| 2021-04-29,18.5,19.459999084472656,18.5,19.200000762939453,31140930.0 |
| 2021-05-02,19.100000381469727,19.399999618530273,18.860000610351562,19.280000686645508,7710785.0 |
| 2021-05-03,19.479999542236328,19.780000686645508,19.0,19.040000915527344,8721607.0 |
| 2021-05-04,19.0,19.0,18.440000534057617,18.68000030517578,4917508.0 |
| 2021-05-05,18.639999389648438,18.68000030517578,18.399999618530273,18.399999618530273,2340500.0 |
| 2021-05-06,18.31999969482422,18.920000076293945,18.139999389648438,18.84000015258789,3233116.0 |
| 2021-05-09,18.84000015258789,19.059999465942383,18.81999969482422,18.899999618530273,2316056.0 |
| 2021-05-10,18.920000076293945,19.239999771118164,18.780000686645508,19.079999923706055,4190806.0 |
| 2021-05-17,19.200000762939453,19.200000762939453,18.780000686645508,18.920000076293945,4900630.0 |
| 2021-05-18,18.940000534057617,19.059999465942383,18.6200008392334,18.700000762939453,6247872.0 |
| 2021-05-19,18.68000030517578,18.799999237060547,18.579999923706055,18.700000762939453,2666503.0 |
| 2021-05-20,18.639999389648438,18.719999313354492,18.360000610351562,18.360000610351562,3381481.0 |
| 2021-05-23,18.280000686645508,18.3799991607666,18.15999984741211,18.200000762939453,2767413.0 |
| 2021-05-24,18.200000762939453,18.579999923706055,18.200000762939453,18.31999969482422,2809192.0 |
| 2021-05-25,18.34000015258789,18.540000915527344,18.34000015258789,18.540000915527344,2416977.0 |
| 2021-05-26,18.559999465942383,18.65999984741211,18.540000915527344,18.579999923706055,1860814.0 |
| 2021-05-27,18.5,18.65999984741211,18.440000534057617,18.65999984741211,3329237.0 |
| 2021-05-30,18.700000762939453,18.899999618530273,18.65999984741211,18.799999237060547,4018222.0 |
| 2021-05-31,18.84000015258789,18.979999542236328,18.760000228881836,18.780000686645508,3305842.0 |
| 2021-06-01,18.719999313354492,19.260000228881836,18.719999313354492,19.059999465942383,7507146.0 |
| 2021-06-02,19.299999237060547,20.0,19.299999237060547,19.8799991607666,12723076.0 |
| 2021-06-03,20.0,20.0,19.579999923706055,19.6200008392334,6376234.0 |
| 2021-06-06,19.65999984741211,19.700000762939453,19.360000610351562,19.3799991607666,3834098.0 |
| 2021-06-07,19.3799991607666,19.579999923706055,19.18000030517578,19.420000076293945,3601304.0 |
| 2021-06-08,19.399999618530273,19.420000076293945,18.799999237060547,19.219999313354492,4798869.0 |
| 2021-06-09,19.239999771118164,19.299999237060547,19.079999923706055,19.100000381469727,2903651.0 |
| 2021-06-10,19.1200008392334,19.15999984741211,18.8799991607666,18.940000534057617,3319064.0 |
| 2021-06-13,18.979999542236328,19.0,18.780000686645508,18.860000610351562,4656200.0 |
| 2021-06-14,18.899999618530273,18.899999618530273,18.0,18.399999618530273,5494773.0 |
| 2021-06-15,18.440000534057617,19.15999984741211,18.420000076293945,18.8799991607666,8319906.0 |
| 2021-06-16,18.959999084472656,19.440000534057617,18.8799991607666,19.34000015258789,5579275.0 |
| 2021-06-17,19.459999084472656,19.700000762939453,19.31999969482422,19.34000015258789,8490487.0 |
| 2021-06-20,19.34000015258789,19.3799991607666,18.899999618530273,18.959999084472656,4534487.0 |
| 2021-06-21,18.940000534057617,19.139999389648438,18.760000228881836,19.0,3080829.0 |
| 2021-06-22,19.100000381469727,19.139999389648438,18.920000076293945,18.959999084472656,3868536.0 |
| 2021-06-23,19.040000915527344,19.15999984741211,18.959999084472656,19.15999984741211,3238177.0 |
| 2021-06-24,19.15999984741211,19.600000381469727,19.100000381469727,19.459999084472656,6443924.0 |
| 2021-06-27,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0 |
| 2021-06-28,19.68000030517578,19.68000030517578,19.260000228881836,19.299999237060547,3702670.0 |
| 2021-06-29,19.360000610351562,19.360000610351562,19.100000381469727,19.260000228881836,2872361.0 |
| 2021-06-30,19.299999237060547,19.459999084472656,19.15999984741211,19.31999969482422,2729039.0 |
| 2021-07-01,19.34000015258789,19.739999771118164,19.31999969482422,19.6200008392334,5941602.0 |
| 2021-07-04,19.700000762939453,20.219999313354492,19.700000762939453,20.059999465942383,12845285.0 |
| 2021-07-05,20.200000762939453,20.31999969482422,20.040000915527344,20.040000915527344,6761732.0 |
| 2021-07-06,20.079999923706055,20.399999618530273,20.079999923706055,20.219999313354492,6193536.0 |
| 2021-07-07,20.219999313354492,20.3799991607666,20.18000030517578,20.239999771118164,5360300.0 |
| 2021-07-08,20.299999237060547,20.31999969482422,19.700000762939453,19.799999237060547,7082427.0 |
| 2021-07-11,19.979999542236328,20.299999237060547,19.739999771118164,20.079999923706055,6280484.0 |
| 2021-07-12,20.15999984741211,20.760000228881836,19.959999084472656,20.700000762939453,9426905.0 |
| 2021-07-13,20.700000762939453,21.200000762939453,20.700000762939453,20.940000534057617,9974661.0 |
| 2021-07-14,20.940000534057617,21.1200008392334,20.739999771118164,21.040000915527344,3417046.0 |
| 2021-07-15,21.040000915527344,21.639999389648438,20.899999618530273,21.399999618530273,8327113.0 |
| 2021-07-25,21.899999618530273,22.040000915527344,21.719999313354492,21.8799991607666,7188689.0 |
| 2021-07-26,21.8799991607666,21.899999618530273,21.360000610351562,21.639999389648438,4573906.0 |
| 2021-07-27,21.760000228881836,21.799999237060547,21.579999923706055,21.65999984741211,2498806.0 |
| 2021-07-28,21.639999389648438,21.639999389648438,21.200000762939453,21.5,4553521.0 |
| 2021-07-29,21.479999542236328,21.65999984741211,21.299999237060547,21.639999389648438,3151045.0 |
| 2021-08-01,21.639999389648438,21.899999618530273,21.6200008392334,21.8799991607666,3289888.0 |
| 2021-08-02,21.979999542236328,22.15999984741211,21.700000762939453,22.100000381469727,4658122.0 |
| 2021-08-03,22.0,22.059999465942383,21.700000762939453,21.719999313354492,3159575.0 |
| 2021-08-04,21.6200008392334,21.68000030517578,21.3799991607666,21.399999618530273,3086236.0 |
| 2021-08-05,21.399999618530273,21.799999237060547,21.0,21.799999237060547,3442561.0 |
| 2021-08-08,21.739999771118164,22.059999465942383,21.600000381469727,21.6200008392334,5161295.0 |
| 2021-08-09,21.579999923706055,21.600000381469727,21.0,21.139999389648438,4776192.0 |
| 2021-08-10,21.15999984741211,21.219999313354492,21.0,21.079999923706055,3901453.0 |
| 2021-08-11,21.059999465942383,21.100000381469727,20.700000762939453,20.700000762939453,3956080.0 |
| 2021-08-12,20.719999313354492,20.780000686645508,20.260000228881836,20.780000686645508,3320206.0 |
| 2021-08-15,20.979999542236328,21.68000030517578,20.940000534057617,21.559999465942383,7285652.0 |
| 2021-08-16,21.600000381469727,21.84000015258789,21.3799991607666,21.399999618530273,3854853.0 |
| 2021-08-17,21.3799991607666,21.700000762939453,21.31999969482422,21.579999923706055,3554276.0 |
| 2021-08-18,21.600000381469727,21.68000030517578,21.420000076293945,21.479999542236328,2620733.0 |
| 2021-08-19,21.34000015258789,21.34000015258789,20.540000915527344,20.860000610351562,7885457.0 |
| 2021-08-22,20.81999969482422,20.81999969482422,20.280000686645508,20.299999237060547,4061153.0 |
| 2021-08-23,20.440000534057617,20.559999465942383,19.899999618530273,19.899999618530273,6299154.0 |
| 2021-08-24,20.079999923706055,20.399999618530273,19.899999618530273,20.360000610351562,6011069.0 |
| 2021-08-25,20.360000610351562,21.1200008392334,20.299999237060547,20.65999984741211,14026630.0 |
| 2021-08-26,20.799999237060547,20.81999969482422,20.579999923706055,20.739999771118164,3271244.0 |
| 2021-08-29,20.799999237060547,20.959999084472656,20.739999771118164,20.780000686645508,2938164.0 |
| 2021-08-30,20.799999237060547,20.940000534057617,20.559999465942383,20.940000534057617,2973175.0 |
| 2021-08-31,20.940000534057617,21.059999465942383,20.760000228881836,20.8799991607666,5595981.0 |
| 2021-09-01,20.8799991607666,21.100000381469727,20.84000015258789,21.0,5876015.0 |
| 2021-09-02,21.0,21.0,20.780000686645508,20.899999618530273,4397294.0 |
| 2021-09-05,20.959999084472656,20.959999084472656,20.700000762939453,20.700000762939453,3152004.0 |
| 2021-09-06,20.700000762939453,20.959999084472656,20.68000030517578,20.860000610351562,2310945.0 |
| 2021-09-07,20.920000076293945,20.940000534057617,20.780000686645508,20.860000610351562,1483240.0 |
| 2021-09-08,20.899999618530273,20.899999618530273,20.65999984741211,20.65999984741211,2941084.0 |
| 2021-09-09,20.65999984741211,20.65999984741211,20.399999618530273,20.479999542236328,3045647.0 |
| 2021-09-12,20.459999084472656,20.479999542236328,20.18000030517578,20.239999771118164,2377345.0 |
| 2021-09-13,20.239999771118164,20.5,20.139999389648438,20.399999618530273,3175068.0 |
| 2021-09-14,21.100000381469727,21.360000610351562,20.979999542236328,21.020000457763672,13262810.0 |
| 2021-09-15,21.020000457763672,21.31999969482422,20.899999618530273,21.239999771118164,4520955.0 |
| 2021-09-16,21.280000686645508,21.360000610351562,21.059999465942383,21.059999465942383,4366637.0 |
| 2021-09-19,21.15999984741211,21.5,21.079999923706055,21.440000534057617,3874303.0 |
| 2021-09-20,21.3799991607666,21.420000076293945,21.040000915527344,21.139999389648438,4345043.0 |
| 2021-09-21,21.0,21.3799991607666,20.940000534057617,21.299999237060547,4360205.0 |
| 2021-09-22,21.31999969482422,21.600000381469727,21.280000686645508,21.299999237060547,6112626.0 |
| 2021-09-26,21.600000381469727,22.559999465942383,21.5,22.520000457763672,13394858.0 |
| 2021-09-27,22.739999771118164,23.3799991607666,22.719999313354492,23.239999771118164,13911048.0 |
| 2021-09-28,23.34000015258789,23.459999084472656,22.600000381469727,22.959999084472656,6944406.0 |
| 2021-09-29,22.81999969482422,23.040000915527344,22.579999923706055,23.0,3804207.0 |
| 2021-09-30,23.079999923706055,24.1200008392334,23.040000915527344,23.5,15388944.0 |
| 2021-10-03,23.700000762939453,24.100000381469727,23.559999465942383,23.579999923706055,7128052.0 |
| 2021-10-04,23.5,23.639999389648438,22.920000076293945,22.979999542236328,5057603.0 |
| 2021-10-05,23.0,23.68000030517578,23.0,23.5,5132651.0 |
| 2021-10-06,23.600000381469727,23.739999771118164,23.059999465942383,23.260000228881836,3975172.0 |
| 2021-10-07,23.299999237060547,23.34000015258789,22.84000015258789,22.959999084472656,3109134.0 |
| 2021-10-10,23.079999923706055,23.219999313354492,22.420000076293945,22.520000457763672,5256121.0 |
| 2021-10-11,22.520000457763672,22.520000457763672,22.520000457763672,22.520000457763672,0.0 |
| 2021-10-12,23.0,23.079999923706055,22.520000457763672,22.700000762939453,4621492.0 |
| 2021-10-13,22.780000686645508,23.139999389648438,22.68000030517578,23.059999465942383,4549280.0 |
| 2021-10-14,23.059999465942383,23.940000534057617,23.040000915527344,23.799999237060547,8527867.0 |
| 2021-10-17,24.0,24.299999237060547,23.940000534057617,24.079999923706055,7383804.0 |
| 2021-10-18,23.979999542236328,24.0,23.459999084472656,23.65999984741211,8060822.0 |
| 2021-10-19,23.65999984741211,23.65999984741211,23.1200008392334,23.260000228881836,4705385.0 |
| 2021-10-20,23.459999084472656,24.200000762939453,23.360000610351562,24.059999465942383,9158382.0 |
| 2021-10-21,24.260000228881836,25.0,24.219999313354492,24.940000534057617,14170367.0 |
| 2021-10-24,25.0,27.399999618530273,25.0,26.850000381469727,22390307.0 |
| 2021-10-25,26.850000381469727,26.899999618530273,25.700000762939453,26.0,12622443.0 |
| 2021-10-26,26.0,26.850000381469727,25.700000762939453,26.0,9271994.0 |
| 2021-10-27,25.799999237060547,26.25,24.920000076293945,25.350000381469727,11441585.0 |
| 2021-10-28,24.979999542236328,25.649999618530273,24.700000762939453,24.899999618530273,10549015.0 |
| 2021-10-31,25.149999618530273,25.350000381469727,24.18000030517578,24.280000686645508,6871407.0 |
| 2021-11-01,24.200000762939453,25.200000762939453,24.079999923706055,24.860000610351562,8431933.0 |
| 2021-11-02,24.899999618530273,25.399999618530273,24.600000381469727,24.899999618530273,6781630.0 |
| 2021-11-03,24.81999969482422,24.860000610351562,24.0,24.0,6613648.0 |
| 2021-11-04,23.899999618530273,24.34000015258789,23.799999237060547,24.34000015258789,11030358.0 |
| 2021-11-07,24.559999465942383,25.25,24.3799991607666,24.959999084472656,6364558.0 |
| 2021-11-08,25.100000381469727,25.200000762939453,24.200000762939453,24.299999237060547,8050786.0 |
| 2021-11-09,24.299999237060547,24.399999618530273,24.020000457763672,24.299999237060547,5660655.0 |
| 2021-11-10,24.15999984741211,24.600000381469727,24.0,24.600000381469727,4452227.0 |
| 2021-11-11,24.600000381469727,24.700000762939453,24.280000686645508,24.3799991607666,3167934.0 |
| 2021-11-14,24.360000610351562,24.5,24.200000762939453,24.239999771118164,2929562.0 |
| 2021-11-15,24.239999771118164,24.280000686645508,23.81999969482422,24.15999984741211,4820067.0 |
| 2021-11-16,24.059999465942383,24.1200008392334,23.31999969482422,23.360000610351562,5283701.0 |
| 2021-11-17,23.260000228881836,23.700000762939453,22.979999542236328,23.239999771118164,4925367.0 |
| 2021-11-18,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,0.0 |
| 2021-11-21,22.5,22.6200008392334,21.959999084472656,22.280000686645508,7223212.0 |
| 2021-11-22,22.15999984741211,22.399999618530273,21.6200008392334,21.639999389648438,5808089.0 |
| 2021-11-23,21.600000381469727,22.100000381469727,21.200000762939453,22.100000381469727,6809553.0 |
| 2021-11-24,22.299999237060547,22.959999084472656,22.15999984741211,22.65999984741211,5196154.0 |
| 2021-11-25,22.600000381469727,22.799999237060547,22.239999771118164,22.239999771118164,4432214.0 |
| 2021-11-28,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,0.0 |
| 2021-11-29,20.68000030517578,20.760000228881836,19.600000381469727,19.760000228881836,12679804.0 |
| 2021-11-30,19.65999984741211,20.100000381469727,19.059999465942383,20.100000381469727,12632101.0 |
| 2021-12-01,20.0,20.31999969482422,19.799999237060547,20.079999923706055,8918102.0 |
| 2021-12-02,20.040000915527344,20.219999313354492,19.799999237060547,19.799999237060547,4803848.0 |
| 2021-12-05,20.100000381469727,20.799999237060547,19.979999542236328,20.760000228881836,7548670.0 |
| 2021-12-06,21.360000610351562,21.81999969482422,20.979999542236328,21.059999465942383,12600520.0 |
| 2021-12-07,21.5,21.559999465942383,21.139999389648438,21.260000228881836,5855655.0 |
| 2021-12-08,21.299999237060547,21.34000015258789,20.860000610351562,20.940000534057617,3702849.0 |
| 2021-12-09,20.940000534057617,21.079999923706055,20.34000015258789,20.479999542236328,3871594.0 |
| 2021-12-12,20.399999618530273,20.719999313354492,20.200000762939453,20.520000457763672,3258251.0 |
| 2021-12-13,20.81999969482422,21.239999771118164,20.639999389648438,20.920000076293945,4056745.0 |
| 2021-12-14,20.899999618530273,20.899999618530273,20.559999465942383,20.6200008392334,2318655.0 |
| 2021-12-15,20.6200008392334,21.059999465942383,20.520000457763672,20.799999237060547,3488529.0 |
| 2021-12-16,21.100000381469727,21.34000015258789,21.0,21.059999465942383,5485375.0 |
| 2021-12-19,20.899999618530273,20.899999618530273,20.479999542236328,20.540000915527344,4045429.0 |
| 2021-12-20,20.399999618530273,20.399999618530273,19.899999618530273,20.200000762939453,4128003.0 |
| 2021-12-21,20.34000015258789,20.540000915527344,20.299999237060547,20.420000076293945,2870450.0 |
| 2021-12-22,20.479999542236328,20.600000381469727,20.040000915527344,20.040000915527344,3459745.0 |
| 2021-12-23,20.100000381469727,20.200000762939453,20.040000915527344,20.1200008392334,2059031.0 |
| 2021-12-26,20.0,20.200000762939453,19.84000015258789,19.860000610351562,2015541.0 |
| 2021-12-27,19.8799991607666,20.079999923706055,19.65999984741211,19.920000076293945,2589151.0 |
| 2021-12-28,20.1200008392334,20.440000534057617,20.059999465942383,20.440000534057617,3196655.0 |
| 2021-12-29,20.3799991607666,20.420000076293945,19.8799991607666,19.940000534057617,4686754.0 |
| 2021-12-30,19.979999542236328,20.139999389648438,19.84000015258789,19.959999084472656,4270551.0 |
| 2022-01-02,19.979999542236328,20.079999923706055,19.84000015258789,20.079999923706055,3024851.0 |
| 2022-01-03,20.040000915527344,20.200000762939453,19.600000381469727,19.81999969482422,3528147.0 |
| 2022-01-04,19.940000534057617,20.079999923706055,19.799999237060547,19.959999084472656,2621724.0 |
| 2022-01-05,20.0,20.18000030517578,19.959999084472656,20.020000457763672,2389619.0 |
| 2022-01-06,20.040000915527344,20.18000030517578,19.899999618530273,20.040000915527344,3461681.0 |
| 2022-01-09,20.040000915527344,20.920000076293945,20.040000915527344,20.799999237060547,6568861.0 |
| 2022-01-10,20.8799991607666,21.280000686645508,20.700000762939453,21.1200008392334,7223543.0 |
| 2022-01-11,21.100000381469727,21.239999771118164,20.8799991607666,21.1200008392334,4235482.0 |
| 2022-01-12,21.18000030517578,21.6200008392334,21.139999389648438,21.5,5437530.0 |
| 2022-01-13,21.520000457763672,22.0,21.520000457763672,21.860000610351562,5861610.0 |
| 2022-01-16,22.0,22.6200008392334,21.959999084472656,22.34000015258789,8933368.0 |
| 2022-01-17,22.399999618530273,22.459999084472656,22.200000762939453,22.34000015258789,3650735.0 |
| 2022-01-18,22.34000015258789,22.799999237060547,22.260000228881836,22.540000915527344,6331404.0 |
| 2022-01-19,22.520000457763672,22.65999984741211,22.31999969482422,22.5,2600334.0 |
| 2022-01-20,22.459999084472656,22.5,22.079999923706055,22.18000030517578,3552933.0 |
| 2022-01-23,22.0,22.020000457763672,21.81999969482422,21.959999084472656,3430488.0 |
| 2022-01-24,22.0,22.360000610351562,21.920000076293945,22.139999389648438,3538098.0 |
| 2022-01-25,22.020000457763672,22.219999313354492,21.940000534057617,22.15999984741211,2502710.0 |
| 2022-01-26,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0 |
| 2022-01-27,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0 |
| 2022-01-30,22.200000762939453,22.399999618530273,22.15999984741211,22.3799991607666,3703168.0 |
| 2022-01-31,22.399999618530273,22.860000610351562,22.399999618530273,22.68000030517578,5940674.0 |
| 2022-02-01,22.68000030517578,22.760000228881836,22.260000228881836,22.280000686645508,3034213.0 |
| 2022-02-02,22.299999237060547,22.3799991607666,22.020000457763672,22.079999923706055,3170273.0 |
| 2022-02-03,22.100000381469727,22.18000030517578,21.81999969482422,21.81999969482422,2130794.0 |
| 2022-02-06,21.81999969482422,22.459999084472656,21.600000381469727,22.399999618530273,4427668.0 |
| 2022-02-07,22.420000076293945,22.760000228881836,22.360000610351562,22.68000030517578,4574683.0 |
| 2022-02-08,22.68000030517578,22.700000762939453,22.219999313354492,22.520000457763672,3609272.0 |
| 2022-02-09,22.540000915527344,22.540000915527344,22.239999771118164,22.3799991607666,1496801.0 |
| 2022-02-10,22.31999969482422,22.5,22.239999771118164,22.3799991607666,2397784.0 |
| 2022-02-13,22.0,22.0,21.0,21.440000534057617,5607127.0 |
| 2022-02-14,21.3799991607666,21.81999969482422,21.239999771118164,21.739999771118164,3024960.0 |
| 2022-02-15,21.700000762939453,22.18000030517578,21.559999465942383,22.100000381469727,3764761.0 |
| 2022-02-16,22.139999389648438,22.420000076293945,22.079999923706055,22.34000015258789,3717767.0 |
| 2022-02-17,22.360000610351562,22.360000610351562,22.040000915527344,22.15999984741211,2400423.0 |
| 2022-02-20,22.079999923706055,22.100000381469727,21.1200008392334,21.200000762939453,5005005.0 |
| 2022-02-21,21.239999771118164,21.760000228881836,21.219999313354492,21.559999465942383,3463265.0 |
| 2022-02-23,21.5,21.979999542236328,21.459999084472656,21.6200008392334,3835996.0 |
| 2022-02-24,20.8799991607666,21.5,20.479999542236328,21.139999389648438,5986834.0 |
| 2022-02-27,21.520000457763672,22.0,21.520000457763672,22.0,3961568.0 |
| 2022-02-28,22.020000457763672,22.860000610351562,21.979999542236328,22.559999465942383,7193204.0 |
| 2022-03-01,22.600000381469727,23.239999771118164,22.600000381469727,23.079999923706055,7770128.0 |
| 2022-03-02,23.1200008392334,23.739999771118164,23.040000915527344,23.239999771118164,9936115.0 |
| 2022-03-03,23.479999542236328,24.219999313354492,23.399999618530273,23.8799991607666,14855513.0 |
| 2022-03-06,24.299999237060547,25.5,24.18000030517578,25.450000762939453,13051052.0 |
| 2022-03-07,25.799999237060547,26.049999237060547,24.860000610351562,25.049999237060547,14534823.0 |
| 2022-03-08,25.0,25.549999237060547,24.860000610351562,25.100000381469727,11457224.0 |
| 2022-03-09,25.5,25.549999237060547,23.799999237060547,23.799999237060547,10883235.0 |
| 2022-03-10,23.700000762939453,24.15999984741211,22.959999084472656,23.200000762939453,10642382.0 |
| 2022-03-13,23.299999237060547,24.15999984741211,23.18000030517578,23.600000381469727,6598120.0 |
| 2022-03-14,23.5,23.860000610351562,23.34000015258789,23.440000534057617,4821930.0 |
| 2022-03-15,23.299999237060547,23.299999237060547,22.799999237060547,22.860000610351562,5135343.0 |
| 2022-03-16,23.0,23.200000762939453,22.920000076293945,23.15999984741211,6222722.0 |
| 2022-03-17,23.219999313354492,23.440000534057617,23.0,23.239999771118164,6647529.0 |
| 2022-03-20,23.399999618530273,23.6200008392334,23.200000762939453,23.260000228881836,4608979.0 |
| 2022-03-21,23.299999237060547,23.540000915527344,23.059999465942383,23.059999465942383,4557031.0 |
| 2022-03-22,23.200000762939453,23.360000610351562,22.959999084472656,23.299999237060547,3948595.0 |
| 2022-03-23,23.260000228881836,23.700000762939453,23.260000228881836,23.559999465942383,4631043.0 |
| 2022-03-24,23.6200008392334,23.959999084472656,23.520000457763672,23.700000762939453,7556444.0 |
| 2022-03-27,23.81999969482422,24.260000228881836,23.719999313354492,24.079999923706055,9610059.0 |
| 2022-03-28,24.200000762939453,24.420000076293945,23.979999542236328,24.100000381469727,6888804.0 |
| 2022-03-29,24.079999923706055,24.100000381469727,23.520000457763672,23.520000457763672,7726063.0 |
| 2022-03-30,23.479999542236328,23.600000381469727,23.15999984741211,23.18000030517578,4675397.0 |
| 2022-03-31,23.15999984741211,23.18000030517578,22.799999237060547,23.100000381469727,5045451.0 |
| 2022-04-03,23.100000381469727,23.420000076293945,22.940000534057617,23.079999923706055,2410013.0 |
| 2022-04-04,23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0.0 |
| 2022-04-05,22.700000762939453,22.860000610351562,22.34000015258789,22.479999542236328,5312263.0 |
| 2022-04-06,22.420000076293945,22.459999084472656,22.020000457763672,22.239999771118164,5587558.0 |
| 2022-04-07,22.219999313354492,22.600000381469727,22.100000381469727,22.3799991607666,3379077.0 |
| 2022-04-10,22.440000534057617,22.81999969482422,22.440000534057617,22.65999984741211,2720913.0 |
| 2022-04-11,22.700000762939453,22.739999771118164,22.3799991607666,22.5,4693517.0 |
| 2022-04-12,22.5,22.639999389648438,22.260000228881836,22.639999389648438,3510554.0 |
| 2022-04-13,22.639999389648438,22.639999389648438,22.219999313354492,22.440000534057617,2637391.0 |
| 2022-04-14,22.479999542236328,23.139999389648438,22.399999618530273,23.0,4671597.0 |
| 2022-04-17,23.299999237060547,23.8799991607666,23.200000762939453,23.700000762939453,8206261.0 |
| 2022-04-18,23.719999313354492,23.799999237060547,23.420000076293945,23.5,4166501.0 |
| 2022-04-19,23.600000381469727,23.739999771118164,23.0,23.100000381469727,4853783.0 |
| 2022-04-20,23.239999771118164,23.239999771118164,22.440000534057617,22.6200008392334,6376825.0 |
| 2022-04-21,22.6200008392334,22.6200008392334,22.100000381469727,22.15999984741211,6536471.0 |
| 2022-04-24,22.0,22.0,21.459999084472656,21.520000457763672,4409020.0 |
| 2022-04-25,21.399999618530273,21.399999618530273,20.18000030517578,20.479999542236328,9327262.0 |
| 2022-04-26,20.520000457763672,20.739999771118164,20.1200008392334,20.719999313354492,3871751.0 |
| 2022-04-27,20.760000228881836,21.15999984741211,20.479999542236328,20.81999969482422,6255760.0 |
| 2022-04-28,20.940000534057617,21.040000915527344,20.639999389648438,20.639999389648438,4531631.0 |
| 2022-05-08,20.5,20.559999465942383,20.139999389648438,20.31999969482422,3598515.0 |
| 2022-05-09,20.31999969482422,20.65999984741211,20.15999984741211,20.299999237060547,5176868.0 |
| 2022-05-10,20.219999313354492,20.6200008392334,19.959999084472656,20.559999465942383,5890438.0 |
| 2022-05-11,20.600000381469727,20.860000610351562,20.219999313354492,20.219999313354492,3092351.0 |
| 2022-05-12,20.260000228881836,20.440000534057617,19.84000015258789,19.8799991607666,4402839.0 |
| 2022-05-15,20.0,20.139999389648438,19.920000076293945,19.959999084472656,3453323.0 |
| 2022-05-16,20.040000915527344,20.040000915527344,19.239999771118164,19.239999771118164,4790154.0 |
| 2022-05-17,19.260000228881836,19.420000076293945,18.920000076293945,19.200000762939453,6438994.0 |
| 2022-05-18,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 |
| 2022-05-19,18.600000381469727,18.700000762939453,18.139999389648438,18.31999969482422,6611586.0 |
| 2022-05-22,18.420000076293945,18.780000686645508,18.0,18.5,5228525.0 |
| 2022-05-23,18.520000457763672,18.81999969482422,18.239999771118164,18.239999771118164,3784438.0 |
| 2022-05-24,18.299999237060547,18.420000076293945,17.84000015258789,17.979999542236328,5654692.0 |
| 2022-05-25,18.0,18.520000457763672,17.979999542236328,18.420000076293945,6118036.0 |
| 2022-05-26,18.65999984741211,18.959999084472656,18.479999542236328,18.899999618530273,5592838.0 |
| 2022-05-29,19.040000915527344,19.219999313354492,19.0,19.079999923706055,2733449.0 |
| 2022-05-30,19.079999923706055,19.200000762939453,18.81999969482422,18.899999618530273,5581739.0 |
| 2022-05-31,18.959999084472656,19.0,18.34000015258789,18.34000015258789,7776537.0 |
| 2022-06-01,18.3799991607666,18.760000228881836,18.299999237060547,18.559999465942383,4414754.0 |
| 2022-06-02,18.5,18.6200008392334,18.399999618530273,18.540000915527344,2153510.0 |
| 2022-06-05,18.579999923706055,18.65999984741211,18.440000534057617,18.5,1439522.0 |
| 2022-06-06,18.899999618530273,19.360000610351562,18.719999313354492,19.260000228881836,5306779.0 |
| 2022-06-07,19.420000076293945,19.579999923706055,19.0,19.040000915527344,4007348.0 |
| 2022-06-08,19.100000381469727,19.280000686645508,18.920000076293945,19.059999465942383,2810833.0 |
| 2022-06-09,19.079999923706055,19.239999771118164,18.940000534057617,19.020000457763672,2357552.0 |
| 2022-06-12,18.799999237060547,18.799999237060547,18.0,18.0,5617604.0 |
| 2022-06-13,18.0,18.100000381469727,17.299999237060547,17.459999084472656,4773373.0 |
| 2022-06-14,17.420000076293945,17.6200008392334,16.780000686645508,17.299999237060547,7152922.0 |
| 2022-06-15,17.399999618530273,17.420000076293945,17.100000381469727,17.18000030517578,2434849.0 |
| 2022-06-16,17.280000686645508,17.299999237060547,16.700000762939453,17.0,3440576.0 |
| 2022-06-19,16.81999969482422,16.81999969482422,15.859999656677246,15.960000038146973,7577853.0 |
| 2022-06-20,15.979999542236328,16.459999084472656,15.699999809265137,16.34000015258789,3707044.0 |
| 2022-06-21,16.540000915527344,16.700000762939453,16.3799991607666,16.559999465942383,5461030.0 |
| 2022-06-22,16.3799991607666,16.3799991607666,15.640000343322754,15.699999809265137,5325179.0 |
| 2022-06-23,15.699999809265137,15.800000190734863,15.479999542236328,15.779999732971191,2910514.0 |
| 2022-06-26,16.100000381469727,16.200000762939453,15.979999542236328,16.100000381469727,2600624.0 |
| 2022-06-27,16.18000030517578,16.440000534057617,15.9399995803833,16.079999923706055,5243835.0 |
| 2022-06-28,16.020000457763672,16.3799991607666,15.899999618530273,16.3799991607666,3117766.0 |
| 2022-06-29,16.299999237060547,16.540000915527344,16.139999389648438,16.239999771118164,2821312.0 |
| 2022-06-30,16.200000762939453,16.440000534057617,16.100000381469727,16.1200008392334,2725947.0 |
| 2022-07-03,16.1200008392334,16.299999237060547,15.819999694824219,15.84000015258789,3052060.0 |
| 2022-07-04,15.800000190734863,15.800000190734863,15.399999618530273,15.520000457763672,3270050.0 |
| 2022-07-05,15.539999961853027,15.680000305175781,15.319999694824219,15.359999656677246,2698175.0 |
| 2022-07-06,15.079999923706055,15.180000305175781,14.979999542236328,15.020000457763672,5751669.0 |
| 2022-07-13,15.0,15.100000381469727,14.760000228881836,14.920000076293945,3420407.0 |
| 2022-07-14,14.800000190734863,14.84000015258789,14.319999694824219,14.319999694824219,2120343.0 |
| 2022-07-17,14.680000305175781,14.699999809265137,14.100000381469727,14.199999809265137,2990000.0 |
| 2022-07-18,14.199999809265137,14.859999656677246,14.199999809265137,14.859999656677246,4818106.0 |
| 2022-07-19,14.859999656677246,15.199999809265137,14.720000267028809,15.020000457763672,5670969.0 |
| 2022-07-20,15.100000381469727,15.319999694824219,14.960000038146973,15.100000381469727,4613273.0 |
| 2022-07-21,15.15999984741211,15.800000190734863,15.140000343322754,15.5,5342795.0 |
| 2022-07-24,15.5600004196167,15.720000267028809,15.34000015258789,15.420000076293945,3411397.0 |
| 2022-07-25,15.399999618530273,15.399999618530273,15.119999885559082,15.199999809265137,2067407.0 |
| 2022-07-26,15.260000228881836,15.539999961853027,15.260000228881836,15.399999618530273,2707734.0 |
| 2022-07-27,15.5,15.600000381469727,15.319999694824219,15.399999618530273,2087788.0 |
| 2022-07-28,15.5,16.399999618530273,15.4399995803833,16.3799991607666,7138280.0 |
| 2022-07-31,16.399999618530273,17.18000030517578,16.399999618530273,16.920000076293945,5441144.0 |
| 2022-08-01,17.0,17.34000015258789,16.920000076293945,17.100000381469727,5032956.0 |
| 2022-08-02,17.100000381469727,17.100000381469727,16.700000762939453,16.739999771118164,3185906.0 |
| 2022-08-03,16.700000762939453,16.84000015258789,16.520000457763672,16.719999313354492,2816513.0 |
| 2022-08-04,16.760000228881836,16.84000015258789,16.559999465942383,16.579999923706055,4288075.0 |
| 2022-08-07,16.600000381469727,16.65999984741211,16.139999389648438,16.200000762939453,2638898.0 |
| 2022-08-08,16.200000762939453,16.34000015258789,16.15999984741211,16.299999237060547,1667521.0 |
| 2022-08-09,16.299999237060547,16.920000076293945,16.299999237060547,16.920000076293945,2936880.0 |
| 2022-08-10,17.0,17.15999984741211,16.920000076293945,16.959999084472656,3791407.0 |
| 2022-08-11,17.079999923706055,17.239999771118164,17.0,17.139999389648438,2530151.0 |
| 2022-08-14,17.200000762939453,17.420000076293945,17.139999389648438,17.239999771118164,2320747.0 |
| 2022-08-15,17.239999771118164,17.34000015258789,16.899999618530273,17.1200008392334,3372603.0 |
| 2022-08-16,17.18000030517578,17.239999771118164,16.959999084472656,17.100000381469727,3107613.0 |
| 2022-08-17,17.1200008392334,17.219999313354492,17.040000915527344,17.15999984741211,1950086.0 |
| 2022-08-18,17.1200008392334,17.219999313354492,17.0,17.0,1993383.0 |
| 2022-08-21,16.979999542236328,16.979999542236328,16.639999389648438,16.65999984741211,1862985.0 |
| 2022-08-22,16.600000381469727,16.700000762939453,16.399999618530273,16.639999389648438,2474853.0 |
| 2022-08-23,16.520000457763672,16.739999771118164,16.31999969482422,16.31999969482422,1501986.0 |
| 2022-08-24,16.31999969482422,16.81999969482422,16.200000762939453,16.81999969482422,2991926.0 |
| 2022-08-25,16.899999618530273,17.079999923706055,16.780000686645508,16.81999969482422,2389511.0 |
| 2022-08-28,16.540000915527344,17.059999465942383,16.479999542236328,16.780000686645508,2734282.0 |
| 2022-08-29,16.8799991607666,17.040000915527344,16.719999313354492,16.719999313354492,2184902.0 |
| 2022-08-30,16.81999969482422,16.84000015258789,16.559999465942383,16.559999465942383,1493079.0 |
| 2022-08-31,16.520000457763672,16.520000457763672,15.880000114440918,15.9399995803833,8033183.0 |
| 2022-09-01,15.9399995803833,16.0,15.579999923706055,15.739999771118164,4697055.0 |
| 2022-09-04,15.640000343322754,15.680000305175781,15.520000457763672,15.520000457763672,3067146.0 |
| 2022-09-05,15.539999961853027,15.600000381469727,15.380000114440918,15.420000076293945,3373025.0 |
| 2022-09-06,15.4399995803833,15.5,15.140000343322754,15.15999984741211,3892442.0 |
| 2022-09-07,15.15999984741211,15.180000305175781,14.800000190734863,14.880000114440918,3250350.0 |
| 2022-09-08,14.899999618530273,14.979999542236328,14.739999771118164,14.880000114440918,3293444.0 |
| 2022-09-11,15.100000381469727,15.520000457763672,15.0600004196167,15.220000267028809,3186657.0 |
| 2022-09-12,15.220000267028809,15.239999771118164,14.9399995803833,15.020000457763672,2248560.0 |
| 2022-09-13,15.180000305175781,15.460000038146973,15.039999961853027,15.460000038146973,2377560.0 |
| 2022-09-14,15.039999961853027,15.239999771118164,14.899999618530273,15.199999809265137,2618859.0 |
| 2022-09-15,15.239999771118164,15.34000015258789,14.979999542236328,15.0,3738171.0 |
| 2022-09-18,14.899999618530273,14.899999618530273,14.539999961853027,14.5600004196167,2090097.0 |
| 2022-09-19,14.5600004196167,14.720000267028809,14.359999656677246,14.4399995803833,2831785.0 |
| 2022-09-20,14.600000381469727,14.640000343322754,14.199999809265137,14.300000190734863,2747734.0 |
| 2022-09-21,14.260000228881836,14.399999618530273,13.979999542236328,14.140000343322754,3950650.0 |
| 2022-09-25,13.800000190734863,13.819999694824219,13.5,13.5600004196167,2227710.0 |
| 2022-09-26,13.520000457763672,13.739999771118164,13.380000114440918,13.380000114440918,3910129.0 |
| 2022-09-27,13.5,13.619999885559082,13.300000190734863,13.479999542236328,5619433.0 |
| 2022-09-28,13.520000457763672,13.819999694824219,13.260000228881836,13.699999809265137,5072135.0 |
| 2022-09-29,13.760000228881836,13.960000038146973,13.600000381469727,13.640000343322754,6384118.0 |
| 2022-10-02,13.619999885559082,13.979999542236328,13.399999618530273,13.920000076293945,4100203.0 |
| 2022-10-03,13.979999542236328,14.15999984741211,13.979999542236328,14.0600004196167,5272691.0 |
| 2022-10-04,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0 |
| 2022-10-05,14.420000076293945,14.520000457763672,14.100000381469727,14.140000343322754,6612990.0 |
| 2022-10-06,14.199999809265137,14.420000076293945,14.100000381469727,14.220000267028809,7073369.0 |
| 2022-10-09,14.140000343322754,14.199999809265137,13.920000076293945,13.9399995803833,4535360.0 |
| 2022-10-10,13.9399995803833,14.0,13.720000267028809,13.880000114440918,3162179.0 |
| 2022-10-11,13.880000114440918,13.899999618530273,13.739999771118164,13.760000228881836,1804023.0 |
| 2022-10-12,13.84000015258789,13.9399995803833,13.720000267028809,13.800000190734863,1856863.0 |
| 2022-10-13,13.819999694824219,13.84000015258789,13.640000343322754,13.739999771118164,1742658.0 |
| 2022-10-16,13.739999771118164,13.84000015258789,13.579999923706055,13.680000305175781,1182450.0 |
| 2022-10-17,13.739999771118164,13.859999656677246,13.65999984741211,13.760000228881836,1734158.0 |
| 2022-10-18,13.800000190734863,13.859999656677246,13.720000267028809,13.739999771118164,2856814.0 |
| 2022-10-19,13.779999732971191,13.960000038146973,13.720000267028809,13.859999656677246,2315607.0 |
| 2022-10-20,13.960000038146973,14.100000381469727,13.9399995803833,14.100000381469727,3907898.0 |
| 2022-10-23,14.220000267028809,14.34000015258789,14.100000381469727,14.140000343322754,3631211.0 |
| 2022-10-24,14.119999885559082,14.119999885559082,13.739999771118164,13.800000190734863,4027755.0 |
| 2022-10-25,13.899999618530273,13.920000076293945,13.640000343322754,13.699999809265137,3039245.0 |
| 2022-10-26,13.699999809265137,13.699999809265137,13.380000114440918,13.479999542236328,2971955.0 |
| 2022-10-27,13.420000076293945,13.4399995803833,13.100000381469727,13.119999885559082,2977779.0 |
| 2022-10-30,13.0,13.4399995803833,12.880000114440918,13.15999984741211,2584751.0 |
| 2022-10-31,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0 |
| 2022-11-01,13.359999656677246,13.359999656677246,12.880000114440918,12.960000038146973,3829131.0 |
| 2022-11-02,12.920000076293945,12.920000076293945,12.5,12.65999984741211,3834098.0 |
| 2022-11-03,12.579999923706055,12.699999809265137,12.300000190734863,12.579999923706055,2462585.0 |
| 2022-11-06,12.84000015258789,12.880000114440918,12.699999809265137,12.800000190734863,1652954.0 |
| 2022-11-07,12.779999732971191,12.779999732971191,12.579999923706055,12.65999984741211,1565919.0 |
| 2022-11-08,12.65999984741211,12.680000305175781,12.15999984741211,12.199999809265137,4309912.0 |
| 2022-11-09,12.199999809265137,12.34000015258789,12.119999885559082,12.220000267028809,3329240.0 |
| 2022-11-10,12.15999984741211,12.15999984741211,11.760000228881836,11.760000228881836,5338148.0 |
| 2022-11-13,11.960000038146973,12.0,11.760000228881836,11.800000190734863,4504460.0 |
| 2022-11-14,11.819999694824219,12.0600004196167,11.720000267028809,11.979999542236328,3566303.0 |
| 2022-11-15,12.0,12.300000190734863,11.920000076293945,12.100000381469727,3814686.0 |
| 2022-11-16,12.039999961853027,12.239999771118164,11.920000076293945,12.079999923706055,3625399.0 |
| 2022-11-17,12.119999885559082,12.359999656677246,12.079999923706055,12.239999771118164,3224795.0 |
| 2022-11-20,12.279999732971191,12.279999732971191,11.960000038146973,12.0,2640090.0 |
| 2022-11-21,11.979999542236328,12.0,11.760000228881836,11.84000015258789,2820790.0 |
| 2022-11-22,11.84000015258789,11.920000076293945,11.760000228881836,11.859999656677246,1445361.0 |
| 2022-11-24,11.899999618530273,11.920000076293945,11.239999771118164,11.260000228881836,6278490.0 |
| 2022-11-27,11.300000190734863,11.300000190734863,10.979999542236328,11.079999923706055,6528794.0 |
| 2022-11-28,11.0,11.34000015258789,10.899999618530273,11.119999885559082,5812056.0 |
| 2022-11-29,11.180000305175781,11.199999809265137,10.979999542236328,11.0,6010144.0 |
| 2022-11-30,11.0,11.239999771118164,10.84000015258789,11.039999961853027,4676243.0 |
| 2022-12-01,11.220000267028809,11.479999542236328,11.220000267028809,11.34000015258789,4947306.0 |
| 2022-12-04,11.420000076293945,11.5600004196167,11.279999732971191,11.279999732971191,3757931.0 |
| 2022-12-05,11.319999694824219,11.4399995803833,11.140000343322754,11.300000190734863,2850084.0 |
| 2022-12-06,11.260000228881836,12.0,11.180000305175781,12.0,6495315.0 |
| 2022-12-07,12.0,12.15999984741211,11.460000038146973,11.539999961853027,6306416.0 |
| 2022-12-08,11.579999923706055,11.979999542236328,11.4399995803833,11.899999618530273,4443638.0 |
| 2022-12-11,11.899999618530273,11.920000076293945,11.220000267028809,11.239999771118164,3426294.0 |
| 2022-12-12,11.199999809265137,11.600000381469727,11.0,11.34000015258789,3917258.0 |
| 2022-12-13,11.399999618530273,11.760000228881836,11.399999618530273,11.619999885559082,3255188.0 |
| 2022-12-14,11.699999809265137,12.039999961853027,11.65999984741211,11.960000038146973,4908481.0 |
| 2022-12-15,12.0,12.380000114440918,11.920000076293945,12.380000114440918,6098015.0 |
| 2022-12-18,12.319999694824219,12.539999961853027,12.220000267028809,12.239999771118164,3913994.0 |
| 2022-12-19,12.239999771118164,12.300000190734863,11.9399995803833,11.979999542236328,3472705.0 |
| 2022-12-20,11.960000038146973,12.359999656677246,11.859999656677246,12.34000015258789,3339155.0 |
| 2022-12-21,12.359999656677246,12.619999885559082,12.34000015258789,12.520000457763672,4314106.0 |
| 2022-12-22,12.65999984741211,12.680000305175781,12.300000190734863,12.34000015258789,2964762.0 |
| 2022-12-25,12.34000015258789,12.380000114440918,11.899999618530273,11.899999618530273,3994408.0 |
| 2022-12-26,11.899999618530273,12.140000343322754,11.800000190734863,11.899999618530273,3452286.0 |
| 2022-12-27,12.0,12.199999809265137,11.9399995803833,12.199999809265137,1965377.0 |
| 2022-12-28,12.199999809265137,12.380000114440918,12.079999923706055,12.380000114440918,2103651.0 |
| 2022-12-29,12.34000015258789,12.399999618530273,12.220000267028809,12.359999656677246,2276101.0 |
| 2023-01-01,12.460000038146973,12.460000038146973,12.300000190734863,12.34000015258789,1865172.0 |
| 2023-01-02,12.34000015258789,12.399999618530273,12.279999732971191,12.359999656677246,2173505.0 |
| 2023-01-03,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0.0 |
| 2023-01-04,12.779999732971191,12.779999732971191,12.399999618530273,12.399999618530273,4119085.0 |
| 2023-01-05,12.380000114440918,12.65999984741211,12.279999732971191,12.640000343322754,3014310.0 |
| 2023-01-08,12.640000343322754,12.739999771118164,12.520000457763672,12.619999885559082,2084445.0 |
| 2023-01-09,12.619999885559082,12.720000267028809,12.579999923706055,12.699999809265137,2580757.0 |
| 2023-01-10,12.699999809265137,12.720000267028809,12.579999923706055,12.65999984741211,2797769.0 |
| 2023-01-11,12.65999984741211,12.880000114440918,12.65999984741211,12.880000114440918,3934344.0 |
| 2023-01-12,12.920000076293945,13.020000457763672,12.760000228881836,12.880000114440918,3348353.0 |
| 2023-01-15,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 |
| 2023-01-16,12.680000305175781,12.680000305175781,12.420000076293945,12.5600004196167,2761519.0 |
| 2023-01-17,12.539999961853027,12.600000381469727,12.380000114440918,12.600000381469727,2140700.0 |
| 2023-01-18,12.539999961853027,12.600000381469727,12.380000114440918,12.600000381469727,2140700.0 |
| 2023-01-19,12.65999984741211,12.800000190734863,12.579999923706055,12.760000228881836,2193210.0 |
| 2023-01-22,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0 |
| 2023-01-23,12.880000114440918,12.880000114440918,12.800000190734863,12.84000015258789,2094446.0 |
| 2023-01-24,12.84000015258789,12.960000038146973,12.779999732971191,12.9399995803833,1896274.0 |
| 2023-01-25,12.9399995803833,13.180000305175781,12.899999618530273,13.0600004196167,3706556.0 |
| 2023-01-26,13.140000343322754,13.15999984741211,12.9399995803833,12.979999542236328,2188004.0 |
| 2023-01-29,12.979999542236328,13.079999923706055,12.899999618530273,12.920000076293945,1976537.0 |
| 2023-01-30,12.819999694824219,12.859999656677246,12.5600004196167,12.65999984741211,3630657.0 |
| 2023-01-31,12.65999984741211,12.65999984741211,12.300000190734863,12.319999694824219,3994842.0 |
| 2023-02-01,12.260000228881836,12.399999618530273,12.199999809265137,12.359999656677246,2355982.0 |
| 2023-02-02,12.34000015258789,12.399999618530273,12.180000305175781,12.279999732971191,1826488.0 |
| 2023-02-05,12.220000267028809,12.239999771118164,12.0,12.0600004196167,2024424.0 |
| 2023-02-06,12.0600004196167,12.300000190734863,11.899999618530273,12.300000190734863,3187932.0 |
| 2023-02-07,12.239999771118164,12.300000190734863,12.180000305175781,12.239999771118164,1517041.0 |
| 2023-02-08,12.239999771118164,12.5,12.15999984741211,12.420000076293945,2241602.0 |
| 2023-02-09,12.4399995803833,12.5600004196167,12.300000190734863,12.380000114440918,1844667.0 |
| 2023-02-12,12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0.0 |
| 2023-02-13,12.34000015258789,12.4399995803833,12.319999694824219,12.399999618530273,1085618.0 |
| 2023-02-14,12.399999618530273,12.600000381469727,12.300000190734863,12.380000114440918,2282614.0 |
| 2023-02-15,12.300000190734863,12.34000015258789,12.260000228881836,12.300000190734863,1366188.0 |
| 2023-02-16,12.319999694824219,12.34000015258789,12.239999771118164,12.239999771118164,956875.0 |
| 2023-02-19,12.279999732971191,12.279999732971191,12.15999984741211,12.180000305175781,987256.0 |
| 2023-02-20,12.199999809265137,12.199999809265137,12.0,12.020000457763672,1385191.0 |
| 2023-02-21,12.0,12.0,11.880000114440918,11.880000114440918,1735353.0 |
| 2023-02-23,11.800000190734863,11.800000190734863,11.5600004196167,11.5600004196167,2234863.0 |
| 2023-02-26,11.420000076293945,11.5,11.300000190734863,11.319999694824219,1484257.0 |
| 2023-02-27,11.319999694824219,11.760000228881836,11.319999694824219,11.739999771118164,2340671.0 |
| 2023-02-28,11.760000228881836,12.0600004196167,11.720000267028809,12.0600004196167,4835771.0 |
| 2023-03-01,12.039999961853027,12.039999961853027,11.899999618530273,12.0,10000.0 |
| 2023-03-02,12.020000457763672,12.15999984741211,11.960000038146973,12.0600004196167,1858.0 |
| 2023-03-05,12.100000381469727,12.300000190734863,12.100000381469727,12.300000190734863,10000.0 |
| 2023-03-06,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 |
| 2023-03-07,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 |
| 2023-03-08,11.979999542236328,11.979999542236328,11.859999656677246,11.960000038146973,1700.0 |
| 2023-03-09,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0 |
| 2023-03-12,12.100000381469727,12.180000305175781,11.9399995803833,11.960000038146973,2474.0 |
| 2023-03-13,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0 |
| 2023-03-14,12.0,12.020000457763672,11.880000114440918,11.880000114440918,5000.0 |
| 2023-03-15,11.65999984741211,11.760000228881836,11.380000114440918,11.399999618530273,4274.0 |
| 2023-03-16,11.380000114440918,11.460000038146973,11.199999809265137,11.199999809265137,10000.0 |
| 2023-03-19,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0 |
| 2023-03-20,11.600000381469727,11.600000381469727,11.380000114440918,11.5,5000.0 |
| 2023-03-21,11.5,11.600000381469727,11.460000038146973,11.5600004196167,3000.0 |
| 2023-03-22,11.539999961853027,11.859999656677246,11.520000457763672,11.739999771118164,1376.0 |
| 2023-03-23,11.720000267028809,11.859999656677246,11.65999984741211,11.859999656677246,2000.0 |
| 2023-03-26,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0 |
| 2023-03-27,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0 |
| 2023-03-28,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0 |
| 2023-03-29,12.079999923706055,12.220000267028809,12.039999961853027,12.220000267028809,1988.0 |
| 2023-03-30,12.199999809265137,12.300000190734863,12.15999984741211,12.220000267028809,2111.0 |
| 2023-04-02,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0 |
| 2023-04-03,12.800000190734863,13.119999885559082,12.800000190734863,12.920000076293945,5000.0 |
| 2023-04-04,12.979999542236328,13.279999732971191,12.960000038146973,13.239999771118164,10000.0 |
| 2023-04-05,13.279999732971191,13.4399995803833,13.039999961853027,13.140000343322754,2262.0 |
| 2023-04-06,13.180000305175781,13.180000305175781,12.979999542236328,13.0,1239.0 |
| 2023-04-09,13.0,13.079999923706055,12.920000076293945,12.960000038146973,4249.0 |
| 2023-04-10,12.960000038146973,13.0,12.819999694824219,12.819999694824219,1800.0 |
| 2023-04-11,12.800000190734863,13.0,12.720000267028809,12.859999656677246,2820.0 |
| 2023-04-12,12.920000076293945,12.979999542236328,12.859999656677246,12.960000038146973,2000.0 |
| 2023-04-13,13.0,13.140000343322754,12.960000038146973,13.0,2000.0 |
| 2023-04-16,13.100000381469727,13.15999984741211,13.020000457763672,13.140000343322754,3222.0 |
| 2023-04-17,13.180000305175781,13.34000015258789,13.140000343322754,13.239999771118164,5000.0 |
| 2023-04-25,13.300000190734863,13.739999771118164,13.300000190734863,13.600000381469727,5000.0 |
| 2023-04-26,13.640000343322754,13.819999694824219,13.579999923706055,13.760000228881836,2332.0 |
| 2023-04-27,13.720000267028809,13.720000267028809,13.520000457763672,13.640000343322754,1852.0 |
| 2023-04-30,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0 |
| 2023-05-01,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0 |
| 2023-05-02,13.460000038146973,13.520000457763672,13.220000267028809,13.279999732971191,1500.0 |
| 2023-05-03,13.180000305175781,13.180000305175781,12.800000190734863,12.800000190734863,2000.0 |
| 2023-05-04,12.739999771118164,13.239999771118164,12.720000267028809,13.239999771118164,4971.0 |
| 2023-05-07,13.420000076293945,13.739999771118164,13.300000190734863,13.720000267028809,1832.0 |
| 2023-05-08,13.779999732971191,14.0600004196167,13.600000381469727,14.0,1402.0 |
| 2023-05-09,14.039999961853027,14.079999923706055,13.720000267028809,13.979999542236328,5000.0 |
| 2023-05-10,13.960000038146973,14.460000038146973,13.859999656677246,14.460000038146973,5728.0 |
| 2023-05-11,14.420000076293945,14.65999984741211,14.279999732971191,14.319999694824219,3797.0 |
| 2023-05-14,14.300000190734863,14.380000114440918,14.140000343322754,14.140000343322754,1708.0 |
| 2023-05-15,14.140000343322754,14.5,14.140000343322754,14.300000190734863,5900.0 |
| 2023-05-16,14.300000190734863,14.760000228881836,14.279999732971191,14.739999771118164,2767.0 |
| 2023-05-17,14.739999771118164,15.140000343322754,14.65999984741211,15.039999961853027,1000.0 |
| 2023-05-18,15.119999885559082,15.140000343322754,14.979999542236328,15.0,3098.0 |
| 2023-05-21,15.0,15.079999923706055,14.819999694824219,15.039999961853027,17232.0 |
| 2023-05-22,15.039999961853027,15.220000267028809,15.020000457763672,15.119999885559082,10000.0 |
| 2023-05-23,15.100000381469727,15.279999732971191,14.979999542236328,15.199999809265137,1000.0 |
| 2023-05-24,15.100000381469727,15.279999732971191,14.920000076293945,15.180000305175781,4179.0 |
| 2023-05-25,15.140000343322754,15.239999771118164,15.0,15.100000381469727,1247.0 |
| 2023-05-28,15.100000381469727,15.460000038146973,15.079999923706055,15.420000076293945,2000.0 |
| 2023-05-29,15.479999542236328,15.699999809265137,15.300000190734863,15.300000190734863,1000.0 |
| 2023-05-30,15.319999694824219,15.34000015258789,15.039999961853027,15.039999961853027,1350.0 |
| 2023-05-31,15.0,15.039999961853027,14.539999961853027,14.680000305175781,21000.0 |
| 2023-06-01,14.720000267028809,15.300000190734863,14.579999923706055,15.180000305175781,1390.0 |
| 2023-06-04,15.34000015258789,15.5,15.239999771118164,15.300000190734863,1000.0 |
| 2023-06-05,15.300000190734863,15.359999656677246,15.039999961853027,15.140000343322754,1000.0 |
| 2023-06-06,15.119999885559082,15.260000228881836,15.0,15.039999961853027,2000.0 |
| 2023-06-07,15.039999961853027,15.15999984741211,15.0,15.0,5000.0 |
| 2023-06-08,14.720000267028809,15.300000190734863,14.579999923706055,15.180000305175781,4050.0 |
| 2023-06-11,14.880000114440918,14.960000038146973,14.84000015258789,14.9399995803833,4000.0 |
| 2023-06-12,14.899999618530273,15.279999732971191,14.899999618530273,15.220000267028809,22234.0 |
| 2023-06-13,15.199999809265137,15.199999809265137,14.859999656677246,14.859999656677246,3600.0 |
| 2023-06-14,15.0,15.180000305175781,14.920000076293945,15.15999984741211,17286.0 |
| 2023-06-15,15.0600004196167,15.399999618530273,15.0600004196167,15.380000114440918,8000.0 |
| 2023-06-18,15.399999618530273,15.640000343322754,15.399999618530273,15.640000343322754,8072.0 |
| 2023-06-19,15.5,15.579999923706055,15.079999923706055,15.079999923706055,2080722.0 |
| 2023-06-20,15.039999961853027,15.260000228881836,15.0,15.260000228881836,1563813.0 |
| 2023-06-21,15.260000228881836,15.300000190734863,14.979999542236328,15.039999961853027,1564251.0 |
| 2023-06-22,15.100000381469727,15.100000381469727,14.819999694824219,14.920000076293945,2673595.0 |
| 2023-07-02,15.020000457763672,15.079999923706055,14.819999694824219,14.84000015258789,1203827.0 |
| 2023-07-03,14.84000015258789,14.920000076293945,14.699999809265137,14.720000267028809,1489587.0 |
| 2023-07-04,14.720000267028809,14.859999656677246,14.699999809265137,14.720000267028809,1450873.0 |
| 2023-07-05,14.760000228881836,14.779999732971191,14.600000381469727,14.680000305175781,1835578.0 |
| 2023-07-06,14.680000305175781,15.039999961853027,14.619999885559082,14.979999542236328,2837196.0 |
| 2023-07-09,14.979999542236328,15.180000305175781,14.880000114440918,15.119999885559082,2211578.0 |
| 2023-07-10,15.119999885559082,15.15999984741211,15.039999961853027,15.039999961853027,1597069.0 |
| 2023-07-11,15.039999961853027,15.100000381469727,14.84000015258789,14.84000015258789,2522024.0 |
| 2023-07-12,14.920000076293945,14.960000038146973,14.760000228881836,14.899999618530273,1682629.0 |
| 2023-07-13,14.899999618530273,14.9399995803833,14.800000190734863,14.84000015258789,1017323.0 |
| 2023-07-16,14.899999618530273,14.920000076293945,14.619999885559082,14.640000343322754,1093851.0 |
| 2023-07-17,14.640000343322754,14.800000190734863,14.5,14.779999732971191,1595559.0 |
| 2023-07-18,14.779999732971191,14.920000076293945,14.619999885559082,14.859999656677246,2340067.0 |
| 2023-07-19,14.880000114440918,14.880000114440918,14.600000381469727,14.600000381469727,876250.0 |
| 2023-07-20,14.680000305175781,14.680000305175781,14.300000190734863,14.399999618530273,1832517.0 |
| 2023-07-23,14.300000190734863,14.300000190734863,14.020000457763672,14.15999984741211,1409765.0 |
| 2023-07-24,14.140000343322754,14.5,14.140000343322754,14.5,1749764.0 |
| 2023-07-25,14.5,14.579999923706055,14.260000228881836,14.300000190734863,1541753.0 |
| 2023-07-26,14.239999771118164,14.399999618530273,14.15999984741211,14.300000190734863,1801597.0 |
| 2023-07-27,14.319999694824219,14.4399995803833,14.239999771118164,14.4399995803833,2143115.0 |
| 2023-07-30,14.380000114440918,14.380000114440918,14.039999961853027,14.0600004196167,2306337.0 |
| 2023-07-31,14.0600004196167,14.119999885559082,14.0,14.119999885559082,1787036.0 |
| 2023-08-01,14.119999885559082,14.140000343322754,13.960000038146973,14.020000457763672,1084093.0 |
| 2023-08-02,14.0,14.180000305175781,13.9399995803833,14.140000343322754,1110344.0 |
| 2023-08-03,14.119999885559082,14.119999885559082,13.899999618530273,13.899999618530273,2088700.0 |
| 2023-08-06,13.899999618530273,13.9399995803833,13.579999923706055,13.680000305175781,1251941.0 |
| 2023-08-07,13.600000381469727,13.739999771118164,13.220000267028809,13.260000228881836,2314983.0 |
| 2023-08-08,13.260000228881836,13.399999618530273,13.0600004196167,13.079999923706055,2082619.0 |
| 2023-08-09,13.020000457763672,13.479999542236328,13.020000457763672,13.460000038146973,1777917.0 |
| 2023-08-10,13.4399995803833,13.699999809265137,13.4399995803833,13.699999809265137,2824162.0 |
| 2023-08-13,13.739999771118164,13.84000015258789,13.539999961853027,13.699999809265137,3145332.0 |
| 2023-08-14,13.680000305175781,13.680000305175781,13.420000076293945,13.460000038146973,1170547.0 |
| 2023-08-15,13.460000038146973,13.460000038146973,13.119999885559082,13.15999984741211,2202843.0 |
| 2023-08-16,13.199999809265137,13.460000038146973,13.15999984741211,13.300000190734863,1169286.0 |
| 2023-08-17,13.279999732971191,13.279999732971191,13.119999885559082,13.140000343322754,1145536.0 |
| 2023-08-20,13.140000343322754,13.239999771118164,13.140000343322754,13.199999809265137,1501017.0 |
| 2023-08-21,13.260000228881836,13.319999694824219,12.819999694824219,12.84000015258789,3264878.0 |
| 2023-08-22,12.84000015258789,12.899999618530273,12.760000228881836,12.760000228881836,1900858.0 |
| 2023-08-23,12.800000190734863,12.880000114440918,12.539999961853027,12.539999961853027,3788617.0 |
| 2023-08-24,12.619999885559082,12.720000267028809,12.579999923706055,12.640000343322754,3828105.0 |
| 2023-08-27,12.760000228881836,12.779999732971191,12.65999984741211,12.699999809265137,3734937.0 |
| 2023-08-28,12.699999809265137,12.880000114440918,12.699999809265137,12.779999732971191,1406130.0 |
| 2023-08-29,12.760000228881836,12.819999694824219,12.680000305175781,12.739999771118164,1109658.0 |
| 2023-08-30,12.779999732971191,13.039999961853027,12.760000228881836,12.880000114440918,2988870.0 |
| 2023-08-31,12.899999618530273,12.960000038146973,12.739999771118164,12.739999771118164,1864292.0 |
| 2023-09-03,12.779999732971191,12.859999656677246,12.739999771118164,12.760000228881836,1088983.0 |
| 2023-09-04,12.859999656677246,13.0600004196167,12.819999694824219,12.84000015258789,3642562.0 |
| 2023-09-05,12.819999694824219,12.859999656677246,12.65999984741211,12.65999984741211,1781940.0 |
| 2023-09-06,12.65999984741211,12.760000228881836,12.600000381469727,12.619999885559082,1512881.0 |
| 2023-09-07,12.640000343322754,12.819999694824219,12.619999885559082,12.720000267028809,2010550.0 |
| 2023-09-10,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0.0 |
| 2023-09-11,12.819999694824219,13.300000190734863,12.800000190734863,13.199999809265137,4132634.0 |
| 2023-09-12,13.260000228881836,13.380000114440918,13.079999923706055,13.100000381469727,2461918.0 |
| 2023-09-13,13.100000381469727,13.15999984741211,12.84000015258789,12.880000114440918,1813890.0 |
| 2023-09-14,12.899999618530273,13.020000457763672,12.739999771118164,12.739999771118164,1916625.0 |
| 2023-09-17,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 |
| 2023-09-18,12.84000015258789,13.0600004196167,12.720000267028809,12.720000267028809,1709568.0 |
| 2023-09-19,12.739999771118164,12.819999694824219,12.680000305175781,12.720000267028809,1194352.0 |
| 2023-09-20,12.760000228881836,12.899999618530273,12.760000228881836,12.859999656677246,834005.0 |
| 2023-09-21,12.899999618530273,12.899999618530273,12.720000267028809,12.880000114440918,1053196.0 |
| 2023-09-25,12.880000114440918,12.880000114440918,12.619999885559082,12.619999885559082,2603079.0 |
| 2023-09-26,12.619999885559082,12.779999732971191,12.539999961853027,12.65999984741211,1768386.0 |
| 2023-09-27,12.5600004196167,12.720000267028809,12.520000457763672,12.579999923706055,2656730.0 |
| 2023-09-28,12.640000343322754,12.84000015258789,12.619999885559082,12.699999809265137,1946228.0 |
| 2023-10-01,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0 |
| 2023-10-02,12.579999923706055,12.619999885559082,12.319999694824219,12.319999694824219,1903680.0 |
| 2023-10-03,12.319999694824219,12.359999656677246,12.199999809265137,12.319999694824219,1102520.0 |
| 2023-10-04,12.260000228881836,12.319999694824219,12.0600004196167,12.079999923706055,1155053.0 |
| 2023-10-05,12.079999923706055,12.319999694824219,12.0,12.199999809265137,2539028.0 |
| 2023-10-08,12.239999771118164,12.300000190734863,12.0,12.039999961853027,1367094.0 |
| 2023-10-09,12.100000381469727,12.319999694824219,12.039999961853027,12.180000305175781,2524569.0 |
| 2023-10-10,12.319999694824219,12.319999694824219,12.119999885559082,12.119999885559082,1642418.0 |
| 2023-10-11,12.119999885559082,12.239999771118164,11.960000038146973,11.979999542236328,2595834.0 |
| 2023-10-12,12.0,12.15999984741211,11.720000267028809,12.119999885559082,2473911.0 |
| 2023-10-15,12.15999984741211,12.180000305175781,12.0600004196167,12.100000381469727,882142.0 |
| 2023-10-16,12.039999961853027,12.140000343322754,12.020000457763672,12.079999923706055,1745889.0 |
| 2023-10-17,12.140000343322754,12.180000305175781,12.079999923706055,12.119999885559082,2044088.0 |
| 2023-10-18,12.079999923706055,12.140000343322754,11.9399995803833,12.100000381469727,1867954.0 |
| 2023-10-19,12.0600004196167,12.079999923706055,11.859999656677246,11.920000076293945,1666787.0 |
| 2023-10-22,11.899999618530273,11.899999618530273,11.460000038146973,11.479999542236328,2027493.0 |
| 2023-10-23,11.479999542236328,11.600000381469727,11.260000228881836,11.260000228881836,2014653.0 |
| 2023-10-24,11.300000190734863,11.359999656677246,10.9399995803833,11.199999809265137,2388345.0 |
| 2023-10-25,11.239999771118164,11.420000076293945,11.140000343322754,11.420000076293945,1289904.0 |
| 2023-10-26,11.399999618530273,11.479999542236328,11.239999771118164,11.239999771118164,1307431.0 |
| 2023-10-29,11.239999771118164,11.720000267028809,11.140000343322754,11.699999809265137,2709367.0 |
| 2023-10-30,11.760000228881836,11.779999732971191,11.600000381469727,11.619999885559082,2301540.0 |
| 2023-10-31,11.65999984741211,11.699999809265137,11.5600004196167,11.619999885559082,1754203.0 |
| 2023-11-01,11.619999885559082,11.619999885559082,11.460000038146973,11.5600004196167,1994690.0 |
| 2023-11-02,11.5600004196167,11.979999542236328,11.520000457763672,11.84000015258789,3348727.0 |
| 2023-11-05,11.899999618530273,12.140000343322754,11.84000015258789,12.140000343322754,1674681.0 |
| 2023-11-06,12.079999923706055,12.180000305175781,11.920000076293945,12.0,1419280.0 |
| 2023-11-07,11.9399995803833,12.0,11.739999771118164,11.819999694824219,1374898.0 |
| 2023-11-08,11.779999732971191,11.819999694824219,11.640000343322754,11.680000305175781,2145163.0 |
| 2023-11-09,11.640000343322754,12.0,11.600000381469727,11.899999618530273,2131543.0 |
| 2023-11-12,11.899999618530273,12.0600004196167,11.819999694824219,11.880000114440918,1449578.0 |
| 2023-11-13,11.880000114440918,12.0,11.739999771118164,11.800000190734863,1402887.0 |
| 2023-11-14,11.779999732971191,11.880000114440918,11.739999771118164,11.739999771118164,1292041.0 |
| 2023-11-15,11.84000015258789,11.979999542236328,11.779999732971191,11.960000038146973,2173864.0 |
| 2023-11-16,11.920000076293945,12.0600004196167,11.899999618530273,11.979999542236328,2384133.0 |
| 2023-11-19,12.020000457763672,12.399999618530273,12.020000457763672,12.380000114440918,2971837.0 |
| 2023-11-20,12.399999618530273,12.399999618530273,12.140000343322754,12.180000305175781,2828351.0 |
| 2023-11-21,12.199999809265137,12.239999771118164,11.979999542236328,12.0600004196167,2146126.0 |
| 2023-11-22,12.0600004196167,12.15999984741211,11.960000038146973,12.039999961853027,1243787.0 |
| 2023-11-23,12.0600004196167,12.15999984741211,11.960000038146973,12.039999961853027,1243787.0 |
| 2023-11-26,12.079999923706055,12.140000343322754,12.020000457763672,12.0600004196167,923752.0 |
| 2023-11-27,12.100000381469727,12.100000381469727,11.960000038146973,11.979999542236328,1118773.0 |
| 2023-11-28,12.0,12.0600004196167,11.899999618530273,11.960000038146973,841342.0 |
| 2023-11-29,12.039999961853027,12.0600004196167,11.9399995803833,12.039999961853027,732943.0 |
| 2023-11-30,12.039999961853027,12.199999809265137,11.960000038146973,12.199999809265137,2301092.0 |
| 2023-12-03,12.180000305175781,12.260000228881836,12.140000343322754,12.239999771118164,1267927.0 |
| 2023-12-04,12.239999771118164,12.279999732971191,12.119999885559082,12.140000343322754,1315445.0 |
| 2023-12-05,12.100000381469727,12.140000343322754,12.039999961853027,12.0600004196167,1066229.0 |
| 2023-12-06,12.100000381469727,12.140000343322754,12.0600004196167,12.0600004196167,1674643.0 |
| 2023-12-07,12.0600004196167,12.079999923706055,11.899999618530273,11.979999542236328,2127921.0 |
| 2023-12-10,12.0,12.119999885559082,11.9399995803833,12.020000457763672,1188179.0 |
| 2023-12-11,12.0600004196167,12.220000267028809,12.0,12.15999984741211,2063467.0 |
| 2023-12-12,12.15999984741211,12.180000305175781,11.960000038146973,12.020000457763672,2279749.0 |
| 2023-12-13,11.979999542236328,11.979999542236328,11.800000190734863,11.819999694824219,2158696.0 |
| 2023-12-14,11.859999656677246,11.920000076293945,11.760000228881836,11.760000228881836,2939957.0 |
| 2023-12-17,11.779999732971191,11.859999656677246,11.760000228881836,11.859999656677246,1534924.0 |
| 2023-12-18,11.880000114440918,12.0,11.819999694824219,12.0,1807522.0 |
| 2023-12-19,12.039999961853027,12.100000381469727,11.979999542236328,12.0600004196167,2006753.0 |
| 2023-12-20,12.0600004196167,12.0600004196167,11.920000076293945,12.020000457763672,1190794.0 |
| 2023-12-21,11.9399995803833,11.960000038146973,11.880000114440918,11.9399995803833,926840.0 |
| 2023-12-24,12.0,12.0600004196167,11.979999542236328,12.039999961853027,2207079.0 |
| 2023-12-25,12.0600004196167,12.15999984741211,11.960000038146973,12.100000381469727,1815955.0 |
| 2023-12-26,12.119999885559082,12.4399995803833,12.119999885559082,12.359999656677246,4921467.0 |
| 2023-12-27,12.380000114440918,12.600000381469727,12.34000015258789,12.420000076293945,4114523.0 |
| 2023-12-28,12.4399995803833,12.539999961853027,12.239999771118164,12.300000190734863,2267225.0 |
| 2023-12-31,12.300000190734863,12.4399995803833,12.279999732971191,12.380000114440918,1449959.0 |
| 2024-01-01,12.380000114440918,12.4399995803833,12.319999694824219,12.399999618530273,1138189.0 |
| 2024-01-02,12.399999618530273,12.640000343322754,12.380000114440918,12.640000343322754,3710703.0 |
| 2024-01-03,12.739999771118164,13.180000305175781,12.720000267028809,12.84000015258789,7654455.0 |
| 2024-01-04,12.520000457763672,12.760000228881836,12.359999656677246,12.600000381469727,5047648.0 |
| 2024-01-07,12.65999984741211,12.880000114440918,12.65999984741211,12.720000267028809,2117760.0 |
| 2024-01-08,12.720000267028809,12.800000190734863,12.520000457763672,12.600000381469727,2065158.0 |
| 2024-01-09,12.619999885559082,12.640000343322754,12.34000015258789,12.359999656677246,3348140.0 |
| 2024-01-10,12.34000015258789,12.380000114440918,12.119999885559082,12.119999885559082,3338071.0 |
| 2024-01-11,12.15999984741211,12.260000228881836,12.100000381469727,12.119999885559082,2740218.0 |
| 2024-01-14,12.119999885559082,12.119999885559082,11.9399995803833,12.020000457763672,2254353.0 |
| 2024-01-15,12.020000457763672,12.119999885559082,12.020000457763672,12.119999885559082,1695881.0 |
| 2024-01-16,12.119999885559082,12.119999885559082,11.920000076293945,11.9399995803833,2497931.0 |
| 2024-01-17,11.979999542236328,12.039999961853027,11.899999618530273,11.920000076293945,1853394.0 |
| 2024-01-18,11.899999618530273,11.899999618530273,11.640000343322754,11.739999771118164,2271159.0 |
| 2024-01-21,11.800000190734863,11.84000015258789,11.640000343322754,11.699999809265137,2054015.0 |
| 2024-01-22,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0 |
| 2024-01-23,11.699999809265137,11.760000228881836,11.520000457763672,11.520000457763672,2572323.0 |
| 2024-01-24,11.539999961853027,11.779999732971191,11.539999961853027,11.699999809265137,2335417.0 |
| 2024-01-25,11.720000267028809,11.760000228881836,11.65999984741211,11.699999809265137,1506083.0 |
| 2024-01-28,11.699999809265137,12.039999961853027,11.699999809265137,12.020000457763672,2998441.0 |
| 2024-01-29,12.020000457763672,12.239999771118164,11.9399995803833,12.199999809265137,2838645.0 |
| 2024-01-30,12.239999771118164,12.239999771118164,11.720000267028809,11.760000228881836,2459239.0 |
| 2024-01-31,11.760000228881836,11.9399995803833,11.640000343322754,11.699999809265137,1767282.0 |
| 2024-02-01,11.699999809265137,11.800000190734863,11.600000381469727,11.720000267028809,1689019.0 |
| 2024-02-04,11.739999771118164,11.800000190734863,11.65999984741211,11.739999771118164,960985.0 |
| 2024-02-05,11.779999732971191,11.779999732971191,11.680000305175781,11.779999732971191,1301792.0 |
| 2024-02-06,11.779999732971191,11.779999732971191,11.699999809265137,11.779999732971191,983482.0 |
| 2024-02-07,11.779999732971191,11.880000114440918,11.720000267028809,11.859999656677246,1297977.0 |
| 2024-02-08,11.779999732971191,11.880000114440918,11.720000267028809,11.859999656677246,1297977.0 |
| 2024-02-11,11.859999656677246,11.960000038146973,11.739999771118164,11.899999618530273,2912184.0 |
| 2024-02-12,11.9399995803833,12.34000015258789,11.920000076293945,12.300000190734863,4700329.0 |
| 2024-02-13,12.300000190734863,12.479999542236328,12.039999961853027,12.399999618530273,4920664.0 |
| 2024-02-14,12.34000015258789,12.4399995803833,12.119999885559082,12.399999618530273,2137704.0 |
| 2024-02-15,12.5,12.5,12.34000015258789,12.34000015258789,1979235.0 |
| 2024-02-18,12.399999618530273,12.720000267028809,12.399999618530273,12.619999885559082,2989899.0 |
| 2024-02-19,12.619999885559082,12.960000038146973,12.600000381469727,12.9399995803833,4041992.0 |
| 2024-02-20,12.899999618530273,13.0600004196167,12.760000228881836,13.0,2622222.0 |
| 2024-02-21,13.0,13.079999923706055,12.9399995803833,12.9399995803833,2285565.0 |
| 2024-02-25,13.0,13.140000343322754,12.9399995803833,13.0,1790868.0 |
| 2024-02-26,12.920000076293945,13.0600004196167,12.779999732971191,12.880000114440918,3482414.0 |
| 2024-02-27,12.880000114440918,13.359999656677246,12.779999732971191,13.180000305175781,4142351.0 |
| 2024-02-28,13.15999984741211,13.359999656677246,13.100000381469727,13.279999732971191,2423584.0 |
| 2024-02-29,13.300000190734863,13.34000015258789,13.0,13.180000305175781,37482780.0 |
| 2024-03-03,13.180000305175781,13.65999984741211,13.15999984741211,13.359999656677246,2641852.0 |
| 2024-03-04,13.359999656677246,13.380000114440918,12.800000190734863,12.800000190734863,3104068.0 |
| 2024-03-05,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0 |
| 2024-03-06,13.180000305175781,13.359999656677246,13.020000457763672,13.279999732971191,2345263.0 |
| 2024-03-07,13.279999732971191,13.5600004196167,13.199999809265137,13.479999542236328,3274609.0 |
| 2024-03-10,13.479999542236328,13.640000343322754,13.460000038146973,13.5,1860857.0 |
| 2024-03-11,13.399999618530273,13.899999618530273,13.300000190734863,13.84000015258789,4210613.0 |
| 2024-03-12,13.84000015258789,14.479999542236328,13.84000015258789,14.420000076293945,8494192.0 |
| 2024-03-13,14.420000076293945,14.539999961853027,14.220000267028809,14.420000076293945,4895163.0 |
| 2024-03-14,14.380000114440918,14.520000457763672,13.760000228881836,13.800000190734863,6933008.0 |
| 2024-03-17,13.760000228881836,14.15999984741211,13.760000228881836,14.140000343322754,3672223.0 |
| 2024-03-18,14.140000343322754,14.359999656677246,14.0600004196167,14.100000381469727,2647041.0 |
| 2024-03-19,14.140000343322754,14.199999809265137,13.800000190734863,13.800000190734863,2058297.0 |
| 2024-03-20,13.819999694824219,14.100000381469727,13.779999732971191,14.0,1861227.0 |
| 2024-03-21,14.100000381469727,14.100000381469727,13.600000381469727,13.600000381469727,3105405.0 |
| 2024-03-24,13.5600004196167,13.640000343322754,13.399999618530273,13.4399995803833,1268303.0 |
| 2024-03-25,13.420000076293945,13.520000457763672,13.15999984741211,13.199999809265137,2101943.0 |
| 2024-03-26,13.220000267028809,13.4399995803833,13.15999984741211,13.300000190734863,2608260.0 |
| 2024-03-27,13.180000305175781,13.380000114440918,13.0600004196167,13.15999984741211,1686075.0 |
| 2024-03-28,13.180000305175781,13.300000190734863,12.960000038146973,13.239999771118164,2647186.0 |
| 2024-03-31,13.279999732971191,14.0600004196167,13.279999732971191,13.920000076293945,4312123.0 |
| 2024-04-01,13.920000076293945,14.140000343322754,13.800000190734863,13.9399995803833,2352096.0 |
| 2024-04-02,13.899999618530273,14.479999542236328,13.880000114440918,14.380000114440918,4091640.0 |
| 2024-04-03,14.460000038146973,14.960000038146973,14.380000114440918,14.880000114440918,4548621.0 |
| 2024-04-04,14.899999618530273,15.079999923706055,14.699999809265137,14.84000015258789,2668083.0 |
| 2024-04-14,,,,, |
| 2024-04-15,14.600000381469727,15.020000457763672,14.600000381469727,14.699999809265137,2702563.0 |
| 2024-04-16,14.65999984741211,14.65999984741211,14.300000190734863,14.319999694824219,2186456.0 |
| 2024-04-17,14.319999694824219,14.479999542236328,14.220000267028809,14.4399995803833,1681633.0 |
| 2024-04-18,14.4399995803833,14.579999923706055,14.359999656677246,14.460000038146973,1010761.0 |
| 2024-04-21,14.539999961853027,14.720000267028809,14.460000038146973,14.460000038146973,1237149.0 |
| 2024-04-22,14.460000038146973,14.5,13.880000114440918,13.920000076293945,1628001.0 |
| 2024-04-23,13.960000038146973,14.079999923706055,13.9399995803833,14.0,3500683.0 |
| 2024-04-24,14.0,14.039999961853027,13.239999771118164,13.319999694824219,2383468.0 |
| 2024-04-25,13.300000190734863,13.520000457763672,13.260000228881836,13.359999656677246,773622.0 |
| 2024-04-28,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0 |
| 2024-04-29,13.760000228881836,14.239999771118164,13.619999885559082,14.180000305175781,2205307.0 |
| 2024-04-30,14.220000267028809,14.239999771118164,13.9399995803833,14.0,1129808.0 |
| 2024-05-01,13.979999542236328,14.119999885559082,13.920000076293945,14.0,861470.0 |
| 2024-05-02,14.0,14.0,13.720000267028809,13.84000015258789,830469.0 |
| 2024-05-05,13.739999771118164,13.739999771118164,13.5,13.5600004196167,825954.0 |
| 2024-05-06,13.5,13.720000267028809,13.319999694824219,13.65999984741211,1340913.0 |
| 2024-05-07,13.600000381469727,13.640000343322754,13.420000076293945,13.5,573227.0 |
| 2024-05-08,13.420000076293945,13.479999542236328,13.15999984741211,13.220000267028809,1639157.0 |
| 2024-05-09,13.220000267028809,13.220000267028809,12.880000114440918,12.899999618530273,1439217.0 |
| 2024-05-12,12.899999618530273,12.979999542236328,12.65999984741211,12.979999542236328,870853.0 |
| 2024-05-13,13.0,13.0,12.739999771118164,12.899999618530273,845518.0 |
| 2024-05-14,12.899999618530273,12.899999618530273,12.420000076293945,12.579999923706055,1177082.0 |
| 2024-05-15,12.539999961853027,12.579999923706055,12.359999656677246,12.380000114440918,880289.0 |
| 2024-05-16,12.380000114440918,12.5600004196167,12.239999771118164,12.300000190734863,1101489.0 |
| 2024-05-19,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 |
| 2024-05-20,12.300000190734863,12.359999656677246,12.079999923706055,12.199999809265137,733115.0 |
| 2024-05-21,12.220000267028809,12.279999732971191,12.039999961853027,12.140000343322754,670801.0 |
| 2024-05-22,12.140000343322754,12.15999984741211,12.020000457763672,12.0600004196167,658661.0 |
| 2024-05-23,12.079999923706055,12.220000267028809,12.039999961853027,12.140000343322754,835602.0 |
| 2024-05-26,12.140000343322754,12.140000343322754,11.84000015258789,11.899999618530273,1056474.0 |
| 2024-05-27,11.920000076293945,12.0,11.800000190734863,11.84000015258789,1032809.0 |
| 2024-05-28,11.859999656677246,11.899999618530273,11.399999618530273,11.399999618530273,1920144.0 |
| 2024-05-29,11.399999618530273,11.84000015258789,11.380000114440918,11.760000228881836,1736280.0 |
| 2024-05-30,11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0.0 |
| 2024-06-02,11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0.0 |
| 2024-06-03,11.420000076293945,11.84000015258789,11.420000076293945,11.819999694824219,3066183.0 |
| 2024-06-04,11.800000190734863,11.800000190734863,11.420000076293945,11.4399995803833,1972181.0 |
| 2024-06-05,11.460000038146973,11.5,11.260000228881836,11.34000015258789,1354364.0 |
| 2024-06-06,11.319999694824219,11.460000038146973,11.319999694824219,11.34000015258789,619259.0 |
| 2024-06-09,11.420000076293945,11.520000457763672,11.359999656677246,11.460000038146973,1464513.0 |
| 2024-06-10,11.520000457763672,11.640000343322754,11.479999542236328,11.539999961853027,1253605.0 |
| 2024-06-11,11.539999961853027,11.880000114440918,11.520000457763672,11.880000114440918,1817593.0 |
| 2024-06-12,11.880000114440918,11.960000038146973,11.5,11.520000457763672,1156929.0 |
| 2024-06-13,11.5600004196167,11.5600004196167,11.380000114440918,11.460000038146973,1084846.0 |
| 2024-06-23,11.479999542236328,11.600000381469727,11.34000015258789,11.479999542236328,728489.0 |
| 2024-06-24,11.420000076293945,11.479999542236328,11.34000015258789,11.4399995803833,889565.0 |
| 2024-06-25,11.460000038146973,11.479999542236328,11.380000114440918,11.4399995803833,733456.0 |
| 2024-06-26,11.420000076293945,11.479999542236328,11.359999656677246,11.380000114440918,529524.0 |
| 2024-06-27,11.380000114440918,11.4399995803833,11.380000114440918,11.420000076293945,558152.0 |
| 2024-06-30,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0 |
| 2024-07-01,11.619999885559082,11.65999984741211,11.34000015258789,11.359999656677246,853232.0 |
| 2024-07-02,11.380000114440918,11.460000038146973,11.34000015258789,11.380000114440918,899391.0 |
| 2024-07-03,11.399999618530273,11.4399995803833,11.199999809265137,11.34000015258789,955097.0 |
| 2024-07-04,11.34000015258789,11.380000114440918,11.239999771118164,11.300000190734863,575535.0 |
| 2024-07-07,11.300000190734863,11.380000114440918,11.239999771118164,11.300000190734863,478950.0 |
| 2024-07-08,11.300000190734863,11.380000114440918,11.220000267028809,11.34000015258789,839179.0 |
| 2024-07-09,11.34000015258789,11.359999656677246,11.239999771118164,11.319999694824219,628150.0 |
| 2024-07-10,11.300000190734863,11.399999618530273,11.279999732971191,11.399999618530273,765472.0 |
| 2024-07-11,11.399999618530273,11.420000076293945,11.300000190734863,11.319999694824219,488829.0 |
| 2024-07-14,11.319999694824219,11.819999694824219,11.319999694824219,11.579999923706055,2085657.0 |
| 2024-07-15,11.600000381469727,11.680000305175781,11.460000038146973,11.600000381469727,779625.0 |
| 2024-07-16,11.619999885559082,11.65999984741211,11.5,11.640000343322754,867831.0 |
| 2024-07-17,11.640000343322754,11.760000228881836,11.460000038146973,11.520000457763672,1550648.0 |
| 2024-07-18,11.579999923706055,11.579999923706055,11.4399995803833,11.579999923706055,1471610.0 |
| 2024-07-21,11.520000457763672,11.579999923706055,11.380000114440918,11.579999923706055,2661219.0 |
| 2024-07-22,11.680000305175781,11.739999771118164,11.380000114440918,11.380000114440918,3944137.0 |
| 2024-07-23,11.4399995803833,11.4399995803833,11.260000228881836,11.300000190734863,1908534.0 |
| 2024-07-24,11.300000190734863,11.300000190734863,11.119999885559082,11.140000343322754,2865121.0 |
| 2024-07-25,11.15999984741211,11.199999809265137,11.039999961853027,11.15999984741211,2699384.0 |
| 2024-07-28,11.199999809265137,11.420000076293945,11.199999809265137,11.420000076293945,2151559.0 |
| 2024-07-29,11.4399995803833,11.520000457763672,11.279999732971191,11.300000190734863,2030479.0 |
| 2024-07-30,11.319999694824219,11.359999656677246,11.15999984741211,11.220000267028809,2110183.0 |
| 2024-07-31,11.239999771118164,11.239999771118164,11.100000381469727,11.119999885559082,890336.0 |
| 2024-08-01,11.180000305175781,11.220000267028809,11.0,11.100000381469727,1517985.0 |
| 2024-08-04,10.979999542236328,11.180000305175781,10.920000076293945,11.100000381469727,2486063.0 |
| 2024-08-05,10.960000038146973,11.039999961853027,10.539999961853027,10.699999809265137,3986096.0 |
| 2024-08-06,11.279999732971191,11.279999732971191,10.84000015258789,10.920000076293945,3529316.0 |
| 2024-08-07,10.960000038146973,11.420000076293945,10.9399995803833,11.420000076293945,3533861.0 |
| 2024-08-08,11.4399995803833,11.4399995803833,11.119999885559082,11.15999984741211,2910498.0 |
| 2024-08-11,11.15999984741211,11.279999732971191,11.039999961853027,11.0600004196167,2283897.0 |
| 2024-08-12,11.0600004196167,11.079999923706055,10.9399995803833,10.9399995803833,2144132.0 |
| 2024-08-13,10.979999542236328,11.039999961853027,10.859999656677246,10.979999542236328,2621745.0 |
| 2024-08-14,11.0,11.199999809265137,11.0,11.119999885559082,2334247.0 |
| 2024-08-15,11.180000305175781,11.199999809265137,11.119999885559082,11.140000343322754,2031659.0 |
| 2024-08-18,11.199999809265137,11.260000228881836,11.140000343322754,11.260000228881836,2063891.0 |
| 2024-08-19,11.260000228881836,11.34000015258789,11.15999984741211,11.279999732971191,1573800.0 |
| 2024-08-20,11.300000190734863,11.380000114440918,11.220000267028809,11.359999656677246,2128531.0 |
| 2024-08-21,11.359999656677246,11.479999542236328,11.279999732971191,11.380000114440918,4363151.0 |
| 2024-08-22,11.399999618530273,11.479999542236328,11.34000015258789,11.4399995803833,1866440.0 |
| 2024-08-25,11.460000038146973,11.619999885559082,11.420000076293945,11.5,2976625.0 |
| 2024-08-26,11.5,11.579999923706055,11.460000038146973,11.539999961853027,2117994.0 |
| 2024-08-27,11.5600004196167,11.640000343322754,11.5,11.5600004196167,2044463.0 |
| 2024-08-28,11.539999961853027,11.539999961853027,11.359999656677246,11.399999618530273,1729717.0 |
| 2024-08-29,11.399999618530273,11.420000076293945,11.239999771118164,11.239999771118164,2201211.0 |
| 2024-09-01,11.279999732971191,11.420000076293945,11.220000267028809,11.420000076293945,2900342.0 |
| 2024-09-02,11.399999618530273,11.399999618530273,11.239999771118164,11.279999732971191,2845326.0 |
| 2024-09-03,11.300000190734863,11.319999694824219,11.15999984741211,11.15999984741211,2961167.0 |
| 2024-09-04,11.100000381469727,11.100000381469727,10.9399995803833,11.0,4139526.0 |
| 2024-09-05,11.0,11.020000457763672,10.859999656677246,10.9399995803833,4070503.0 |
| 2024-09-08,10.84000015258789,10.9399995803833,10.819999694824219,10.9399995803833,2772217.0 |
| 2024-09-09,10.979999542236328,11.0,10.880000114440918,10.979999542236328,1238801.0 |
| 2024-09-10,11.0,11.0600004196167,10.920000076293945,11.0,1580436.0 |
| 2024-09-11,11.0,11.0,10.819999694824219,10.84000015258789,1284513.0 |
| 2024-09-12,10.920000076293945,11.0,10.899999618530273,11.0,1395722.0 |
| 2024-09-15,11.0,11.039999961853027,10.920000076293945,10.960000038146973,966932.0 |
| 2024-09-16,10.880000114440918,10.920000076293945,10.819999694824219,10.84000015258789,1453706.0 |
| 2024-09-17,10.880000114440918,10.920000076293945,10.800000190734863,10.819999694824219,1954650.0 |
| 2024-09-18,10.84000015258789,10.880000114440918,10.760000228881836,10.819999694824219,2308303.0 |
| 2024-09-19,10.899999618530273,10.960000038146973,10.800000190734863,10.960000038146973,4358111.0 |
| 2024-09-22,10.979999542236328,11.199999809265137,10.960000038146973,11.100000381469727,3201115.0 |
| 2024-09-24,11.119999885559082,11.319999694824219,11.039999961853027,11.319999694824219,5198919.0 |
| 2024-09-25,11.319999694824219,11.380000114440918,11.220000267028809,11.34000015258789,2894801.0 |
| 2024-09-26,11.319999694824219,11.34000015258789,11.180000305175781,11.239999771118164,1694550.0 |
| 2024-09-29,11.199999809265137,11.300000190734863,11.140000343322754,11.15999984741211,2311469.0 |
| 2024-09-30,11.15999984741211,11.420000076293945,11.15999984741211,11.300000190734863,5306227.0 |
| 2024-10-01,11.279999732971191,11.319999694824219,11.140000343322754,11.180000305175781,2891980.0 |
| 2024-10-02,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0.0 |
| 2024-10-03,10.9399995803833,11.0,10.800000190734863,10.920000076293945,3033211.0 |
| 2024-10-06,10.920000076293945,10.920000076293945,10.680000305175781,10.779999732971191,3022840.0 |
| 2024-10-07,10.680000305175781,10.779999732971191,10.619999885559082,10.619999885559082,3065100.0 |
| 2024-10-08,10.680000305175781,10.779999732971191,10.619999885559082,10.779999732971191,2395513.0 |
| 2024-10-09,10.779999732971191,10.779999732971191,10.619999885559082,10.699999809265137,1330600.0 |
| 2024-10-10,10.699999809265137,10.760000228881836,10.640000343322754,10.720000267028809,1279920.0 |
| 2024-10-13,10.739999771118164,10.880000114440918,10.739999771118164,10.84000015258789,1643056.0 |
| 2024-10-14,10.84000015258789,10.859999656677246,10.640000343322754,10.640000343322754,1389599.0 |
| 2024-10-15,10.699999809265137,10.760000228881836,10.619999885559082,10.760000228881836,1256079.0 |
| 2024-10-16,10.760000228881836,10.899999618530273,10.720000267028809,10.720000267028809,2485638.0 |
| 2024-10-17,10.739999771118164,10.800000190734863,10.65999984741211,10.680000305175781,1786571.0 |
| 2024-10-20,10.699999809265137,10.720000267028809,10.5600004196167,10.579999923706055,1874167.0 |
| 2024-10-21,10.600000381469727,10.640000343322754,10.5,10.619999885559082,2664421.0 |
| 2024-10-22,10.619999885559082,10.640000343322754,10.479999542236328,10.479999542236328,2574178.0 |
| 2024-10-23,10.5,10.5,10.399999618530273,10.4399995803833,1886770.0 |
| 2024-10-24,10.460000038146973,10.5,10.380000114440918,10.5,1875563.0 |
| 2024-10-27,10.640000343322754,10.779999732971191,10.619999885559082,10.699999809265137,3706394.0 |
| 2024-10-28,10.739999771118164,10.859999656677246,10.680000305175781,10.760000228881836,2238983.0 |
| 2024-10-29,10.760000228881836,10.859999656677246,10.680000305175781,10.760000228881836,1405204.0 |
| 2024-10-30,10.779999732971191,10.899999618530273,10.739999771118164,10.739999771118164,1677665.0 |
| 2024-10-31,10.739999771118164,10.819999694824219,10.640000343322754,10.680000305175781,1644730.0 |
| 2024-11-03,10.680000305175781,10.739999771118164,10.619999885559082,10.65999984741211,950209.0 |
| 2024-11-04,10.680000305175781,10.699999809265137,10.579999923706055,10.680000305175781,1029681.0 |
| 2024-11-05,10.699999809265137,10.720000267028809,10.619999885559082,10.720000267028809,736332.0 |
| 2024-11-06,10.760000228881836,10.859999656677246,10.699999809265137,10.800000190734863,1599695.0 |
| 2024-11-07,10.859999656677246,11.0600004196167,10.819999694824219,10.920000076293945,2533828.0 |
| 2024-11-10,11.0,11.020000457763672,10.899999618530273,10.920000076293945,1372163.0 |
| 2024-11-11,10.9399995803833,10.9399995803833,10.739999771118164,10.84000015258789,1548329.0 |
| 2024-11-12,10.819999694824219,10.920000076293945,10.800000190734863,10.84000015258789,1281687.0 |
| 2024-11-13,10.819999694824219,10.84000015258789,10.65999984741211,10.65999984741211,1135936.0 |
| 2024-11-14,10.680000305175781,10.699999809265137,10.579999923706055,10.579999923706055,1593922.0 |
| 2024-11-17,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0.0 |
| 2024-11-18,10.600000381469727,10.760000228881836,10.579999923706055,10.640000343322754,1009098.0 |
| 2024-11-19,10.65999984741211,10.699999809265137,10.5600004196167,10.579999923706055,1814853.0 |
| 2024-11-20,10.5600004196167,10.579999923706055,10.460000038146973,10.479999542236328,1869187.0 |
| 2024-11-21,10.5,10.520000457763672,10.359999656677246,10.399999618530273,1491960.0 |
| 2024-11-24,10.460000038146973,10.5,10.380000114440918,10.420000076293945,1201592.0 |
| 2024-11-25,10.4399995803833,10.4399995803833,10.260000228881836,10.260000228881836,2380171.0 |
| 2024-11-26,10.260000228881836,10.319999694824219,10.199999809265137,10.239999771118164,1307808.0 |
| 2024-11-27,10.220000267028809,10.380000114440918,10.220000267028809,10.279999732971191,1262381.0 |
| 2024-11-28,10.260000228881836,10.380000114440918,10.220000267028809,10.34000015258789,1032057.0 |
| 2024-12-01,10.260000228881836,10.380000114440918,10.220000267028809,10.34000015258789,1032057.0 |
| 2024-12-02,10.4399995803833,10.4399995803833,10.300000190734863,10.319999694824219,813171.0 |
| 2024-12-03,10.34000015258789,10.380000114440918,10.260000228881836,10.300000190734863,1252485.0 |
| 2024-12-04,10.300000190734863,10.359999656677246,10.279999732971191,10.300000190734863,876057.0 |
| 2024-12-05,10.319999694824219,10.460000038146973,10.279999732971191,10.420000076293945,1649649.0 |
| 2024-12-08,10.399999618530273,10.479999542236328,10.380000114440918,10.380000114440918,987622.0 |
| 2024-12-09,10.380000114440918,10.479999542236328,10.359999656677246,10.420000076293945,1196574.0 |
| 2024-12-10,10.460000038146973,10.479999542236328,10.420000076293945,10.4399995803833,1141085.0 |
| 2024-12-11,10.460000038146973,10.600000381469727,10.420000076293945,10.460000038146973,1815905.0 |
| 2024-12-12,10.5,10.5,10.300000190734863,10.300000190734863,1432710.0 |
| 2024-12-15,10.34000015258789,10.359999656677246,10.260000228881836,10.300000190734863,1286902.0 |
| 2024-12-16,10.319999694824219,10.34000015258789,10.220000267028809,10.279999732971191,1238063.0 |
| 2024-12-17,10.300000190734863,10.319999694824219,10.220000267028809,10.220000267028809,998525.0 |
| 2024-12-18,10.260000228881836,10.300000190734863,10.199999809265137,10.279999732971191,805961.0 |
| 2024-12-19,10.300000190734863,10.300000190734863,10.15999984741211,10.15999984741211,1998896.0 |
| 2024-12-22,10.180000305175781,10.239999771118164,10.140000343322754,10.180000305175781,1128083.0 |
| 2024-12-23,10.180000305175781,10.199999809265137,10.020000457763672,10.15999984741211,3099539.0 |
| 2024-12-24,10.180000305175781,10.199999809265137,10.079999923706055,10.079999923706055,834592.0 |
| 2024-12-25,10.100000381469727,10.140000343322754,10.039999961853027,10.0600004196167,859166.0 |
| 2024-12-26,10.119999885559082,10.119999885559082,10.0,10.079999923706055,1238241.0 |
| 2024-12-29,10.079999923706055,10.100000381469727,9.970000267028809,10.020000457763672,4049358.0 |
| 2024-12-30,10.0,10.15999984741211,10.0,10.119999885559082,1786954.0 |
| 2024-12-31,10.119999885559082,10.199999809265137,10.079999923706055,10.15999984741211,1620663.0 |
| 2025-01-01,10.119999885559082,10.180000305175781,10.100000381469727,10.119999885559082,1398410.0 |
| 2025-01-02,10.100000381469727,10.119999885559082,9.989999771118164,10.020000457763672,2503213.0 |
| 2025-01-05,10.039999961853027,10.039999961853027,9.979999542236328,10.020000457763672,817773.0 |
| 2025-01-06,10.039999961853027,10.039999961853027,9.970000267028809,10.0,2445310.0 |
| 2025-01-07,10.0,10.020000457763672,9.970000267028809,9.970000267028809,2268602.0 |
| 2025-01-08,9.989999771118164,10.0,9.920000076293945,9.9399995803833,4240876.0 |
| 2025-01-09,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0.0 |
| 2025-01-12,9.84000015258789,9.979999542236328,9.8100004196167,9.890000343322754,3026492.0 |
| 2025-01-13,9.90999984741211,10.0600004196167,9.90999984741211,10.020000457763672,2484738.0 |
| 2025-01-14,10.020000457763672,10.0600004196167,9.90999984741211,9.949999809265137,3513890.0 |
| 2025-01-15,9.960000038146973,9.970000267028809,9.859999656677246,9.890000343322754,3098764.0 |
| 2025-01-16,9.899999618530273,10.0,9.890000343322754,9.930000305175781,2828214.0 |
| 2025-01-19,9.960000038146973,10.199999809265137,9.960000038146973,10.15999984741211,5051955.0 |
| 2025-01-20,10.180000305175781,10.199999809265137,10.100000381469727,10.140000343322754,1777010.0 |
| 2025-01-21,10.180000305175781,10.180000305175781,10.100000381469727,10.140000343322754,2553335.0 |
| 2025-01-22,10.140000343322754,10.180000305175781,10.079999923706055,10.140000343322754,1354078.0 |
| 2025-01-23,10.119999885559082,10.140000343322754,10.039999961853027,10.140000343322754,1682635.0 |
| 2025-01-26,10.140000343322754,10.239999771118164,10.140000343322754,10.140000343322754,1993896.0 |
| 2025-01-27,10.140000343322754,10.199999809265137,10.119999885559082,10.140000343322754,1124020.0 |
| 2025-01-28,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0 |
| 2025-01-29,10.140000343322754,10.199999809265137,10.100000381469727,10.119999885559082,1854784.0 |
| 2025-01-30,10.119999885559082,10.260000228881836,10.100000381469727,10.220000267028809,2901638.0 |
| 2025-02-02,10.220000267028809,10.359999656677246,10.199999809265137,10.34000015258789,2135340.0 |
| 2025-02-03,10.300000190734863,10.319999694824219,10.220000267028809,10.239999771118164,1355728.0 |
| 2025-02-04,10.260000228881836,10.359999656677246,10.220000267028809,10.319999694824219,1643874.0 |
| 2025-02-05,10.319999694824219,10.34000015258789,10.260000228881836,10.260000228881836,1173593.0 |
| 2025-02-06,10.260000228881836,10.300000190734863,10.239999771118164,10.279999732971191,1363456.0 |
| 2025-02-09,10.279999732971191,10.359999656677246,10.180000305175781,10.199999809265137,1752857.0 |
| 2025-02-10,10.199999809265137,10.220000267028809,10.140000343322754,10.199999809265137,1051141.0 |
| 2025-02-11,10.15999984741211,10.199999809265137,10.0600004196167,10.0600004196167,2107038.0 |
| 2025-02-12,10.079999923706055,10.100000381469727,10.0600004196167,10.079999923706055,786512.0 |
| 2025-02-13,10.079999923706055,10.140000343322754,10.0600004196167,10.119999885559082,1270096.0 |
| 2025-02-16,10.100000381469727,10.140000343322754,10.0600004196167,10.079999923706055,1100356.0 |
| 2025-02-17,10.079999923706055,10.079999923706055,9.989999771118164,10.020000457763672,1325658.0 |
| 2025-02-18,10.0,10.0600004196167,9.979999542236328,10.020000457763672,1757515.0 |
| 2025-02-19,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0 |
| 2025-02-20,10.0600004196167,10.0600004196167,9.869999885559082,9.899999618530273,3133100.0 |
| 2025-02-24,9.899999618530273,9.9399995803833,9.579999923706055,9.619999885559082,4440345.0 |
| 2025-02-25,9.600000381469727,9.640000343322754,9.489999771118164,9.619999885559082,1744113.0 |
| 2025-02-26,9.600000381469727,9.600000381469727,9.449999809265137,9.510000228881836,1745273.0 |
| 2025-02-27,9.510000228881836,9.510000228881836,9.25,9.300000190734863,2830569.0 |
| 2025-03-02,9.350000381469727,9.350000381469727,9.149999618530273,9.270000457763672,2072318.0 |
| 2025-03-03,9.270000457763672,9.329999923706055,9.170000076293945,9.279999732971191,1419637.0 |
| 2025-03-04,9.289999961853027,9.289999961853027,9.119999885559082,9.210000038146973,1868296.0 |
| 2025-03-05,9.210000038146973,9.260000228881836,9.050000190734863,9.100000381469727,1458269.0 |
| 2025-03-06,9.109999656677246,9.149999618530273,8.989999771118164,9.020000457763672,3291833.0 |
| 2025-03-09,9.039999961853027,9.0600004196167,8.880000114440918,8.970000267028809,1263708.0 |
| 2025-03-10,8.979999542236328,9.069999694824219,8.930000305175781,9.050000190734863,1344611.0 |
| 2025-03-11,9.0,9.050000190734863,8.869999885559082,8.979999542236328,1774674.0 |
| 2025-03-12,8.979999542236328,9.149999618530273,8.979999542236328,9.149999618530273,1156105.0 |
| 2025-03-13,9.15999984741211,9.170000076293945,9.09000015258789,9.140000343322754,824904.0 |
| 2025-03-16,9.149999618530273,9.319999694824219,9.109999656677246,9.260000228881836,1383017.0 |
| 2025-03-17,9.40999984741211,9.699999809265137,9.239999771118164,9.34000015258789,5536442.0 |
| 2025-03-18,9.420000076293945,9.460000038146973,9.300000190734863,9.350000381469727,1554536.0 |
| 2025-03-19,9.350000381469727,9.380000114440918,9.210000038146973,9.34000015258789,1330172.0 |
| 2025-03-20,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0.0 |
| 2025-03-23,9.199999809265137,9.220000267028809,9.100000381469727,9.130000114440918,1372065.0 |
| 2025-03-24,9.130000114440918,9.239999771118164,9.119999885559082,9.229999542236328,737075.0 |
| 2025-03-25,9.279999732971191,9.319999694824219,9.210000038146973,9.229999542236328,1155123.0 |
| 2025-03-26,9.25,9.329999923706055,9.239999771118164,9.300000190734863,1133004.0 |
| 2025-03-27,9.300000190734863,9.380000114440918,9.289999961853027,9.359999656677246,1330175.0 |
| 2025-04-03,9.34000015258789,9.34000015258789,9.199999809265137,9.199999809265137,1386762.0 |
| 2025-04-06,9.119999885559082,9.119999885559082,8.670000076293945,8.720000267028809,3020874.0 |
| 2025-04-07,8.649999618530273,8.880000114440918,8.529999732971191,8.800000190734863,2532925.0 |
| 2025-04-08,8.899999618530273,9.029999732971191,8.770000457763672,8.869999885559082,1818698.0 |
| 2025-04-09,8.819999694824219,8.90999984741211,8.699999809265137,8.760000228881836,1848130.0 |
| 2025-04-10,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0 |
| 2025-04-13,9.020000457763672,9.079999923706055,8.979999542236328,9.0,2734693.0 |
| 2025-04-14,9.010000228881836,9.149999618530273,8.979999542236328,9.09000015258789,1956054.0 |
| 2025-04-15,9.09000015258789,9.109999656677246,8.989999771118164,9.0,2594063.0 |
| 2025-04-16,8.960000038146973,9.069999694824219,8.949999809265137,9.050000190734863,2699471.0 |
| 2025-04-17,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0 |
| 2025-04-20,9.15999984741211,9.239999771118164,9.15999984741211,9.15999984741211,926944.0 |
| 2025-04-21,9.1899995803833,9.289999961853027,9.140000343322754,9.210000038146973,1614454.0 |
| 2025-04-22,9.199999809265137,9.319999694824219,9.15999984741211,9.279999732971191,1945366.0 |
| 2025-04-23,9.300000190734863,9.40999984741211,9.300000190734863,9.399999618530273,1696853.0 |
| 2025-04-24,9.600000381469727,10.180000305175781,9.579999923706055,9.75,17941349.0 |
| 2025-04-27,9.75,9.8100004196167,9.670000076293945,9.6899995803833,3799320.0 |
| 2025-04-28,9.699999809265137,9.699999809265137,9.479999542236328,9.5,3709140.0 |
| 2025-04-29,9.479999542236328,9.510000228881836,9.359999656677246,9.390000343322754,3346696.0 |
| 2025-04-30,9.390000343322754,9.390000343322754,9.220000267028809,9.239999771118164,2058871.0 |
| 2025-05-01,9.210000038146973,9.319999694824219,9.079999923706055,9.279999732971191,6547748.0 |
| 2025-05-04,9.220000267028809,9.510000228881836,9.220000267028809,9.489999771118164,3084217.0 |
| 2025-05-05,9.460000038146973,9.529999732971191,9.329999923706055,9.520000457763672,1936869.0 |
| 2025-05-06,9.489999771118164,9.65999984741211,9.460000038146973,9.510000228881836,2265691.0 |
| 2025-05-07,9.489999771118164,9.510000228881836,9.34000015258789,9.479999542236328,1703710.0 |
| 2025-05-08,9.420000076293945,9.479999542236328,9.3100004196167,9.3100004196167,1261209.0 |
| 2025-05-11,9.3100004196167,9.619999885559082,9.3100004196167,9.609999656677246,1458633.0 |
| 2025-05-12,9.880000114440918,9.949999809265137,9.680000305175781,9.720000267028809,6626397.0 |
| 2025-05-13,9.739999771118164,9.770000457763672,9.569999694824219,9.59000015258789,2126593.0 |
| 2025-05-14,9.600000381469727,9.670000076293945,9.579999923706055,9.619999885559082,1917313.0 |
| 2025-05-15,9.619999885559082,9.720000267028809,9.600000381469727,9.600000381469727,2594609.0 |
| 2025-05-18,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0 |
| 2025-05-19,9.5600004196167,9.579999923706055,9.40999984741211,9.420000076293945,3734016.0 |
| 2025-05-20,9.40999984741211,9.40999984741211,9.300000190734863,9.329999923706055,2110535.0 |
| 2025-05-21,9.319999694824219,9.369999885559082,9.180000305175781,9.1899995803833,2028864.0 |
| 2025-05-22,9.149999618530273,9.149999618530273,9.029999732971191,9.050000190734863,3031395.0 |
| 2025-05-25,9.09000015258789,9.420000076293945,9.039999961853027,9.359999656677246,3178179.0 |
| 2025-05-26,9.369999885559082,9.399999618530273,9.0600004196167,9.15999984741211,2134665.0 |
| 2025-05-27,9.170000076293945,9.1899995803833,9.079999923706055,9.109999656677246,2211793.0 |
| 2025-05-28,9.149999618530273,9.1899995803833,9.100000381469727,9.119999885559082,1410910.0 |
| 2025-05-29,9.119999885559082,9.15999984741211,9.079999923706055,9.140000343322754,2854847.0 |
| 2025-06-01,9.140000343322754,9.15999984741211,9.069999694824219,9.140000343322754,2173287.0 |
| 2025-06-02,9.130000114440918,9.199999809265137,9.100000381469727,9.15999984741211,1026357.0 |
| 2025-06-03,9.170000076293945,9.1899995803833,9.130000114440918,9.1899995803833,1044866.0 |
| 2025-06-04,9.170000076293945,9.3100004196167,9.170000076293945,9.260000228881836,1169123.0 |
| 2025-06-11,9.300000190734863,9.390000343322754,9.1899995803833,9.25,1314064.0 |
| 2025-06-12,9.210000038146973,9.210000038146973,9.020000457763672,9.0600004196167,2106005.0 |
| 2025-06-15,8.600000381469727,9.069999694824219,8.569999694824219,9.039999961853027,1917634.0 |
| 2025-06-16,9.069999694824219,9.390000343322754,9.050000190734863,9.34000015258789,2683102.0 |
| 2025-06-17,9.300000190734863,9.5,9.289999961853027,9.289999961853027,2729796.0 |
| 2025-06-18,9.260000228881836,9.279999732971191,9.029999732971191,9.029999732971191,1100961.0 |
| 2025-06-19,9.039999961853027,9.109999656677246,8.970000267028809,9.0600004196167,1087143.0 |
| 2025-06-22,9.069999694824219,9.239999771118164,8.979999542236328,8.979999542236328,1338550.0 |
| 2025-06-23,9.0,9.199999809265137,9.0,9.140000343322754,1188827.0 |
| 2025-06-24,9.390000343322754,9.40999984741211,9.1899995803833,9.239999771118164,2171873.0 |
| 2025-06-25,9.25,9.350000381469727,9.229999542236328,9.319999694824219,1470753.0 |
| 2025-06-26,9.350000381469727,9.619999885559082,9.300000190734863,9.579999923706055,3153782.0 |
| 2025-06-29,9.59000015258789,9.760000228881836,9.489999771118164,9.739999771118164,2885659.0 |
| 2025-06-30,9.75,9.920000076293945,9.600000381469727,9.600000381469727,3029675.0 |
| 2025-07-01,9.609999656677246,9.84000015258789,9.609999656677246,9.699999809265137,1505186.0 |
| 2025-07-02,9.699999809265137,10.029999732971191,9.699999809265137,9.899999618530273,4394285.0 |
| 2025-07-03,9.920000076293945,9.960000038146973,9.850000381469727,9.880000114440918,1853275.0 |
| 2025-07-06,9.899999618530273,9.930000305175781,9.819999694824219,9.829999923706055,1933239.0 |
| 2025-07-07,9.819999694824219,9.880000114440918,9.75,9.75,1335916.0 |
| 2025-07-08,9.760000228881836,9.800000190734863,9.6899995803833,9.699999809265137,943691.0 |
| 2025-07-09,9.729999542236328,9.890000343322754,9.720000267028809,9.859999656677246,1427627.0 |
| 2025-07-10,9.869999885559082,9.869999885559082,9.75,9.8100004196167,757724.0 |
| 2025-07-13,9.8100004196167,9.8100004196167,9.630000114440918,9.699999809265137,814962.0 |
| 2025-07-14,9.699999809265137,9.729999542236328,9.600000381469727,9.720000267028809,545787.0 |
| 2025-07-15,9.729999542236328,9.729999542236328,9.579999923706055,9.640000343322754,530254.0 |
| 2025-07-16,9.640000343322754,9.6899995803833,9.569999694824219,9.609999656677246,575192.0 |
| 2025-07-17,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0 |
| 2025-07-20,9.569999694824219,9.649999618530273,9.510000228881836,9.5600004196167,504036.0 |
| 2025-07-21,9.5600004196167,9.569999694824219,9.40999984741211,9.40999984741211,685160.0 |
| 2025-07-22,9.420000076293945,9.420000076293945,9.1899995803833,9.239999771118164,905522.0 |
| 2025-07-23,9.170000076293945,9.319999694824219,9.170000076293945,9.300000190734863,576221.0 |
| 2025-07-24,9.329999923706055,9.489999771118164,9.300000190734863,9.489999771118164,745130.0 |
| 2025-07-27,9.420000076293945,9.550000190734863,9.420000076293945,9.420000076293945,435425.0 |
| 2025-07-28,9.430000305175781,9.720000267028809,9.40999984741211,9.609999656677246,2641695.0 |
| 2025-07-29,9.609999656677246,9.630000114440918,9.470000267028809,9.5,845641.0 |
| 2025-07-30,9.460000038146973,9.609999656677246,9.449999809265137,9.579999923706055,1065501.0 |
| 2025-07-31,9.539999961853027,9.699999809265137,9.479999542236328,9.619999885559082,1484213.0 |
| 2025-08-03,9.479999542236328,9.619999885559082,9.329999923706055,9.34000015258789,868471.0 |
| 2025-08-04,9.300000190734863,9.399999618530273,9.25,9.34000015258789,765800.0 |
| 2025-08-05,9.34000015258789,9.539999961853027,9.34000015258789,9.520000457763672,999483.0 |
| 2025-08-06,9.539999961853027,9.899999618530273,9.529999732971191,9.84000015258789,3472227.0 |
| 2025-08-07,9.869999885559082,9.960000038146973,9.6899995803833,9.800000190734863,2426486.0 |
| 2025-08-10,9.819999694824219,9.829999923706055,9.619999885559082,9.649999618530273,796698.0 |
| 2025-08-11,9.619999885559082,9.65999984741211,9.489999771118164,9.5,1270271.0 |
| 2025-08-12,9.5,9.720000267028809,9.460000038146973,9.65999984741211,1769672.0 |
| 2025-08-13,9.699999809265137,9.899999618530273,9.65999984741211,9.75,2416225.0 |
| 2025-08-14,9.779999732971191,10.270000457763672,9.75,10.149999618530273,7545131.0 |
| 2025-08-17,10.1899995803833,10.359999656677246,10.100000381469727,10.260000228881836,4452614.0 |
| 2025-08-18,10.25,10.380000114440918,10.199999809265137,10.25,3655290.0 |
| 2025-08-19,10.25,10.279999732971191,10.079999923706055,10.149999618530273,2957225.0 |
| 2025-08-20,10.15999984741211,10.229999542236328,10.119999885559082,10.199999809265137,1448228.0 |
| 2025-08-21,10.149999618530273,10.619999885559082,10.149999618530273,10.579999923706055,6435607.0 |
| 2025-08-24,10.59000015258789,10.979999542236328,10.59000015258789,10.880000114440918,6322691.0 |
| 2025-08-25,10.880000114440918,10.890000343322754,10.710000038146973,10.779999732971191,3171731.0 |
| 2025-08-26,10.819999694824219,11.130000114440918,10.800000190734863,11.029999732971191,4192271.0 |
| 2025-08-27,11.079999923706055,11.09000015258789,10.920000076293945,10.960000038146973,2350579.0 |
| 2025-08-28,10.970000267028809,11.050000190734863,10.869999885559082,10.899999618530273,2206505.0 |
| 2025-08-31,10.899999618530273,11.050000190734863,10.600000381469727,10.649999618530273,3397916.0 |
| 2025-09-01,10.65999984741211,10.819999694824219,10.579999923706055,10.6899995803833,1392642.0 |
| 2025-09-02,10.699999809265137,10.75,10.529999732971191,10.609999656677246,1855498.0 |
| 2025-09-03,10.619999885559082,10.819999694824219,10.619999885559082,10.670000076293945,996514.0 |
| 2025-09-04,10.699999809265137,10.850000381469727,10.630000114440918,10.670000076293945,1493136.0 |
|
|
