| date,open,high,low,close,volume |
| 2010-03-04,18.321819305419922,18.423324584960938,18.271066665649414,18.37257194519043,468800.0 |
| 2010-03-07,18.423324584960938,18.62633514404297,18.423324584960938,18.524831771850586,509262.0 |
| 2010-03-08,18.37257194519043,20.09817123413086,18.37257194519043,19.692148208618164,1734752.0 |
| 2010-03-09,19.895160675048828,20.910219192504883,19.742902755737305,20.605701446533203,2157726.0 |
| 2010-03-10,20.75796127319336,21.417749404907227,20.70720863342285,20.808713912963867,2067607.0 |
| 2010-03-11,20.65645408630371,20.75796127319336,20.14892578125,20.199678421020508,994231.0 |
| 2010-03-14,20.301183700561523,21.06247901916504,20.250431060791016,20.75796127319336,1020202.0 |
| 2010-03-15,20.808713912963867,20.910219192504883,20.605701446533203,20.65645408630371,337653.0 |
| 2010-03-16,20.65645408630371,20.808713912963867,20.504196166992188,20.70720863342285,365530.0 |
| 2010-03-17,20.70720863342285,20.70720863342285,20.70720863342285,20.70720863342285,0.0 |
| 2010-03-18,20.65645408630371,20.65645408630371,20.45344352722168,20.554948806762695,181756.0 |
| 2010-03-21,20.554948806762695,20.605701446533203,20.45344352722168,20.504196166992188,162457.0 |
| 2010-03-22,20.504196166992188,21.113231658935547,20.45344352722168,20.70720863342285,896337.0 |
| 2010-03-23,20.65645408630371,20.70720863342285,20.504196166992188,20.554948806762695,279669.0 |
| 2010-03-24,20.554948806762695,20.65645408630371,20.554948806762695,20.65645408630371,180873.0 |
| 2010-03-25,20.65645408630371,20.70720863342285,20.605701446533203,20.605701446533203,249869.0 |
| 2010-03-28,20.65645408630371,20.70720863342285,20.554948806762695,20.554948806762695,177197.0 |
| 2010-03-29,20.554948806762695,20.554948806762695,20.554948806762695,20.554948806762695,0.0 |
| 2010-03-30,20.554948806762695,20.554948806762695,20.554948806762695,20.554948806762695,0.0 |
| 2010-03-31,20.504196166992188,20.605701446533203,20.45344352722168,20.554948806762695,281158.0 |
| 2010-04-01,20.605701446533203,21.519254684448242,20.504196166992188,21.468502044677734,807509.0 |
| 2010-04-04,21.468502044677734,21.468502044677734,21.468502044677734,21.468502044677734,0.0 |
| 2010-04-05,21.468502044677734,21.468502044677734,21.468502044677734,21.468502044677734,0.0 |
| 2010-04-06,21.519254684448242,21.6715145111084,21.36699676513672,21.468502044677734,436006.0 |
| 2010-04-07,21.57000732421875,21.57000732421875,20.910219192504883,21.265491485595703,316320.0 |
| 2010-04-08,21.214738845825195,21.214738845825195,21.01172637939453,21.06247901916504,224723.0 |
| 2010-04-11,21.113231658935547,21.214738845825195,21.01172637939453,21.01172637939453,188748.0 |
| 2010-04-12,21.06247901916504,21.823772430419922,21.01172637939453,21.519254684448242,1109753.0 |
| 2010-04-13,21.519254684448242,21.722267150878906,21.36699676513672,21.468502044677734,393891.0 |
| 2010-04-14,21.417749404907227,21.468502044677734,21.214738845825195,21.265491485595703,251983.0 |
| 2010-04-15,21.265491485595703,21.265491485595703,21.01172637939453,21.01172637939453,226027.0 |
| 2010-04-18,21.01172637939453,21.01172637939453,20.70720863342285,20.910219192504883,168465.0 |
| 2010-04-19,20.910219192504883,21.417749404907227,20.859466552734375,21.06247901916504,407315.0 |
| 2010-04-20,20.910219192504883,21.01172637939453,20.808713912963867,20.859466552734375,146981.0 |
| 2010-04-21,21.01172637939453,21.519254684448242,20.70720863342285,20.808713912963867,718411.0 |
| 2010-04-22,21.113231658935547,21.265491485595703,20.70720863342285,21.163984298706055,456602.0 |
| 2010-04-25,21.163984298706055,21.163984298706055,21.163984298706055,21.163984298706055,0.0 |
| 2010-04-26,21.163984298706055,21.163984298706055,21.163984298706055,21.163984298706055,0.0 |
| 2010-04-27,21.36699676513672,21.417749404907227,21.214738845825195,21.265491485595703,414355.0 |
| 2010-04-28,21.265491485595703,21.468502044677734,21.113231658935547,21.113231658935547,608137.0 |
| 2010-04-29,20.808713912963867,20.910219192504883,20.65645408630371,20.859466552734375,347260.0 |
| 2010-05-02,20.859466552734375,20.859466552734375,20.859466552734375,20.859466552734375,0.0 |
| 2010-05-03,21.316242218017578,21.417749404907227,21.06247901916504,21.316242218017578,348601.0 |
| 2010-05-04,21.417749404907227,21.417749404907227,21.01172637939453,21.163984298706055,341963.0 |
| 2010-05-05,21.214738845825195,22.432809829711914,21.113231658935547,22.1282901763916,5291910.0 |
| 2010-05-06,21.92527961730957,22.432809829711914,21.113231658935547,21.316242218017578,3476155.0 |
| 2010-05-09,21.316242218017578,21.316242218017578,21.316242218017578,21.316242218017578,0.0 |
| 2010-05-10,19.184619903564453,19.84440803527832,19.184619903564453,19.641395568847656,1098221.0 |
| 2010-05-11,19.996665954589844,20.09817123413086,19.84440803527832,19.895160675048828,584037.0 |
| 2010-05-12,19.945913314819336,20.04741859436035,19.387630462646484,19.438383102416992,651930.0 |
| 2010-05-13,19.53989028930664,19.793655395507812,19.336877822875977,19.489137649536133,333925.0 |
| 2010-05-16,19.032360076904297,19.032360076904297,18.727842330932617,18.93085479736328,409787.0 |
| 2010-05-17,18.93085479736328,19.133865356445312,18.67708969116211,18.98160743713379,488335.0 |
| 2010-05-18,18.829347610473633,18.88010025024414,18.62633514404297,18.829347610473633,294970.0 |
| 2010-05-19,18.829347610473633,19.032360076904297,18.829347610473633,18.93085479736328,602838.0 |
| 2010-05-20,18.778594970703125,18.778594970703125,18.169559478759766,18.169559478759766,401597.0 |
| 2010-05-23,18.017301559448242,18.06805419921875,17.865041732788086,18.017301559448242,249558.0 |
| 2010-05-24,18.118806838989258,18.93085479736328,18.118806838989258,18.37257194519043,824861.0 |
| 2010-05-25,18.423324584960938,19.184619903564453,18.220312118530273,18.37257194519043,708278.0 |
| 2010-05-26,18.37257194519043,18.37257194519043,18.37257194519043,18.37257194519043,0.0 |
| 2010-05-27,17.45901870727539,17.45901870727539,16.59621810913086,17.052995681762695,415890.0 |
| 2010-05-30,17.052995681762695,17.052995681762695,17.052995681762695,17.052995681762695,0.0 |
| 2010-05-31,17.052995681762695,17.052995681762695,17.052995681762695,17.052995681762695,0.0 |
| 2010-06-01,18.474077224731445,18.727842330932617,18.271066665649414,18.474077224731445,254092.0 |
| 2010-06-02,18.271066665649414,19.184619903564453,18.271066665649414,18.321819305419922,857219.0 |
| 2010-06-03,18.474077224731445,19.133865356445312,18.423324584960938,19.032360076904297,679228.0 |
| 2010-06-06,18.271066665649414,19.59064292907715,18.271066665649414,19.387630462646484,1476363.0 |
| 2010-06-07,19.336877822875977,19.336877822875977,18.62633514404297,18.778594970703125,520750.0 |
| 2010-06-08,18.575584411621094,18.67708969116211,17.966548919677734,18.37257194519043,1096153.0 |
| 2010-06-09,18.321819305419922,18.524831771850586,18.06805419921875,18.118806838989258,488637.0 |
| 2010-06-10,18.220312118530273,18.321819305419922,18.017301559448242,18.06805419921875,358937.0 |
| 2010-06-13,18.271066665649414,18.37257194519043,17.966548919677734,17.966548919677734,957845.0 |
| 2010-06-14,18.118806838989258,18.118806838989258,17.5097713470459,17.560523986816406,995793.0 |
| 2010-06-15,17.662029266357422,17.712783813476562,17.560523986816406,17.712783813476562,454356.0 |
| 2010-06-16,17.712783813476562,17.712783813476562,17.357511520385742,17.40826416015625,548422.0 |
| 2010-06-17,17.611276626586914,17.76353645324707,17.40826416015625,17.45901870727539,860866.0 |
| 2010-06-20,17.611276626586914,17.712783813476562,17.5097713470459,17.560523986816406,392109.0 |
| 2010-06-21,17.5097713470459,17.662029266357422,17.40826416015625,17.5097713470459,532797.0 |
| 2010-06-22,17.560523986816406,17.662029266357422,17.5097713470459,17.560523986816406,448792.0 |
| 2010-06-23,17.45901870727539,17.5097713470459,17.40826416015625,17.40826416015625,528297.0 |
| 2010-06-24,17.45901870727539,17.814289093017578,17.357511520385742,17.560523986816406,889132.0 |
| 2010-06-27,17.560523986816406,17.560523986816406,17.560523986816406,17.560523986816406,0.0 |
| 2010-06-28,17.560523986816406,17.560523986816406,17.560523986816406,17.560523986816406,0.0 |
| 2010-06-29,17.560523986816406,17.560523986816406,17.560523986816406,17.560523986816406,0.0 |
| 2010-06-30,17.5097713470459,17.560523986816406,16.951488494873047,17.20525360107422,722331.0 |
| 2010-07-01,16.90073585510254,17.103748321533203,16.646970748901367,16.748477935791016,583481.0 |
| 2010-07-04,16.697723388671875,16.697723388671875,15.83492374420166,16.240947723388672,399220.0 |
| 2010-07-05,16.393205642700195,16.393205642700195,16.037935256958008,16.088687896728516,378037.0 |
| 2010-07-06,16.139440536499023,16.29170036315918,16.139440536499023,16.139440536499023,337492.0 |
| 2010-07-07,16.29170036315918,16.342453002929688,16.139440536499023,16.240947723388672,267016.0 |
| 2010-07-08,16.139440536499023,16.139440536499023,15.936429977416992,16.037935256958008,221339.0 |
| 2010-07-11,16.240947723388672,16.342453002929688,16.19019317626953,16.19019317626953,355628.0 |
| 2010-07-12,17.306758880615234,17.662029266357422,17.15450096130371,17.20525360107422,2562681.0 |
| 2010-07-13,17.256006240844727,17.256006240844727,16.84998321533203,16.90073585510254,782489.0 |
| 2010-07-14,16.90073585510254,16.90073585510254,16.90073585510254,16.90073585510254,0.0 |
| 2010-07-15,16.748477935791016,16.748477935791016,16.342453002929688,16.443958282470703,292146.0 |
| 2010-07-18,16.139440536499023,16.29170036315918,16.139440536499023,16.29170036315918,245772.0 |
| 2010-07-19,16.29170036315918,16.646970748901367,16.139440536499023,16.139440536499023,594090.0 |
| 2010-07-20,16.037935256958008,16.393205642700195,15.987181663513184,16.342453002929688,346986.0 |
| 2010-07-21,16.393205642700195,16.393205642700195,16.037935256958008,16.037935256958008,309413.0 |
| 2010-07-22,16.139440536499023,16.139440536499023,15.2258882522583,15.479653358459473,460205.0 |
| 2010-07-25,15.631912231445312,15.784171104431152,15.581158638000488,15.581158638000488,364822.0 |
| 2010-07-26,15.581158638000488,15.885677337646484,15.53040599822998,15.68266487121582,441215.0 |
| 2010-07-27,15.68266487121582,15.83492374420166,15.53040599822998,15.53040599822998,292081.0 |
| 2010-07-28,15.68266487121582,16.037935256958008,15.631912231445312,15.83492374420166,605876.0 |
| 2010-07-29,15.83492374420166,16.19019317626953,15.733418464660645,16.139440536499023,729585.0 |
| 2010-08-01,16.29170036315918,16.59621810913086,16.29170036315918,16.342453002929688,866931.0 |
| 2010-08-02,16.29170036315918,16.59621810913086,16.240947723388672,16.443958282470703,655112.0 |
| 2010-08-03,16.54546546936035,16.646970748901367,16.443958282470703,16.494712829589844,327546.0 |
| 2010-08-04,16.54546546936035,16.54546546936035,16.240947723388672,16.240947723388672,311065.0 |
| 2010-08-05,16.393205642700195,17.256006240844727,16.393205642700195,16.748477935791016,2263517.0 |
| 2010-08-08,16.748477935791016,17.002241134643555,16.748477935791016,16.799230575561523,204778.0 |
| 2010-08-09,16.84998321533203,16.84998321533203,16.59621810913086,16.646970748901367,236905.0 |
| 2010-08-10,16.697723388671875,16.748477935791016,16.54546546936035,16.59621810913086,169237.0 |
| 2010-08-11,16.59621810913086,16.59621810913086,16.29170036315918,16.342453002929688,199756.0 |
| 2010-08-12,16.240947723388672,16.29170036315918,15.936429977416992,16.088687896728516,158307.0 |
| 2010-08-15,15.327393531799316,16.037935256958008,15.327393531799316,15.885677337646484,154274.0 |
| 2010-08-16,15.784171104431152,16.240947723388672,15.784171104431152,16.037935256958008,105267.0 |
| 2010-08-17,15.987181663513184,16.037935256958008,15.936429977416992,15.987181663513184,113071.0 |
| 2010-08-18,16.037935256958008,16.799230575561523,16.037935256958008,16.240947723388672,732206.0 |
| 2010-08-19,16.342453002929688,16.443958282470703,15.987181663513184,15.987181663513184,284033.0 |
| 2010-08-22,15.733418464660645,16.393205642700195,15.68266487121582,16.19019317626953,306701.0 |
| 2010-08-23,16.342453002929688,16.59621810913086,16.240947723388672,16.240947723388672,275790.0 |
| 2010-08-24,16.29170036315918,16.443958282470703,16.240947723388672,16.29170036315918,229513.0 |
| 2010-08-25,16.240947723388672,16.240947723388672,16.037935256958008,16.088687896728516,101555.0 |
| 2010-08-26,16.037935256958008,16.037935256958008,15.784171104431152,16.037935256958008,105462.0 |
| 2010-08-29,16.037935256958008,16.342453002929688,15.987181663513184,16.037935256958008,462822.0 |
| 2010-08-30,16.088687896728516,16.139440536499023,15.83492374420166,15.936429977416992,667808.0 |
| 2010-08-31,15.936429977416992,15.936429977416992,15.784171104431152,15.784171104431152,283609.0 |
| 2010-09-01,15.733418464660645,15.733418464660645,15.581158638000488,15.68266487121582,146467.0 |
| 2010-09-02,15.68266487121582,15.83492374420166,15.631912231445312,15.83492374420166,263210.0 |
| 2010-09-05,15.987181663513184,16.19019317626953,15.987181663513184,16.088687896728516,426159.0 |
| 2010-09-06,16.088687896728516,16.19019317626953,16.037935256958008,16.088687896728516,300420.0 |
| 2010-09-07,16.037935256958008,16.29170036315918,16.037935256958008,16.088687896728516,600141.0 |
| 2010-09-09,16.088687896728516,16.088687896728516,16.088687896728516,16.088687896728516,0.0 |
| 2010-09-12,16.088687896728516,16.088687896728516,16.088687896728516,16.088687896728516,0.0 |
| 2010-09-14,16.088687896728516,16.088687896728516,16.088687896728516,16.088687896728516,0.0 |
| 2010-09-15,16.393205642700195,16.443958282470703,16.240947723388672,16.240947723388672,244923.0 |
| 2010-09-16,16.29170036315918,16.748477935791016,16.240947723388672,16.443958282470703,724805.0 |
| 2010-09-19,16.54546546936035,16.59621810913086,16.393205642700195,16.443958282470703,272606.0 |
| 2010-09-20,16.494712829589844,16.54546546936035,16.393205642700195,16.443958282470703,201100.0 |
| 2010-09-21,16.494712829589844,16.54546546936035,16.393205642700195,16.443958282470703,189027.0 |
| 2010-09-22,16.443958282470703,16.59621810913086,16.393205642700195,16.443958282470703,321367.0 |
| 2010-09-26,16.54546546936035,16.697723388671875,16.393205642700195,16.443958282470703,306182.0 |
| 2010-09-27,16.443958282470703,16.54546546936035,16.443958282470703,16.494712829589844,206137.0 |
| 2010-09-28,16.54546546936035,16.90073585510254,16.54546546936035,16.697723388671875,691553.0 |
| 2010-09-29,16.697723388671875,16.697723388671875,16.697723388671875,16.697723388671875,0.0 |
| 2010-09-30,16.54546546936035,16.697723388671875,16.393205642700195,16.443958282470703,560003.0 |
| 2010-10-03,16.697723388671875,16.697723388671875,16.393205642700195,16.443958282470703,235667.0 |
| 2010-10-04,16.494712829589844,16.90073585510254,16.393205642700195,16.799230575561523,810481.0 |
| 2010-10-05,16.84998321533203,17.052995681762695,16.54546546936035,16.59621810913086,558793.0 |
| 2010-10-06,16.90073585510254,16.951488494873047,16.59621810913086,16.697723388671875,482887.0 |
| 2010-10-07,16.799230575561523,16.799230575561523,16.646970748901367,16.697723388671875,293175.0 |
| 2010-10-10,16.90073585510254,16.90073585510254,16.646970748901367,16.748477935791016,307269.0 |
| 2010-10-11,16.748477935791016,16.84998321533203,16.646970748901367,16.748477935791016,498794.0 |
| 2010-10-12,16.697723388671875,16.748477935791016,16.494712829589844,16.494712829589844,266147.0 |
| 2010-10-13,16.342453002929688,16.443958282470703,16.19019317626953,16.240947723388672,368635.0 |
| 2010-10-14,16.342453002929688,16.443958282470703,16.19019317626953,16.240947723388672,368635.0 |
| 2010-10-17,16.240947723388672,16.393205642700195,15.784171104431152,15.83492374420166,335199.0 |
| 2010-10-18,15.83492374420166,15.936429977416992,15.68266487121582,15.83492374420166,235978.0 |
| 2010-10-19,15.784171104431152,15.83492374420166,15.631912231445312,15.631912231445312,136808.0 |
| 2010-10-20,15.581158638000488,15.631912231445312,15.53040599822998,15.581158638000488,100394.0 |
| 2010-10-21,15.581158638000488,15.631912231445312,15.53040599822998,15.581158638000488,100394.0 |
| 2010-10-24,15.68266487121582,15.885677337646484,15.631912231445312,15.83492374420166,203307.0 |
| 2010-10-25,15.784171104431152,16.037935256958008,15.784171104431152,15.936429977416992,190459.0 |
| 2010-10-26,15.936429977416992,16.037935256958008,15.83492374420166,15.885677337646484,191631.0 |
| 2010-10-27,15.936429977416992,16.037935256958008,15.83492374420166,15.885677337646484,191631.0 |
| 2010-10-28,15.885677337646484,16.088687896728516,15.784171104431152,15.784171104431152,411602.0 |
| 2010-10-31,15.936429977416992,15.987181663513184,15.885677337646484,15.987181663513184,179311.0 |
| 2010-11-01,16.037935256958008,16.342453002929688,15.936429977416992,16.139440536499023,829939.0 |
| 2010-11-02,16.139440536499023,16.646970748901367,16.139440536499023,16.494712829589844,1569009.0 |
| 2010-11-03,16.54546546936035,16.54546546936035,15.987181663513184,15.987181663513184,778020.0 |
| 2010-11-04,15.987181663513184,15.987181663513184,15.987181663513184,15.987181663513184,0.0 |
| 2010-11-07,16.240947723388672,16.393205642700195,16.240947723388672,16.342453002929688,584501.0 |
| 2010-11-08,16.29170036315918,16.29170036315918,16.19019317626953,16.240947723388672,291971.0 |
| 2010-11-09,16.240947723388672,16.443958282470703,15.987181663513184,16.139440536499023,790712.0 |
| 2010-11-10,16.139440536499023,16.240947723388672,15.936429977416992,15.987181663513184,261151.0 |
| 2010-11-11,,,,, |
| 2010-11-14,15.987181663513184,15.987181663513184,15.987181663513184,15.987181663513184,0.0 |
| 2010-11-18,15.987181663513184,15.987181663513184,15.987181663513184,15.987181663513184,0.0 |
| 2010-11-21,16.139440536499023,16.494712829589844,16.088687896728516,16.240947723388672,883245.0 |
| 2010-11-22,16.240947723388672,16.393205642700195,16.19019317626953,16.240947723388672,475684.0 |
| 2010-11-23,16.139440536499023,16.240947723388672,15.733418464660645,15.936429977416992,305415.0 |
| 2010-11-24,15.885677337646484,16.037935256958008,15.784171104431152,15.885677337646484,327548.0 |
| 2010-11-25,,,,, |
| 2010-11-28,16.037935256958008,16.037935256958008,15.885677337646484,15.936429977416992,312274.0 |
| 2010-11-29,15.936429977416992,16.088687896728516,15.784171104431152,15.83492374420166,277315.0 |
| 2010-11-30,15.784171104431152,15.936429977416992,15.733418464660645,15.784171104431152,250467.0 |
| 2010-12-01,15.784171104431152,15.885677337646484,15.733418464660645,15.83492374420166,149335.0 |
| 2010-12-02,,,,, |
| 2010-12-05,16.037935256958008,16.29170036315918,15.987181663513184,16.088687896728516,939278.0 |
| 2010-12-06,16.139440536499023,16.19019317626953,15.987181663513184,15.987181663513184,390817.0 |
| 2010-12-07,16.088687896728516,16.84998321533203,16.037935256958008,16.342453002929688,2139664.0 |
| 2010-12-08,16.393205642700195,16.494712829589844,16.139440536499023,16.19019317626953,658526.0 |
| 2010-12-09,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0 |
| 2010-12-12,16.393205642700195,16.59621810913086,16.342453002929688,16.393205642700195,982325.0 |
| 2010-12-13,16.494712829589844,16.54546546936035,16.342453002929688,16.342453002929688,343568.0 |
| 2010-12-14,16.443958282470703,16.748477935791016,16.393205642700195,16.494712829589844,729411.0 |
| 2010-12-15,16.54546546936035,16.697723388671875,16.342453002929688,16.393205642700195,657718.0 |
| 2010-12-16,,,,, |
| 2010-12-19,16.393205642700195,16.59621810913086,16.393205642700195,16.494712829589844,470539.0 |
| 2010-12-20,16.494712829589844,16.90073585510254,16.443958282470703,16.646970748901367,1401227.0 |
| 2010-12-21,16.697723388671875,16.799230575561523,16.54546546936035,16.59621810913086,534213.0 |
| 2010-12-22,16.59621810913086,16.646970748901367,16.54546546936035,16.59621810913086,291318.0 |
| 2010-12-23,16.59621810913086,16.59621810913086,16.59621810913086,16.59621810913086,0.0 |
| 2010-12-26,16.54546546936035,16.59621810913086,16.443958282470703,16.494712829589844,318871.0 |
| 2010-12-27,16.59621810913086,16.646970748901367,16.393205642700195,16.443958282470703,526941.0 |
| 2010-12-28,16.443958282470703,16.54546546936035,16.393205642700195,16.443958282470703,224692.0 |
| 2010-12-29,16.494712829589844,16.54546546936035,16.443958282470703,16.494712829589844,262096.0 |
| 2010-12-30,,,,, |
| 2011-01-02,16.54546546936035,16.799230575561523,16.494712829589844,16.646970748901367,807649.0 |
| 2011-01-03,16.646970748901367,17.306758880615234,16.646970748901367,16.951488494873047,2474411.0 |
| 2011-01-04,16.951488494873047,17.052995681762695,16.748477935791016,16.799230575561523,664052.0 |
| 2011-01-05,16.799230575561523,16.799230575561523,16.59621810913086,16.646970748901367,454096.0 |
| 2011-01-06,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0 |
| 2011-01-09,16.646970748901367,16.697723388671875,16.59621810913086,16.646970748901367,282175.0 |
| 2011-01-10,16.646970748901367,16.748477935791016,16.59621810913086,16.697723388671875,352142.0 |
| 2011-01-11,16.697723388671875,16.951488494873047,16.697723388671875,16.84998321533203,711378.0 |
| 2011-01-12,17.052995681762695,17.15450096130371,16.748477935791016,16.799230575561523,1378705.0 |
| 2011-01-13,,,,, |
| 2011-01-16,16.748477935791016,16.748477935791016,16.646970748901367,16.697723388671875,242948.0 |
| 2011-01-17,16.697723388671875,16.951488494873047,16.646970748901367,16.697723388671875,387439.0 |
| 2011-01-18,16.748477935791016,16.799230575561523,16.494712829589844,16.54546546936035,304949.0 |
| 2011-01-19,16.494712829589844,16.54546546936035,16.342453002929688,16.494712829589844,198297.0 |
| 2011-01-20,,,,, |
| 2011-01-23,16.59621810913086,16.748477935791016,16.54546546936035,16.697723388671875,467215.0 |
| 2011-01-24,16.748477935791016,16.84998321533203,16.646970748901367,16.646970748901367,327888.0 |
| 2011-01-25,16.697723388671875,16.697723388671875,16.54546546936035,16.54546546936035,225322.0 |
| 2011-01-26,16.59621810913086,16.646970748901367,16.443958282470703,16.54546546936035,201812.0 |
| 2011-01-27,,,,, |
| 2011-01-30,14.36308765411377,15.428899765014648,14.36308765411377,15.2258882522583,406791.0 |
| 2011-01-31,15.2258882522583,15.37814712524414,14.718358039855957,15.022875785827637,457911.0 |
| 2011-02-01,14.769110679626465,15.073629379272461,14.769110679626465,14.972123146057129,194269.0 |
| 2011-02-02,15.2258882522583,15.327393531799316,15.124382019042969,15.124382019042969,597175.0 |
| 2011-02-03,,,,, |
| 2011-02-06,15.327393531799316,15.733418464660645,15.327393531799316,15.581158638000488,596212.0 |
| 2011-02-07,15.327393531799316,15.733418464660645,15.327393531799316,15.581158638000488,596212.0 |
| 2011-02-08,15.987181663513184,16.240947723388672,15.885677337646484,16.037935256958008,884972.0 |
| 2011-02-09,15.987181663513184,16.54546546936035,15.936429977416992,16.342453002929688,1319008.0 |
| 2011-02-10,,,,, |
| 2011-02-13,16.29170036315918,16.54546546936035,16.29170036315918,16.443958282470703,690008.0 |
| 2011-02-14,16.494712829589844,16.54546546936035,16.29170036315918,16.443958282470703,696061.0 |
| 2011-02-15,16.494712829589844,17.052995681762695,16.443958282470703,16.697723388671875,2655690.0 |
| 2011-02-16,16.59621810913086,16.59621810913086,16.139440536499023,16.240947723388672,1671997.0 |
| 2011-02-17,16.240947723388672,16.240947723388672,16.240947723388672,16.240947723388672,0.0 |
| 2011-02-20,16.037935256958008,16.29170036315918,15.885677337646484,15.885677337646484,460907.0 |
| 2011-02-21,15.83492374420166,15.936429977416992,15.53040599822998,15.631912231445312,350190.0 |
| 2011-02-22,15.631912231445312,15.631912231445312,15.37814712524414,15.53040599822998,555824.0 |
| 2011-02-23,15.733418464660645,15.784171104431152,15.37814712524414,15.37814712524414,396624.0 |
| 2011-02-24,15.37814712524414,15.37814712524414,15.37814712524414,15.37814712524414,0.0 |
| 2011-02-27,15.53040599822998,15.53040599822998,14.261582374572754,14.413841247558594,562829.0 |
| 2011-02-28,14.464593887329102,14.51534652709961,14.007817268371582,14.261582374572754,434740.0 |
| 2011-03-01,14.413841247558594,14.413841247558594,12.840498924255371,12.840498924255371,499855.0 |
| 2011-03-02,12.28221607208252,12.43447494506836,11.571675300598145,11.571675300598145,613407.0 |
| 2011-03-03,11.571675300598145,11.571675300598145,11.571675300598145,11.571675300598145,0.0 |
| 2011-03-06,12.789746284484863,12.789746284484863,12.028450965881348,12.180709838867188,1157927.0 |
| 2011-03-07,12.231463432312012,12.535981178283691,11.97769832611084,12.43447494506836,779557.0 |
| 2011-03-08,12.43447494506836,12.992757797241211,12.43447494506836,12.637487411499023,851015.0 |
| 2011-03-09,12.738992691040039,13.14501667022705,12.688240051269531,12.789746284484863,865730.0 |
| 2011-03-10,,,,, |
| 2011-03-13,13.551039695739746,14.769110679626465,13.500287055969238,14.769110679626465,1192310.0 |
| 2011-03-14,16.240947723388672,16.240947723388672,15.631912231445312,16.240947723388672,2460881.0 |
| 2011-03-15,16.088687896728516,17.256006240844727,15.175134658813477,15.83492374420166,10345870.0 |
| 2011-03-16,16.443958282470703,16.54546546936035,15.276640892028809,15.53040599822998,4140303.0 |
| 2011-03-17,,,,, |
| 2011-03-20,16.342453002929688,16.393205642700195,15.733418464660645,15.83492374420166,1953108.0 |
| 2011-03-21,,,,, |
| 2011-03-22,15.581158638000488,15.784171104431152,15.479653358459473,15.53040599822998,1415478.0 |
| 2011-03-23,15.428899765014648,15.479653358459473,15.276640892028809,15.327393531799316,674772.0 |
| 2011-03-24,15.327393531799316,15.327393531799316,15.327393531799316,15.327393531799316,0.0 |
| 2011-03-27,15.733418464660645,16.088687896728516,15.631912231445312,15.784171104431152,1510387.0 |
| 2011-03-28,15.83492374420166,15.987181663513184,15.68266487121582,15.733418464660645,692358.0 |
| 2011-03-29,15.784171104431152,15.83492374420166,15.68266487121582,15.733418464660645,439090.0 |
| 2011-03-30,15.83492374420166,15.83492374420166,15.327393531799316,15.68266487121582,781362.0 |
| 2011-03-31,,,,, |
| 2011-04-03,16.443958282470703,16.951488494873047,16.29170036315918,16.646970748901367,4144480.0 |
| 2011-04-04,16.646970748901367,16.799230575561523,16.494712829589844,16.494712829589844,1502448.0 |
| 2011-04-05,16.443958282470703,16.59621810913086,15.936429977416992,16.037935256958008,1139415.0 |
| 2011-04-06,16.088687896728516,16.19019317626953,15.987181663513184,16.19019317626953,456264.0 |
| 2011-04-07,,,,, |
| 2011-04-10,16.19019317626953,16.19019317626953,16.19019317626953,16.19019317626953,0.0 |
| 2011-04-11,16.799230575561523,18.118806838989258,16.799230575561523,17.5097713470459,5345561.0 |
| 2011-04-12,17.611276626586914,17.966548919677734,17.103748321533203,17.15450096130371,2130872.0 |
| 2011-04-13,17.45901870727539,17.611276626586914,17.306758880615234,17.357511520385742,1767821.0 |
| 2011-04-14,17.357511520385742,17.357511520385742,17.357511520385742,17.357511520385742,0.0 |
| 2011-04-17,17.40826416015625,17.40826416015625,16.90073585510254,17.256006240844727,851963.0 |
| 2011-04-18,17.103748321533203,17.15450096130371,16.90073585510254,17.052995681762695,655282.0 |
| 2011-04-19,17.103748321533203,17.103748321533203,16.59621810913086,17.002241134643555,739036.0 |
| 2011-04-20,16.951488494873047,16.951488494873047,16.646970748901367,16.748477935791016,537092.0 |
| 2011-04-21,,,,, |
| 2011-04-24,16.697723388671875,16.951488494873047,16.697723388671875,16.84998321533203,735104.0 |
| 2011-04-25,16.84998321533203,18.06805419921875,16.84998321533203,17.712783813476562,2602598.0 |
| 2011-04-26,18.017301559448242,18.06805419921875,17.712783813476562,17.76353645324707,1783275.0 |
| 2011-04-27,17.814289093017578,17.865041732788086,17.45901870727539,17.611276626586914,852860.0 |
| 2011-04-28,,,,, |
| 2011-05-01,,,,, |
| 2011-05-02,18.37257194519043,18.67708969116211,18.118806838989258,18.321819305419922,1658345.0 |
| 2011-05-03,18.321819305419922,18.524831771850586,18.169559478759766,18.220312118530273,672368.0 |
| 2011-05-04,18.321819305419922,18.524831771850586,18.169559478759766,18.220312118530273,672368.0 |
| 2011-05-05,18.220312118530273,18.220312118530273,18.220312118530273,18.220312118530273,0.0 |
| 2011-05-08,19.133865356445312,19.489137649536133,18.62633514404297,18.778594970703125,2704256.0 |
| 2011-05-09,19.032360076904297,19.083112716674805,18.321819305419922,18.62633514404297,1281507.0 |
| 2011-05-10,18.62633514404297,18.98160743713379,18.524831771850586,18.575584411621094,949565.0 |
| 2011-05-11,18.62633514404297,18.778594970703125,18.474077224731445,18.524831771850586,768266.0 |
| 2011-05-12,,,,, |
| 2011-05-15,19.23537254333496,20.75796127319336,19.23537254333496,20.250431060791016,9018058.0 |
| 2011-05-16,20.14892578125,20.65645408630371,19.742902755737305,19.793655395507812,3456108.0 |
| 2011-05-17,19.84440803527832,21.773019790649414,19.84440803527832,21.773019790649414,6830497.0 |
| 2011-05-18,22.331302642822266,23.600126266479492,21.92527961730957,22.22979736328125,9012382.0 |
| 2011-05-19,,,,, |
| 2011-05-22,22.635820388793945,22.889585494995117,21.62076187133789,21.823772430419922,2154812.0 |
| 2011-05-23,21.823772430419922,22.635820388793945,21.316242218017578,22.22979736328125,3842165.0 |
| 2011-05-24,22.382055282592773,22.83883285522461,22.179044723510742,22.280550003051758,2479804.0 |
| 2011-05-25,21.823772430419922,22.78807830810547,21.823772430419922,22.22979736328125,2122785.0 |
| 2011-05-26,,,,, |
| 2011-05-29,22.382055282592773,22.432809829711914,22.179044723510742,22.331302642822266,600774.0 |
| 2011-05-30,22.432809829711914,24.56443214416504,22.22979736328125,24.56443214416504,5926417.0 |
| 2011-05-31,24.86895179748535,25.376480102539062,23.853891372680664,24.056903839111328,5363100.0 |
| 2011-06-01,24.006149291992188,26.08702278137207,24.006149291992188,24.56443214416504,11252862.0 |
| 2011-06-02,,,,, |
| 2011-06-05,24.665939331054688,24.91970443725586,23.853891372680664,24.006149291992188,2432307.0 |
| 2011-06-06,24.107656478881836,24.56443214416504,23.904645919799805,23.95539665222168,1353812.0 |
| 2011-06-07,24.006149291992188,24.20916175842285,22.331302642822266,22.78807830810547,1506132.0 |
| 2011-06-08,22.635820388793945,23.14335060119629,20.554948806762695,20.910219192504883,2926822.0 |
| 2011-06-09,,,,, |
| 2011-06-12,22.1282901763916,22.22979736328125,21.62076187133789,21.823772430419922,1767833.0 |
| 2011-06-13,21.92527961730957,21.976032257080078,21.316242218017578,21.57000732421875,1240776.0 |
| 2011-06-14,21.57000732421875,21.62076187133789,20.910219192504883,20.960973739624023,1071430.0 |
| 2011-06-15,21.214738845825195,21.417749404907227,20.859466552734375,20.960973739624023,1291218.0 |
| 2011-06-16,,,,, |
| 2011-06-19,21.36699676513672,22.077537536621094,21.01172637939453,21.36699676513672,3148830.0 |
| 2011-06-20,21.57000732421875,21.722267150878906,20.70720863342285,20.70720863342285,2509458.0 |
| 2011-06-21,21.113231658935547,22.73732566833496,20.910219192504883,22.73732566833496,5298536.0 |
| 2011-06-22,23.04184341430664,24.61518669128418,22.940338134765625,23.95539665222168,11966374.0 |
| 2011-06-23,,,,, |
| 2011-06-26,24.3106689453125,25.021209716796875,24.158409118652344,24.412174224853516,3367579.0 |
| 2011-06-27,24.56443214416504,24.81819725036621,24.158409118652344,24.20916175842285,1845864.0 |
| 2011-06-28,24.361421585083008,24.361421585083008,23.498620986938477,23.70163345336914,1204471.0 |
| 2011-06-29,23.803138732910156,24.665939331054688,23.44786834716797,24.158409118652344,2091070.0 |
| 2011-06-30,,,,, |
| 2011-07-03,24.970457077026367,25.071962356567383,24.716691970825195,24.716691970825195,1524514.0 |
| 2011-07-04,24.81819725036621,25.22422218322754,24.462926864624023,24.86895179748535,2903666.0 |
| 2011-07-05,25.021209716796875,25.579492568969727,24.86895179748535,25.122716903686523,3090907.0 |
| 2011-07-06,25.22422218322754,25.579492568969727,24.970457077026367,25.17346954345703,1971915.0 |
| 2011-07-07,,,,, |
| 2011-07-10,25.985515594482422,26.188528060913086,25.071962356567383,25.17346954345703,2366131.0 |
| 2011-07-11,25.22422218322754,25.477985382080078,24.056903839111328,24.056903839111328,1541209.0 |
| 2011-07-12,24.158409118652344,24.158409118652344,23.09259605407715,23.498620986938477,2158019.0 |
| 2011-07-13,23.09259605407715,24.3106689453125,23.09259605407715,23.498620986938477,2496344.0 |
| 2011-07-14,,,,, |
| 2011-07-17,23.34636116027832,23.34636116027832,22.889585494995117,22.889585494995117,1018489.0 |
| 2011-07-18,22.83883285522461,23.194103240966797,22.179044723510742,22.83883285522461,2251262.0 |
| 2011-07-19,22.889585494995117,23.14335060119629,22.83883285522461,22.889585494995117,1172635.0 |
| 2011-07-20,23.04184341430664,23.44786834716797,22.940338134765625,23.244855880737305,1895734.0 |
| 2011-07-21,23.244855880737305,23.244855880737305,23.244855880737305,23.244855880737305,0.0 |
| 2011-07-24,23.803138732910156,24.107656478881836,23.650880813598633,23.853891372680664,1821515.0 |
| 2011-07-25,23.95539665222168,24.412174224853516,23.75238609313965,23.803138732910156,2646827.0 |
| 2011-07-26,23.853891372680664,24.51367950439453,23.853891372680664,24.361421585083008,3514072.0 |
| 2011-07-27,24.412174224853516,24.61518669128418,23.600126266479492,23.600126266479492,2892681.0 |
| 2011-07-28,,,,, |
| 2011-07-31,23.194103240966797,23.34636116027832,22.889585494995117,23.04184341430664,949268.0 |
| 2011-08-01,23.194103240966797,23.650880813598633,23.14335060119629,23.44786834716797,1280219.0 |
| 2011-08-02,23.244855880737305,23.39711570739746,23.194103240966797,23.244855880737305,479368.0 |
| 2011-08-03,23.04184341430664,23.194103240966797,22.889585494995117,23.09259605407715,512856.0 |
| 2011-08-04,,,,, |
| 2011-08-07,20.808713912963867,21.06247901916504,19.489137649536133,20.04741859436035,2531239.0 |
| 2011-08-08,20.301183700561523,20.402690887451172,19.793655395507812,20.04741859436035,1215067.0 |
| 2011-08-09,18.37257194519043,19.641395568847656,18.271066665649414,19.336877822875977,1721622.0 |
| 2011-08-10,20.09817123413086,20.402690887451172,19.84440803527832,19.84440803527832,1158149.0 |
| 2011-08-11,,,,, |
| 2011-08-14,20.605701446533203,21.163984298706055,20.301183700561523,20.402690887451172,2178578.0 |
| 2011-08-15,20.859466552734375,21.113231658935547,20.504196166992188,20.554948806762695,1698349.0 |
| 2011-08-16,20.75796127319336,20.75796127319336,19.996665954589844,20.04741859436035,783738.0 |
| 2011-08-17,19.996665954589844,20.35193634033203,19.996665954589844,20.09817123413086,445649.0 |
| 2011-08-18,,,,, |
| 2011-08-21,19.438383102416992,19.438383102416992,19.28612518310547,19.336877822875977,264391.0 |
| 2011-08-22,19.438383102416992,19.438383102416992,19.083112716674805,19.28612518310547,270427.0 |
| 2011-08-23,19.387630462646484,19.438383102416992,19.184619903564453,19.184619903564453,311863.0 |
| 2011-08-24,19.336877822875977,19.53989028930664,18.88010025024414,19.032360076904297,637270.0 |
| 2011-08-25,,,,, |
| 2011-08-28,19.032360076904297,19.032360076904297,19.032360076904297,19.032360076904297,0.0 |
| 2011-09-01,19.032360076904297,19.032360076904297,19.032360076904297,19.032360076904297,0.0 |
| 2011-09-04,19.692148208618164,20.960973739624023,19.59064292907715,20.554948806762695,1592472.0 |
| 2011-09-05,20.70720863342285,21.519254684448242,20.605701446533203,20.75796127319336,1514374.0 |
| 2011-09-06,20.75796127319336,21.316242218017578,20.605701446533203,20.605701446533203,826739.0 |
| 2011-09-07,20.910219192504883,21.163984298706055,20.859466552734375,21.01172637939453,628221.0 |
| 2011-09-08,,,,, |
| 2011-09-11,21.214738845825195,22.026784896850586,21.214738845825195,21.519254684448242,1813810.0 |
| 2011-09-12,21.417749404907227,22.280550003051758,20.605701446533203,20.910219192504883,2223082.0 |
| 2011-09-13,21.468502044677734,21.87452507019043,21.316242218017578,21.722267150878906,1602696.0 |
| 2011-09-14,21.92527961730957,22.026784896850586,21.417749404907227,21.519254684448242,785958.0 |
| 2011-09-15,,,,, |
| 2011-09-18,22.077537536621094,22.53431510925293,21.87452507019043,22.1282901763916,2384403.0 |
| 2011-09-19,22.179044723510742,22.280550003051758,21.823772430419922,21.92527961730957,981716.0 |
| 2011-09-20,22.026784896850586,22.1282901763916,21.92527961730957,22.026784896850586,760788.0 |
| 2011-09-21,22.026784896850586,22.179044723510742,21.92527961730957,22.1282901763916,797784.0 |
| 2011-09-22,22.1282901763916,22.1282901763916,22.1282901763916,22.1282901763916,0.0 |
| 2011-09-25,21.823772430419922,21.92527961730957,21.316242218017578,21.773019790649414,396023.0 |
| 2011-09-26,21.87452507019043,22.077537536621094,21.722267150878906,21.92527961730957,703868.0 |
| 2011-09-27,22.1282901763916,23.853891372680664,22.1282901763916,22.83883285522461,5883363.0 |
| 2011-09-28,23.44786834716797,23.853891372680664,22.940338134765625,23.04184341430664,2169374.0 |
| 2011-09-29,23.04184341430664,23.04184341430664,23.04184341430664,23.04184341430664,0.0 |
| 2011-10-02,24.361421585083008,24.412174224853516,23.09259605407715,23.44786834716797,2069389.0 |
| 2011-10-03,23.498620986938477,23.803138732910156,22.331302642822266,22.331302642822266,1419883.0 |
| 2011-10-04,21.722267150878906,22.432809829711914,21.722267150878906,22.1282901763916,662448.0 |
| 2011-10-05,22.73732566833496,22.78807830810547,22.179044723510742,22.179044723510742,577308.0 |
| 2011-10-06,,,,, |
| 2011-10-09,22.889585494995117,23.194103240966797,22.22979736328125,22.382055282592773,1711130.0 |
| 2011-10-10,22.483562469482422,22.73732566833496,22.382055282592773,22.53431510925293,451684.0 |
| 2011-10-11,22.585067749023438,22.635820388793945,22.22979736328125,22.382055282592773,523220.0 |
| 2011-10-12,22.382055282592773,22.432809829711914,21.722267150878906,21.92527961730957,990218.0 |
| 2011-10-13,,,,, |
| 2011-10-16,21.87452507019043,21.87452507019043,21.519254684448242,21.6715145111084,435591.0 |
| 2011-10-17,21.6715145111084,22.1282901763916,21.62076187133789,21.87452507019043,744574.0 |
| 2011-10-18,21.92527961730957,22.077537536621094,21.6715145111084,21.92527961730957,449743.0 |
| 2011-10-19,22.026784896850586,22.432809829711914,21.92527961730957,21.976032257080078,1001898.0 |
| 2011-10-20,,,,, |
| 2011-10-23,24.361421585083008,25.274974822998047,23.39711570739746,23.549373626708984,3586680.0 |
| 2011-10-24,23.650880813598633,23.650880813598633,22.585067749023438,22.73732566833496,2072498.0 |
| 2011-10-25,22.83883285522461,23.853891372680664,22.635820388793945,23.44786834716797,3071976.0 |
| 2011-10-26,23.650880813598633,23.95539665222168,23.244855880737305,23.39711570739746,1656992.0 |
| 2011-10-27,23.650880813598633,23.95539665222168,23.244855880737305,23.39711570739746,1656992.0 |
| 2011-10-30,24.056903839111328,24.665939331054688,23.95539665222168,24.412174224853516,2521779.0 |
| 2011-10-31,24.665939331054688,24.665939331054688,23.904645919799805,23.95539665222168,1062498.0 |
| 2011-11-01,23.75238609313965,23.904645919799805,23.09259605407715,23.244855880737305,1090570.0 |
| 2011-11-02,23.09259605407715,23.39711570739746,23.04184341430664,23.04184341430664,765117.0 |
| 2011-11-03,,,,, |
| 2011-11-06,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0 |
| 2011-11-10,23.04184341430664,23.04184341430664,23.04184341430664,23.04184341430664,0.0 |
| 2011-11-13,23.853891372680664,24.158409118652344,23.600126266479492,23.75238609313965,1260883.0 |
| 2011-11-14,23.853891372680664,24.20916175842285,23.70163345336914,24.056903839111328,1601095.0 |
| 2011-11-15,24.361421585083008,25.782503128051758,24.361421585083008,24.81819725036621,4783102.0 |
| 2011-11-16,24.86895179748535,24.86895179748535,24.20916175842285,24.361421585083008,1294868.0 |
| 2011-11-17,,,,, |
| 2011-11-20,24.361421585083008,24.51367950439453,24.158409118652344,24.25991439819336,677886.0 |
| 2011-11-21,24.3106689453125,24.412174224853516,23.803138732910156,23.853891372680664,1003890.0 |
| 2011-11-22,23.75238609313965,24.056903839111328,23.549373626708984,23.803138732910156,773536.0 |
| 2011-11-23,23.75238609313965,25.17346954345703,23.75238609313965,24.412174224853516,3182070.0 |
| 2011-11-24,24.412174224853516,24.412174224853516,24.412174224853516,24.412174224853516,0.0 |
| 2011-11-27,24.462926864624023,24.716691970825195,24.20916175842285,24.20916175842285,1507674.0 |
| 2011-11-28,24.412174224853516,24.51367950439453,23.904645919799805,24.158409118652344,790747.0 |
| 2011-11-29,24.056903839111328,25.071962356567383,24.056903839111328,24.86895179748535,3335624.0 |
| 2011-11-30,25.122716903686523,25.274974822998047,24.665939331054688,24.970457077026367,2497533.0 |
| 2011-12-01,,,,, |
| 2011-12-04,27.91412925720215,29.639728546142578,27.102081298828125,27.406599044799805,8422998.0 |
| 2011-12-05,27.406599044799805,28.42165756225586,27.102081298828125,27.20358657836914,3221140.0 |
| 2011-12-06,27.20358657836914,29.842741012573242,27.20358657836914,29.436716079711914,8224513.0 |
| 2011-12-07,29.233705520629883,30.55328369140625,28.827682495117188,29.538223266601562,5034349.0 |
| 2011-12-08,,,,, |
| 2011-12-11,30.24876594543457,31.36532974243164,29.436716079711914,30.24876594543457,3168797.0 |
| 2011-12-12,30.55328369140625,31.568342208862305,30.24876594543457,30.654787063598633,2920752.0 |
| 2011-12-13,30.55328369140625,31.263824462890625,27.60961151123047,27.60961151123047,1764129.0 |
| 2011-12-14,28.320152282714844,28.72617530822754,27.30509376525879,27.8126220703125,3027267.0 |
| 2011-12-15,28.320152282714844,28.72617530822754,27.30509376525879,27.8126220703125,3027267.0 |
| 2011-12-18,,,,, |
| 2011-12-19,29.03069305419922,29.03069305419922,28.320152282714844,28.523164749145508,1008102.0 |
| 2011-12-20,28.42165756225586,29.233705520629883,28.42165756225586,28.624670028686523,1105378.0 |
| 2011-12-21,28.929187774658203,29.538223266601562,28.42165756225586,28.624670028686523,1770746.0 |
| 2011-12-22,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 |
| 2011-12-25,28.72617530822754,29.3352108001709,28.320152282714844,28.929187774658203,1566525.0 |
| 2011-12-26,29.233705520629883,29.944246292114258,28.929187774658203,29.03069305419922,1649550.0 |
| 2011-12-27,29.03069305419922,29.03069305419922,28.320152282714844,28.42165756225586,787991.0 |
| 2011-12-28,28.42165756225586,28.827682495117188,27.8126220703125,27.91412925720215,1099312.0 |
| 2011-12-29,,,,, |
| 2012-01-01,28.929187774658203,29.233705520629883,28.320152282714844,28.624670028686523,1545113.0 |
| 2012-01-02,28.72617530822754,29.03069305419922,28.42165756225586,28.827682495117188,1379220.0 |
| 2012-01-03,28.929187774658203,29.233705520629883,28.523164749145508,28.827682495117188,1155504.0 |
| 2012-01-04,29.03069305419922,29.03069305419922,28.42165756225586,28.624670028686523,1059391.0 |
| 2012-01-05,,,,, |
| 2012-01-08,28.523164749145508,30.350271224975586,28.42165756225586,30.24876594543457,4303998.0 |
| 2012-01-09,30.4517765045166,30.654787063598633,29.3352108001709,29.538223266601562,4314361.0 |
| 2012-01-10,29.842741012573242,29.944246292114258,28.929187774658203,29.3352108001709,1420818.0 |
| 2012-01-11,29.132200241088867,29.233705520629883,28.523164749145508,28.929187774658203,943494.0 |
| 2012-01-12,,,,, |
| 2012-01-15,28.929187774658203,29.639728546142578,28.929187774658203,29.132200241088867,1474175.0 |
| 2012-01-16,28.929187774658203,29.639728546142578,28.929187774658203,29.132200241088867,1474175.0 |
| 2012-01-17,28.320152282714844,28.624670028686523,26.39154052734375,28.320152282714844,968998.0 |
| 2012-01-18,28.218645095825195,29.03069305419922,27.8126220703125,28.72617530822754,1052715.0 |
| 2012-01-19,28.218645095825195,29.03069305419922,27.8126220703125,28.72617530822754,1052715.0 |
| 2012-01-22,29.03069305419922,31.162317276000977,28.72617530822754,30.147258758544922,4431838.0 |
| 2012-01-23,30.75629425048828,30.857799530029297,29.741235733032227,29.842741012573242,2651297.0 |
| 2012-01-24,29.944246292114258,30.350271224975586,29.741235733032227,30.147258758544922,1350894.0 |
| 2012-01-25,30.24876594543457,30.654787063598633,29.741235733032227,29.944246292114258,2276047.0 |
| 2012-01-26,,,,, |
| 2012-01-29,30.147258758544922,30.24876594543457,29.436716079711914,29.538223266601562,1099932.0 |
| 2012-01-30,29.538223266601562,29.639728546142578,28.523164749145508,29.03069305419922,794397.0 |
| 2012-01-31,29.03069305419922,29.944246292114258,28.929187774658203,29.132200241088867,1336528.0 |
| 2012-02-01,29.233705520629883,30.147258758544922,28.827682495117188,29.3352108001709,2291827.0 |
| 2012-02-02,29.233705520629883,30.147258758544922,28.827682495117188,29.3352108001709,2291827.0 |
| 2012-02-05,29.741235733032227,32.27888488769531,29.741235733032227,31.263824462890625,10762815.0 |
| 2012-02-06,31.06081199645996,31.06081199645996,30.045753479003906,30.147258758544922,2728876.0 |
| 2012-02-07,30.147258758544922,30.147258758544922,29.741235733032227,29.842741012573242,968362.0 |
| 2012-02-08,30.045753479003906,30.350271224975586,29.741235733032227,29.842741012573242,869450.0 |
| 2012-02-09,30.045753479003906,30.350271224975586,29.741235733032227,29.842741012573242,869450.0 |
| 2012-02-12,30.24876594543457,30.959306716918945,30.045753479003906,30.350271224975586,2670468.0 |
| 2012-02-13,30.55328369140625,30.959306716918945,30.24876594543457,30.350271224975586,1476177.0 |
| 2012-02-14,30.55328369140625,31.46683692932129,29.842741012573242,30.4517765045166,3371741.0 |
| 2012-02-15,30.55328369140625,30.959306716918945,30.045753479003906,30.4517765045166,1271310.0 |
| 2012-02-16,30.55328369140625,30.959306716918945,30.045753479003906,30.4517765045166,1271310.0 |
| 2012-02-19,,,,, |
| 2012-02-20,32.27888488769531,32.38039016723633,31.263824462890625,31.263824462890625,1338234.0 |
| 2012-02-21,31.263824462890625,31.36532974243164,30.654787063598633,30.857799530029297,1800974.0 |
| 2012-02-22,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0 |
| 2012-02-23,30.857799530029297,31.06081199645996,30.350271224975586,30.55328369140625,1978155.0 |
| 2012-02-26,31.263824462890625,32.075870513916016,30.654787063598633,31.66984748840332,5346566.0 |
| 2012-02-27,31.872859954833984,32.38039016723633,31.46683692932129,31.66984748840332,2634792.0 |
| 2012-02-28,31.66984748840332,31.872859954833984,28.523164749145508,30.55328369140625,3364573.0 |
| 2012-02-29,31.66984748840332,31.872859954833984,28.523164749145508,30.55328369140625,3364573.0 |
| 2012-03-01,30.857799530029297,30.857799530029297,29.538223266601562,30.4517765045166,1644769.0 |
| 2012-03-04,30.55328369140625,31.06081199645996,29.944246292114258,30.654787063598633,2330982.0 |
| 2012-03-05,30.55328369140625,30.857799530029297,30.350271224975586,30.4517765045166,1923483.0 |
| 2012-03-06,30.4517765045166,31.46683692932129,30.24876594543457,30.857799530029297,4558604.0 |
| 2012-03-07,30.350271224975586,31.36532974243164,29.639728546142578,30.75629425048828,4105541.0 |
| 2012-03-08,30.350271224975586,31.36532974243164,29.639728546142578,30.75629425048828,4105541.0 |
| 2012-03-11,32.684906005859375,33.19243621826172,32.075870513916016,32.481895446777344,4184076.0 |
| 2012-03-12,32.684906005859375,32.684906005859375,31.974365234375,32.27888488769531,1773879.0 |
| 2012-03-13,32.27888488769531,32.27888488769531,31.36532974243164,31.568342208862305,1796481.0 |
| 2012-03-14,31.77135467529297,32.17737579345703,31.46683692932129,31.568342208862305,1606452.0 |
| 2012-03-15,31.77135467529297,32.17737579345703,31.46683692932129,31.568342208862305,1606452.0 |
| 2012-03-18,31.974365234375,32.481895446777344,31.77135467529297,31.872859954833984,2697285.0 |
| 2012-03-19,31.974365234375,32.075870513916016,30.857799530029297,30.959306716918945,2157268.0 |
| 2012-03-20,30.654787063598633,31.06081199645996,30.045753479003906,30.4517765045166,1230231.0 |
| 2012-03-21,30.4517765045166,30.75629425048828,30.147258758544922,30.4517765045166,909081.0 |
| 2012-03-22,30.4517765045166,30.75629425048828,30.147258758544922,30.4517765045166,909081.0 |
| 2012-03-25,31.263824462890625,31.568342208862305,30.857799530029297,31.46683692932129,1266969.0 |
| 2012-03-26,31.568342208862305,31.66984748840332,30.55328369140625,30.857799530029297,934859.0 |
| 2012-03-27,30.959306716918945,30.959306716918945,30.350271224975586,30.4517765045166,634169.0 |
| 2012-03-28,30.24876594543457,30.857799530029297,29.944246292114258,30.55328369140625,1203641.0 |
| 2012-03-29,30.24876594543457,30.857799530029297,29.944246292114258,30.55328369140625,1203641.0 |
| 2012-04-01,30.857799530029297,31.568342208862305,30.75629425048828,30.857799530029297,2505955.0 |
| 2012-04-02,31.06081199645996,32.38039016723633,30.857799530029297,31.77135467529297,6042208.0 |
| 2012-04-03,31.974365234375,32.38039016723633,31.46683692932129,31.77135467529297,2822693.0 |
| 2012-04-04,31.568342208862305,31.872859954833984,31.263824462890625,31.46683692932129,1554208.0 |
| 2012-04-05,,,,, |
| 2012-04-08,34.71502685546875,35.0195426940918,31.162317276000977,31.46683692932129,9991846.0 |
| 2012-04-09,31.162317276000977,32.481895446777344,30.55328369140625,31.568342208862305,4005029.0 |
| 2012-04-10,31.77135467529297,31.974365234375,29.842741012573242,30.147258758544922,2760925.0 |
| 2012-04-11,29.944246292114258,30.350271224975586,27.406599044799805,29.3352108001709,3023278.0 |
| 2012-04-12,29.944246292114258,30.350271224975586,27.406599044799805,29.3352108001709,3023278.0 |
| 2012-04-15,27.91412925720215,28.624670028686523,26.89906883239746,27.20358657836914,1172950.0 |
| 2012-04-16,27.000574111938477,27.60961151123047,25.884010314941406,26.493045806884766,1256111.0 |
| 2012-04-17,26.493045806884766,28.015634536743164,26.39154052734375,28.015634536743164,1569573.0 |
| 2012-04-18,28.015634536743164,28.015634536743164,26.89906883239746,27.20358657836914,1416194.0 |
| 2012-04-19,28.015634536743164,28.015634536743164,26.89906883239746,27.20358657836914,1416194.0 |
| 2012-04-22,28.72617530822754,29.639728546142578,28.218645095825195,28.624670028686523,2385092.0 |
| 2012-04-23,28.218645095825195,28.42165756225586,27.60961151123047,28.11713981628418,1088464.0 |
| 2012-04-24,28.015634536743164,29.3352108001709,27.91412925720215,28.827682495117188,2342205.0 |
| 2012-04-25,29.233705520629883,29.639728546142578,28.72617530822754,28.827682495117188,1817622.0 |
| 2012-04-26,29.233705520629883,29.639728546142578,28.72617530822754,28.827682495117188,1817622.0 |
| 2012-04-29,29.233705520629883,30.4517765045166,28.929187774658203,29.538223266601562,2290935.0 |
| 2012-04-30,29.944246292114258,30.045753479003906,28.523164749145508,29.132200241088867,1489006.0 |
| 2012-05-01,29.03069305419922,29.944246292114258,29.03069305419922,29.741235733032227,2255102.0 |
| 2012-05-02,29.03069305419922,29.944246292114258,29.03069305419922,29.741235733032227,2255102.0 |
| 2012-05-03,30.045753479003906,30.045753479003906,29.3352108001709,29.944246292114258,1338300.0 |
| 2012-05-06,29.639728546142578,32.27888488769531,29.639728546142578,30.4517765045166,7696946.0 |
| 2012-05-07,29.944246292114258,30.857799530029297,29.944246292114258,30.045753479003906,2259727.0 |
| 2012-05-08,30.147258758544922,30.959306716918945,29.944246292114258,29.944246292114258,1594053.0 |
| 2012-05-09,29.842741012573242,29.944246292114258,29.233705520629883,29.3352108001709,1156919.0 |
| 2012-05-10,29.842741012573242,29.944246292114258,29.233705520629883,29.3352108001709,1156919.0 |
| 2012-05-13,29.741235733032227,29.741235733032227,28.72617530822754,29.03069305419922,603549.0 |
| 2012-05-14,29.741235733032227,29.741235733032227,28.72617530822754,29.03069305419922,603549.0 |
| 2012-05-15,28.827682495117188,29.436716079711914,28.523164749145508,29.233705520629883,600138.0 |
| 2012-05-16,28.624670028686523,29.436716079711914,28.523164749145508,29.233705520629883,800944.0 |
| 2012-05-17,28.624670028686523,29.436716079711914,28.523164749145508,29.233705520629883,800944.0 |
| 2012-05-20,28.929187774658203,29.233705520629883,28.72617530822754,29.132200241088867,664148.0 |
| 2012-05-21,29.132200241088867,29.233705520629883,28.72617530822754,29.233705520629883,871093.0 |
| 2012-05-22,29.436716079711914,30.147258758544922,28.929187774658203,29.132200241088867,1407324.0 |
| 2012-05-23,28.929187774658203,29.03069305419922,28.827682495117188,28.929187774658203,425239.0 |
| 2012-05-24,28.929187774658203,29.03069305419922,28.827682495117188,28.929187774658203,425239.0 |
| 2012-05-27,28.72617530822754,28.929187774658203,28.320152282714844,28.624670028686523,509423.0 |
| 2012-05-28,28.72617530822754,28.929187774658203,28.523164749145508,28.72617530822754,342622.0 |
| 2012-05-29,28.827682495117188,28.827682495117188,28.42165756225586,28.624670028686523,224881.0 |
| 2012-05-30,28.42165756225586,28.523164749145508,27.406599044799805,28.42165756225586,520117.0 |
| 2012-05-31,28.42165756225586,28.523164749145508,27.406599044799805,28.42165756225586,520117.0 |
| 2012-06-03,26.2900333404541,26.2900333404541,25.021209716796875,25.477985382080078,958639.0 |
| 2012-06-04,24.91970443725586,25.477985382080078,24.767444610595703,25.22422218322754,483177.0 |
| 2012-06-05,25.274974822998047,25.376480102539062,22.940338134765625,23.75238609313965,456629.0 |
| 2012-06-06,24.20916175842285,24.86895179748535,22.635820388793945,22.940338134765625,1193808.0 |
| 2012-06-07,24.20916175842285,24.86895179748535,22.635820388793945,22.940338134765625,1193808.0 |
| 2012-06-10,21.976032257080078,22.22979736328125,21.417749404907227,22.077537536621094,1487757.0 |
| 2012-06-11,22.22979736328125,22.889585494995117,22.179044723510742,22.331302642822266,1174851.0 |
| 2012-06-12,22.077537536621094,22.280550003051758,21.468502044677734,22.077537536621094,497816.0 |
| 2012-06-13,22.280550003051758,22.432809829711914,22.077537536621094,22.077537536621094,370172.0 |
| 2012-06-14,22.280550003051758,22.432809829711914,22.077537536621094,22.077537536621094,370172.0 |
| 2012-06-17,22.077537536621094,22.382055282592773,22.077537536621094,22.1282901763916,699599.0 |
| 2012-06-18,22.331302642822266,23.04184341430664,22.331302642822266,22.83883285522461,1523929.0 |
| 2012-06-19,23.244855880737305,23.600126266479492,22.991090774536133,23.295608520507812,1397844.0 |
| 2012-06-20,23.44786834716797,24.158409118652344,23.14335060119629,24.056903839111328,1806835.0 |
| 2012-06-21,23.44786834716797,24.158409118652344,23.14335060119629,24.056903839111328,1806835.0 |
| 2012-06-24,,,,, |
| 2012-06-25,24.158409118652344,24.25991439819336,23.194103240966797,23.498620986938477,1228531.0 |
| 2012-06-26,24.056903839111328,24.056903839111328,24.056903839111328,24.056903839111328,0.0 |
| 2012-06-27,24.056903839111328,24.056903839111328,24.056903839111328,24.056903839111328,0.0 |
| 2012-06-28,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 |
| 2012-07-01,24.056903839111328,24.056903839111328,24.056903839111328,24.056903839111328,0.0 |
| 2012-07-02,21.976032257080078,22.53431510925293,21.92527961730957,22.432809829711914,640446.0 |
| 2012-07-03,22.585067749023438,23.14335060119629,22.432809829711914,22.686573028564453,681513.0 |
| 2012-07-04,22.73732566833496,22.991090774536133,22.635820388793945,22.635820388793945,764980.0 |
| 2012-07-05,,,,, |
| 2012-07-08,23.34636116027832,24.462926864624023,23.194103240966797,24.158409118652344,2177711.0 |
| 2012-07-09,24.158409118652344,24.361421585083008,23.295608520507812,23.600126266479492,1145390.0 |
| 2012-07-10,23.650880813598633,23.650880813598633,22.991090774536133,23.295608520507812,524723.0 |
| 2012-07-11,23.34636116027832,23.39711570739746,22.73732566833496,23.14335060119629,361820.0 |
| 2012-07-12,,,,, |
| 2012-07-15,23.600126266479492,24.3106689453125,23.34636116027832,23.44786834716797,1803988.0 |
| 2012-07-16,23.498620986938477,23.600126266479492,22.940338134765625,22.940338134765625,496215.0 |
| 2012-07-17,22.940338134765625,24.056903839111328,22.83883285522461,23.14335060119629,1446038.0 |
| 2012-07-18,23.14335060119629,24.51367950439453,22.940338134765625,24.056903839111328,1626917.0 |
| 2012-07-19,,,,, |
| 2012-07-22,24.158409118652344,24.61518669128418,24.006149291992188,24.25991439819336,547011.0 |
| 2012-07-23,24.25991439819336,24.25991439819336,23.75238609313965,23.803138732910156,507151.0 |
| 2012-07-24,23.70163345336914,23.95539665222168,23.600126266479492,23.853891372680664,445261.0 |
| 2012-07-25,23.803138732910156,23.95539665222168,23.650880813598633,23.650880813598633,633964.0 |
| 2012-07-26,,,,, |
| 2012-07-29,23.95539665222168,25.071962356567383,23.95539665222168,24.767444610595703,1202126.0 |
| 2012-07-30,24.86895179748535,25.884010314941406,24.86895179748535,25.579492568969727,1611867.0 |
| 2012-07-31,25.884010314941406,26.08702278137207,25.376480102539062,25.680997848510742,1239438.0 |
| 2012-08-01,25.579492568969727,26.696056365966797,25.376480102539062,26.08702278137207,2214173.0 |
| 2012-08-02,,,,, |
| 2012-08-05,27.000574111938477,27.8126220703125,26.89906883239746,27.406599044799805,1716380.0 |
| 2012-08-06,27.8126220703125,28.624670028686523,27.406599044799805,28.11713981628418,2304555.0 |
| 2012-08-07,28.42165756225586,28.72617530822754,27.20358657836914,27.406599044799805,1412888.0 |
| 2012-08-08,27.406599044799805,27.91412925720215,26.89906883239746,27.000574111938477,1023157.0 |
| 2012-08-09,,,,, |
| 2012-08-12,27.102081298828125,28.015634536743164,27.000574111938477,27.406599044799805,895645.0 |
| 2012-08-13,27.102081298828125,27.406599044799805,26.797563552856445,27.20358657836914,487117.0 |
| 2012-08-14,26.39154052734375,26.797563552856445,26.2900333404541,26.39154052734375,400321.0 |
| 2012-08-15,26.39154052734375,26.89906883239746,26.39154052734375,26.696056365966797,328025.0 |
| 2012-08-16,,,,, |
| 2012-08-19,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 |
| 2012-08-23,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 |
| 2012-08-26,28.320152282714844,28.827682495117188,27.8126220703125,28.624670028686523,1020311.0 |
| 2012-08-27,28.624670028686523,30.147258758544922,28.523164749145508,29.538223266601562,2185178.0 |
| 2012-08-28,29.436716079711914,29.944246292114258,28.827682495117188,29.03069305419922,938956.0 |
| 2012-08-29,29.03069305419922,29.3352108001709,28.929187774658203,29.03069305419922,423788.0 |
| 2012-08-30,,,,, |
| 2012-09-02,29.132200241088867,29.3352108001709,28.624670028686523,28.929187774658203,442833.0 |
| 2012-09-03,29.03069305419922,29.132200241088867,28.523164749145508,28.624670028686523,706775.0 |
| 2012-09-04,28.523164749145508,28.72617530822754,27.20358657836914,27.60961151123047,1741534.0 |
| 2012-09-05,,,,, |
| 2012-09-06,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 |
| 2012-09-09,28.11713981628418,29.132200241088867,28.015634536743164,28.72617530822754,2308675.0 |
| 2012-09-10,29.233705520629883,29.944246292114258,28.42165756225586,28.72617530822754,1923404.0 |
| 2012-09-11,28.827682495117188,28.929187774658203,28.218645095825195,28.320152282714844,901694.0 |
| 2012-09-12,28.320152282714844,28.624670028686523,28.11713981628418,28.320152282714844,846153.0 |
| 2012-09-13,,,,, |
| 2012-09-16,28.523164749145508,28.624670028686523,28.015634536743164,28.11713981628418,706880.0 |
| 2012-09-17,28.11713981628418,28.42165756225586,27.91412925720215,28.218645095825195,487689.0 |
| 2012-09-18,28.218645095825195,28.929187774658203,28.015634536743164,28.42165756225586,1796902.0 |
| 2012-09-19,28.827682495117188,29.132200241088867,27.60961151123047,28.11713981628418,1654171.0 |
| 2012-09-20,,,,, |
| 2012-09-24,27.711116790771484,27.711116790771484,26.797563552856445,27.406599044799805,680109.0 |
| 2012-09-25,27.406599044799805,27.406599044799805,26.89906883239746,27.406599044799805,522192.0 |
| 2012-09-26,27.102081298828125,27.102081298828125,26.188528060913086,26.39154052734375,604243.0 |
| 2012-09-27,,,,, |
| 2012-09-30,25.477985382080078,25.985515594482422,24.970457077026367,25.477985382080078,411502.0 |
| 2012-10-01,25.579492568969727,26.39154052734375,25.579492568969727,26.08702278137207,644088.0 |
| 2012-10-02,26.188528060913086,26.493045806884766,25.782503128051758,25.884010314941406,417446.0 |
| 2012-10-03,25.884010314941406,26.59455108642578,25.477985382080078,26.188528060913086,639832.0 |
| 2012-10-04,,,,, |
| 2012-10-07,25.782503128051758,25.985515594482422,25.376480102539062,25.884010314941406,429037.0 |
| 2012-10-08,25.579492568969727,25.680997848510742,25.376480102539062,25.579492568969727,353262.0 |
| 2012-10-09,25.477985382080078,25.680997848510742,25.325727462768555,25.579492568969727,303541.0 |
| 2012-10-10,25.376480102539062,25.680997848510742,25.22422218322754,25.579492568969727,222921.0 |
| 2012-10-11,,,,, |
| 2012-10-14,24.056903839111328,24.361421585083008,23.853891372680664,24.20916175842285,280399.0 |
| 2012-10-15,24.25991439819336,24.86895179748535,24.158409118652344,24.665939331054688,385692.0 |
| 2012-10-16,24.665939331054688,25.071962356567383,24.412174224853516,24.56443214416504,519484.0 |
| 2012-10-17,24.767444610595703,25.22422218322754,24.665939331054688,24.91970443725586,646007.0 |
| 2012-10-18,,,,, |
| 2012-10-21,25.17346954345703,25.477985382080078,24.91970443725586,25.071962356567383,563755.0 |
| 2012-10-22,24.91970443725586,25.17346954345703,24.716691970825195,24.716691970825195,282844.0 |
| 2012-10-23,24.61518669128418,24.970457077026367,24.462926864624023,24.767444610595703,421217.0 |
| 2012-10-24,24.462926864624023,25.021209716796875,24.462926864624023,24.81819725036621,300731.0 |
| 2012-10-25,,,,, |
| 2012-10-28,24.450000762939453,24.450000762939453,24.450000762939453,24.450000762939453,0.0 |
| 2012-11-01,24.450000762939453,24.450000762939453,24.450000762939453,24.450000762939453,0.0 |
| 2012-11-04,25.579492568969727,25.680997848510742,25.17346954345703,25.274974822998047,651872.0 |
| 2012-11-05,25.325727462768555,26.39154052734375,25.22422218322754,26.188528060913086,1418084.0 |
| 2012-11-06,26.493045806884766,26.89906883239746,26.39154052734375,26.696056365966797,1175808.0 |
| 2012-11-07,27.102081298828125,27.102081298828125,26.493045806884766,26.89906883239746,496902.0 |
| 2012-11-08,,,,, |
| 2012-11-11,27.000574111938477,27.20358657836914,26.2900333404541,26.696056365966797,1114596.0 |
| 2012-11-12,26.493045806884766,26.59455108642578,26.08702278137207,26.39154052734375,730514.0 |
| 2012-11-13,26.188528060913086,26.696056365966797,25.985515594482422,26.08702278137207,960496.0 |
| 2012-11-14,26.188528060913086,26.2900333404541,25.376480102539062,25.579492568969727,501477.0 |
| 2012-11-15,,,,, |
| 2012-11-18,25.477985382080078,25.680997848510742,25.17346954345703,25.17346954345703,347514.0 |
| 2012-11-19,25.274974822998047,25.477985382080078,23.549373626708984,24.665939331054688,440502.0 |
| 2012-11-20,24.81819725036621,24.81819725036621,24.20916175842285,24.56443214416504,259836.0 |
| 2012-11-21,24.61518669128418,25.17346954345703,24.361421585083008,24.665939331054688,562908.0 |
| 2012-11-22,,,,, |
| 2012-11-25,24.86895179748535,24.86895179748535,23.803138732910156,23.853891372680664,638139.0 |
| 2012-11-26,23.853891372680664,24.158409118652344,22.331302642822266,23.650880813598633,368914.0 |
| 2012-11-27,23.650880813598633,23.650880813598633,22.432809829711914,23.14335060119629,444918.0 |
| 2012-11-28,23.34636116027832,23.600126266479492,23.14335060119629,23.44786834716797,576698.0 |
| 2012-11-29,,,,, |
| 2012-12-02,23.95539665222168,24.25991439819336,23.803138732910156,24.25991439819336,441963.0 |
| 2012-12-03,24.25991439819336,24.462926864624023,23.95539665222168,24.361421585083008,738006.0 |
| 2012-12-04,24.3106689453125,24.91970443725586,24.158409118652344,24.665939331054688,852642.0 |
| 2012-12-05,24.665939331054688,24.767444610595703,24.462926864624023,24.51367950439453,364790.0 |
| 2012-12-06,24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0.0 |
| 2012-12-09,24.81819725036621,24.86895179748535,24.51367950439453,24.56443214416504,325005.0 |
| 2012-12-10,24.51367950439453,24.56443214416504,24.158409118652344,24.20916175842285,393939.0 |
| 2012-12-11,24.158409118652344,24.412174224853516,24.107656478881836,24.20916175842285,321520.0 |
| 2012-12-12,24.3106689453125,24.361421585083008,24.107656478881836,24.20916175842285,270113.0 |
| 2012-12-13,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 |
| 2012-12-16,24.665939331054688,24.81819725036621,24.462926864624023,24.51367950439453,371796.0 |
| 2012-12-17,24.51367950439453,24.716691970825195,24.462926864624023,24.51367950439453,414017.0 |
| 2012-12-18,24.61518669128418,24.61518669128418,24.25991439819336,24.462926864624023,323801.0 |
| 2012-12-19,24.361421585083008,24.412174224853516,24.158409118652344,24.361421585083008,315936.0 |
| 2012-12-20,24.0,24.0,24.0,24.0,0.0 |
| 2012-12-23,24.25991439819336,24.61518669128418,24.158409118652344,24.462926864624023,618863.0 |
| 2012-12-24,24.462926864624023,24.56443214416504,24.3106689453125,24.412174224853516,288533.0 |
| 2012-12-25,24.462926864624023,24.462926864624023,24.20916175842285,24.361421585083008,282820.0 |
| 2012-12-26,24.20916175842285,24.412174224853516,24.20916175842285,24.361421585083008,384073.0 |
| 2012-12-27,24.0,24.0,24.0,24.0,0.0 |
| 2012-12-30,25.325727462768555,27.000574111938477,25.122716903686523,25.680997848510742,3465760.0 |
| 2012-12-31,25.884010314941406,25.985515594482422,24.767444610595703,25.274974822998047,1030273.0 |
| 2013-01-01,25.477985382080078,26.188528060913086,25.376480102539062,25.579492568969727,605489.0 |
| 2013-01-02,25.579492568969727,26.493045806884766,25.579492568969727,26.39154052734375,1092168.0 |
| 2013-01-03,26.0,26.0,26.0,26.0,0.0 |
| 2013-01-06,27.711116790771484,28.320152282714844,27.406599044799805,27.8126220703125,1996915.0 |
| 2013-01-07,27.8126220703125,28.320152282714844,27.711116790771484,27.91412925720215,1324437.0 |
| 2013-01-08,28.015634536743164,28.11713981628418,27.20358657836914,27.60961151123047,911552.0 |
| 2013-01-09,27.711116790771484,27.711116790771484,27.50810432434082,27.711116790771484,370172.0 |
| 2013-01-10,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 |
| 2013-01-13,28.523164749145508,29.132200241088867,27.91412925720215,28.624670028686523,1181838.0 |
| 2013-01-14,27.91412925720215,28.827682495117188,27.91412925720215,28.624670028686523,910852.0 |
| 2013-01-15,28.72617530822754,30.24876594543457,28.72617530822754,28.929187774658203,3424975.0 |
| 2013-01-16,29.03069305419922,30.4517765045166,28.72617530822754,29.944246292114258,1791686.0 |
| 2013-01-17,29.5,29.5,29.5,29.5,0.0 |
| 2013-01-20,33.39544677734375,33.80147171020508,29.741235733032227,30.045753479003906,6158920.0 |
| 2013-01-21,30.147258758544922,32.78641128540039,29.436716079711914,31.162317276000977,5693007.0 |
| 2013-01-22,31.263824462890625,31.77135467529297,29.944246292114258,31.162317276000977,2783557.0 |
| 2013-01-23,30.959306716918945,32.684906005859375,30.4517765045166,30.959306716918945,4833582.0 |
| 2013-01-24,30.5,30.5,30.5,30.5,0.0 |
| 2013-01-27,30.24876594543457,30.857799530029297,29.639728546142578,30.045753479003906,2264368.0 |
| 2013-01-28,29.944246292114258,30.147258758544922,29.436716079711914,29.842741012573242,1472595.0 |
| 2013-01-29,29.944246292114258,31.568342208862305,29.538223266601562,31.36532974243164,4297811.0 |
| 2013-01-30,31.66984748840332,32.27888488769531,30.959306716918945,31.06081199645996,3610805.0 |
| 2013-01-31,31.06081199645996,31.06081199645996,31.06081199645996,31.06081199645996,0.0 |
| 2013-02-03,30.4517765045166,31.06081199645996,30.24876594543457,30.654787063598633,1651006.0 |
| 2013-02-04,30.654787063598633,31.46683692932129,30.4517765045166,30.75629425048828,2192755.0 |
| 2013-02-05,30.654787063598633,31.162317276000977,30.045753479003906,30.55328369140625,2297870.0 |
| 2013-02-06,30.654787063598633,30.75629425048828,30.24876594543457,30.4517765045166,1171148.0 |
| 2013-02-07,30.4517765045166,30.4517765045166,30.4517765045166,30.4517765045166,0.0 |
| 2013-02-10,30.959306716918945,30.959306716918945,30.350271224975586,30.654787063598633,1813062.0 |
| 2013-02-11,30.857799530029297,33.39544677734375,30.857799530029297,32.481895446777344,10617834.0 |
| 2013-02-12,32.481895446777344,32.88792037963867,31.36532974243164,31.568342208862305,2767506.0 |
| 2013-02-13,31.66984748840332,31.66984748840332,30.857799530029297,30.959306716918945,1687721.0 |
| 2013-02-14,30.959306716918945,30.959306716918945,30.959306716918945,30.959306716918945,0.0 |
| 2013-02-17,30.857799530029297,31.162317276000977,30.55328369140625,31.06081199645996,1423934.0 |
| 2013-02-18,31.36532974243164,32.481895446777344,31.36532974243164,31.568342208862305,3881606.0 |
| 2013-02-19,31.568342208862305,32.38039016723633,30.857799530029297,31.872859954833984,3406833.0 |
| 2013-02-20,32.075870513916016,32.27888488769531,31.568342208862305,31.66984748840332,1906836.0 |
| 2013-02-21,31.66984748840332,31.66984748840332,31.66984748840332,31.66984748840332,0.0 |
| 2013-02-24,31.36532974243164,31.66984748840332,30.959306716918945,31.06081199645996,848865.0 |
| 2013-02-25,30.959306716918945,31.06081199645996,29.944246292114258,30.24876594543457,1331285.0 |
| 2013-02-26,29.944246292114258,29.944246292114258,29.3352108001709,29.3352108001709,1234401.0 |
| 2013-02-27,29.538223266601562,29.741235733032227,29.436716079711914,29.639728546142578,458945.0 |
| 2013-02-28,29.639728546142578,29.639728546142578,29.639728546142578,29.639728546142578,0.0 |
| 2013-03-03,29.944246292114258,29.944246292114258,28.624670028686523,28.827682495117188,938084.0 |
| 2013-03-04,28.929187774658203,29.233705520629883,28.11713981628418,28.320152282714844,1201774.0 |
| 2013-03-05,28.320152282714844,28.827682495117188,28.218645095825195,28.42165756225586,980918.0 |
| 2013-03-06,28.624670028686523,28.929187774658203,28.42165756225586,28.72617530822754,687258.0 |
| 2013-03-07,28.72617530822754,28.72617530822754,28.72617530822754,28.72617530822754,0.0 |
| 2013-03-10,28.72617530822754,29.741235733032227,28.624670028686523,29.3352108001709,1883910.0 |
| 2013-03-11,29.436716079711914,30.4517765045166,29.3352108001709,29.944246292114258,2477534.0 |
| 2013-03-12,30.045753479003906,30.857799530029297,29.538223266601562,29.538223266601562,1805503.0 |
| 2013-03-13,29.842741012573242,30.045753479003906,29.436716079711914,29.944246292114258,1203297.0 |
| 2013-03-14,29.944246292114258,29.944246292114258,29.944246292114258,29.944246292114258,0.0 |
| 2013-03-17,32.98942565917969,33.902976989746094,32.17737579345703,32.78641128540039,5937770.0 |
| 2013-03-18,32.481895446777344,32.684906005859375,31.77135467529297,31.872859954833984,2008670.0 |
| 2013-03-19,31.974365234375,32.78641128540039,31.872859954833984,32.481895446777344,1739313.0 |
| 2013-03-20,32.684906005859375,35.0195426940918,32.684906005859375,34.10599136352539,6453444.0 |
| 2013-03-21,,,,, |
| 2013-03-24,35.32406234741211,35.93309783935547,34.41050720214844,34.61351776123047,2275006.0 |
| 2013-03-25,34.51201248168945,34.91803741455078,33.69996643066406,34.10599136352539,1877314.0 |
| 2013-03-26,33.80147171020508,37.04966354370117,32.78641128540039,36.54213333129883,4241769.0 |
| 2013-03-27,36.74514389038086,38.16622543334961,35.628578186035156,36.846649169921875,6746356.0 |
| 2013-03-28,,,,, |
| 2013-03-31,36.846649169921875,37.2526741027832,36.034603118896484,37.15116882324219,2565460.0 |
| 2013-04-01,37.2526741027832,37.96321487426758,36.94815444946289,37.04966354370117,2269338.0 |
| 2013-04-02,37.15116882324219,37.2526741027832,36.33911895751953,36.54213333129883,1673106.0 |
| 2013-04-03,36.44062423706055,36.54213333129883,35.83159255981445,35.93309783935547,1613993.0 |
| 2013-04-04,,,,, |
| 2013-04-07,35.52707290649414,37.76020431518555,35.32406234741211,37.15116882324219,4288434.0 |
| 2013-04-08,37.455684661865234,40.2978515625,37.15116882324219,39.38429641723633,5700782.0 |
| 2013-04-09,39.89182662963867,41.4144172668457,37.35417938232422,37.86170959472656,4445449.0 |
| 2013-04-10,38.369239807128906,39.48580551147461,35.628578186035156,38.369239807128906,4370691.0 |
| 2013-04-11,,,,, |
| 2013-04-14,38.876766204833984,39.587310791015625,38.369239807128906,38.47074508666992,2444829.0 |
| 2013-04-15,38.57225036621094,38.57225036621094,37.2526741027832,37.55718994140625,2024612.0 |
| 2013-04-16,36.94815444946289,39.587310791015625,36.643638610839844,38.876766204833984,3258678.0 |
| 2013-04-17,38.47074508666992,38.876766204833984,35.0195426940918,35.425567626953125,2597936.0 |
| 2013-04-18,,,,, |
| 2013-04-21,35.0195426940918,35.73008346557617,34.71502685546875,35.425567626953125,1609655.0 |
| 2013-04-22,35.52707290649414,36.237613677978516,35.52707290649414,35.83159255981445,1584337.0 |
| 2013-04-23,36.1361083984375,36.237613677978516,35.73008346557617,35.93309783935547,815168.0 |
| 2013-04-24,36.034603118896484,36.237613677978516,35.0195426940918,35.12104797363281,810256.0 |
| 2013-04-25,,,,, |
| 2013-04-28,35.22255325317383,35.73008346557617,35.12104797363281,35.52707290649414,836511.0 |
| 2013-04-29,35.52707290649414,35.73008346557617,35.0195426940918,35.22255325317383,587301.0 |
| 2013-04-30,35.32406234741211,35.32406234741211,34.71502685546875,34.91803741455078,608404.0 |
| 2013-05-01,34.91803741455078,34.91803741455078,34.30900192260742,34.61351776123047,565146.0 |
| 2013-05-02,34.61351776123047,34.61351776123047,34.61351776123047,34.61351776123047,0.0 |
| 2013-05-05,36.034603118896484,37.55718994140625,35.83159255981445,36.54213333129883,4114628.0 |
| 2013-05-06,36.54213333129883,36.94815444946289,35.52707290649414,36.237613677978516,1909138.0 |
| 2013-05-07,35.83159255981445,36.237613677978516,35.32406234741211,35.32406234741211,834794.0 |
| 2013-05-08,35.425567626953125,36.237613677978516,35.425567626953125,35.73008346557617,718889.0 |
| 2013-05-09,,,,, |
| 2013-05-12,36.846649169921875,37.04966354370117,36.034603118896484,36.1361083984375,854474.0 |
| 2013-05-13,34.91803741455078,35.628578186035156,33.49695587158203,35.12104797363281,982046.0 |
| 2013-05-14,35.12104797363281,35.628578186035156,32.17737579345703,32.481895446777344,1346255.0 |
| 2013-05-15,32.481895446777344,32.684906005859375,29.233705520629883,30.24876594543457,3328297.0 |
| 2013-05-16,,,,, |
| 2013-05-19,32.075870513916016,32.481895446777344,31.46683692932129,31.77135467529297,2017587.0 |
| 2013-05-20,31.77135467529297,32.075870513916016,31.263824462890625,31.36532974243164,1125748.0 |
| 2013-05-21,31.36532974243164,31.974365234375,31.263824462890625,31.46683692932129,1488758.0 |
| 2013-05-22,31.568342208862305,31.872859954833984,31.36532974243164,31.46683692932129,932914.0 |
| 2013-05-23,,,,, |
| 2013-05-26,31.06081199645996,32.17737579345703,31.06081199645996,31.66984748840332,2305308.0 |
| 2013-05-27,31.872859954833984,32.58340072631836,31.66984748840332,31.974365234375,2950006.0 |
| 2013-05-28,32.075870513916016,32.27888488769531,31.974365234375,32.075870513916016,926665.0 |
| 2013-05-29,32.17737579345703,32.27888488769531,31.263824462890625,31.36532974243164,967819.0 |
| 2013-05-30,,,,, |
| 2013-06-02,31.263824462890625,31.46683692932129,31.06081199645996,31.263824462890625,757603.0 |
| 2013-06-03,31.162317276000977,31.263824462890625,30.857799530029297,31.06081199645996,875485.0 |
| 2013-06-04,31.263824462890625,31.36532974243164,30.350271224975586,30.654787063598633,974517.0 |
| 2013-06-05,30.4517765045166,30.959306716918945,30.350271224975586,30.55328369140625,868841.0 |
| 2013-06-06,,,,, |
| 2013-06-09,30.857799530029297,31.162317276000977,30.654787063598633,30.654787063598633,842315.0 |
| 2013-06-10,30.75629425048828,30.959306716918945,30.654787063598633,30.75629425048828,700834.0 |
| 2013-06-11,30.857799530029297,30.857799530029297,30.147258758544922,30.4517765045166,605048.0 |
| 2013-06-12,30.350271224975586,30.857799530029297,30.350271224975586,30.55328369140625,880429.0 |
| 2013-06-13,,,,, |
| 2013-06-16,27.102081298828125,28.320152282714844,26.797563552856445,27.711116790771484,1344622.0 |
| 2013-06-17,28.218645095825195,29.842741012573242,27.91412925720215,29.233705520629883,1778157.0 |
| 2013-06-18,29.436716079711914,29.944246292114258,29.233705520629883,29.538223266601562,1425449.0 |
| 2013-06-19,29.639728546142578,30.55328369140625,29.436716079711914,29.944246292114258,2437153.0 |
| 2013-06-20,,,,, |
| 2013-06-23,31.46683692932129,31.872859954833984,31.46683692932129,31.66984748840332,865424.0 |
| 2013-06-24,31.46683692932129,34.10599136352539,30.959306716918945,33.293941497802734,3762331.0 |
| 2013-06-25,33.49695587158203,34.207496643066406,32.075870513916016,32.27888488769531,4055556.0 |
| 2013-06-26,32.38039016723633,32.684906005859375,31.66984748840332,31.66984748840332,1089795.0 |
| 2013-06-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 |
| 2013-06-30,31.77135467529297,33.293941497802734,31.568342208862305,32.88792037963867,3064319.0 |
| 2013-07-01,33.0909309387207,34.30900192260742,33.0909309387207,33.902976989746094,2229277.0 |
| 2013-07-02,34.207496643066406,34.61351776123047,33.293941497802734,33.902976989746094,1973727.0 |
| 2013-07-03,34.30900192260742,36.33911895751953,34.00448226928711,35.93309783935547,4674306.0 |
| 2013-07-04,35.52707290649414,35.73008346557617,32.78641128540039,33.19243621826172,7936588.0 |
| 2013-07-07,33.293941497802734,33.69996643066406,32.98942565917969,33.293941497802734,1955428.0 |
| 2013-07-08,33.293941497802734,33.39544677734375,32.17737579345703,32.684906005859375,937210.0 |
| 2013-07-09,32.78641128540039,33.0909309387207,32.58340072631836,32.88792037963867,730587.0 |
| 2013-07-10,32.78641128540039,32.88792037963867,32.481895446777344,32.684906005859375,322343.0 |
| 2013-07-11,32.58340072631836,32.684906005859375,32.27888488769531,32.481895446777344,667805.0 |
| 2013-07-14,32.58340072631836,32.88792037963867,32.38039016723633,32.481895446777344,848396.0 |
| 2013-07-15,32.481895446777344,32.481895446777344,32.17737579345703,32.17737579345703,599574.0 |
| 2013-07-16,32.17737579345703,32.481895446777344,32.075870513916016,32.27888488769531,347583.0 |
| 2013-07-17,32.38039016723633,32.38039016723633,31.974365234375,32.17737579345703,425179.0 |
| 2013-07-18,32.17737579345703,32.58340072631836,31.568342208862305,31.66984748840332,777893.0 |
| 2013-07-21,31.66984748840332,32.17737579345703,31.66984748840332,31.77135467529297,574889.0 |
| 2013-07-22,31.974365234375,32.075870513916016,31.872859954833984,31.872859954833984,453914.0 |
| 2013-07-23,32.075870513916016,32.27888488769531,31.77135467529297,32.17737579345703,707780.0 |
| 2013-07-24,32.27888488769531,32.684906005859375,32.075870513916016,32.38039016723633,1163210.0 |
| 2013-07-25,32.58340072631836,33.0909309387207,32.38039016723633,32.481895446777344,1468230.0 |
| 2013-07-28,32.78641128540039,33.0909309387207,32.481895446777344,32.481895446777344,774516.0 |
| 2013-07-29,32.684906005859375,32.684906005859375,32.27888488769531,32.38039016723633,421428.0 |
| 2013-07-30,32.17737579345703,32.481895446777344,31.872859954833984,32.075870513916016,526079.0 |
| 2013-07-31,32.17737579345703,32.684906005859375,31.974365234375,31.974365234375,786202.0 |
| 2013-08-01,32.075870513916016,32.075870513916016,31.77135467529297,31.77135467529297,372313.0 |
| 2013-08-04,31.872859954833984,31.872859954833984,31.568342208862305,31.77135467529297,389902.0 |
| 2013-08-05,31.66984748840332,31.872859954833984,31.66984748840332,31.77135467529297,280880.0 |
| 2013-08-11,31.77135467529297,31.77135467529297,31.77135467529297,31.77135467529297,0.0 |
| 2013-08-13,32.075870513916016,32.17737579345703,31.872859954833984,31.974365234375,250492.0 |
| 2013-08-14,31.974365234375,32.17737579345703,31.872859954833984,32.075870513916016,305401.0 |
| 2013-08-15,32.075870513916016,32.17737579345703,31.974365234375,32.075870513916016,272001.0 |
| 2013-08-18,32.075870513916016,32.38039016723633,32.075870513916016,32.17737579345703,351219.0 |
| 2013-08-19,32.17737579345703,32.78641128540039,32.075870513916016,32.58340072631836,1088040.0 |
| 2013-08-20,32.684906005859375,34.91803741455078,32.684906005859375,33.49695587158203,4734968.0 |
| 2013-08-21,33.59846115112305,33.69996643066406,32.98942565917969,33.19243621826172,1194420.0 |
| 2013-08-22,33.19243621826172,33.19243621826172,32.88792037963867,32.88792037963867,694757.0 |
| 2013-08-25,32.78641128540039,33.0909309387207,32.38039016723633,32.38039016723633,820929.0 |
| 2013-08-26,32.58340072631836,33.59846115112305,32.38039016723633,33.19243621826172,2500049.0 |
| 2013-08-27,32.684906005859375,32.684906005859375,29.944246292114258,29.944246292114258,1958493.0 |
| 2013-08-28,28.42165756225586,31.06081199645996,28.42165756225586,29.944246292114258,2835364.0 |
| 2013-08-29,30.4517765045166,30.857799530029297,29.3352108001709,29.538223266601562,1361837.0 |
| 2013-09-01,30.24876594543457,30.959306716918945,30.045753479003906,30.857799530029297,1279675.0 |
| 2013-09-02,30.857799530029297,31.06081199645996,30.350271224975586,30.55328369140625,1101178.0 |
| 2013-09-03,30.55328369140625,30.75629425048828,29.3352108001709,29.741235733032227,1531821.0 |
| 2013-09-04,29.3352108001709,29.538223266601562,28.42165756225586,28.523164749145508,768637.0 |
| 2013-09-05,28.42165756225586,29.03069305419922,27.8126220703125,27.91412925720215,807209.0 |
| 2013-09-08,28.523164749145508,28.624670028686523,27.711116790771484,28.015634536743164,666379.0 |
| 2013-09-09,27.91412925720215,28.015634536743164,27.20358657836914,27.91412925720215,1050463.0 |
| 2013-09-10,29.233705520629883,29.436716079711914,28.827682495117188,29.3352108001709,1347813.0 |
| 2013-09-11,29.436716079711914,29.842741012573242,29.132200241088867,29.842741012573242,1414900.0 |
| 2013-09-12,29.944246292114258,30.55328369140625,29.944246292114258,30.147258758544922,1624482.0 |
| 2013-09-15,30.654787063598633,31.263824462890625,30.4517765045166,31.263824462890625,1789248.0 |
| 2013-09-16,31.36532974243164,31.872859954833984,31.06081199645996,31.568342208862305,1502986.0 |
| 2013-09-17,31.66984748840332,32.17737579345703,31.568342208862305,31.77135467529297,2274996.0 |
| 2013-09-18,31.77135467529297,32.075870513916016,31.162317276000977,31.36532974243164,1195174.0 |
| 2013-09-19,31.872859954833984,31.974365234375,31.263824462890625,31.46683692932129,1143192.0 |
| 2013-09-24,31.568342208862305,31.66984748840332,31.263824462890625,31.46683692932129,500081.0 |
| 2013-09-25,31.46683692932129,31.568342208862305,31.162317276000977,31.46683692932129,445239.0 |
| 2013-09-26,31.36532974243164,31.46683692932129,30.75629425048828,30.959306716918945,453503.0 |
| 2013-09-29,30.857799530029297,30.959306716918945,30.350271224975586,30.350271224975586,423910.0 |
| 2013-09-30,30.55328369140625,31.36532974243164,30.4517765045166,30.857799530029297,939741.0 |
| 2013-10-01,31.06081199645996,31.36532974243164,30.959306716918945,31.162317276000977,660750.0 |
| 2013-10-02,31.36532974243164,31.568342208862305,31.162317276000977,31.46683692932129,780244.0 |
| 2013-10-03,31.568342208862305,32.075870513916016,31.36532974243164,31.77135467529297,2119160.0 |
| 2013-10-06,32.38039016723633,32.481895446777344,30.55328369140625,31.46683692932129,2328250.0 |
| 2013-10-07,31.36532974243164,31.66984748840332,30.654787063598633,30.75629425048828,903561.0 |
| 2013-10-08,30.75629425048828,31.06081199645996,30.55328369140625,30.75629425048828,577227.0 |
| 2013-10-09,30.55328369140625,30.75629425048828,30.4517765045166,30.55328369140625,414158.0 |
| 2013-10-10,30.55328369140625,31.06081199645996,30.55328369140625,30.654787063598633,737961.0 |
| 2013-10-13,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 |
| 2013-10-20,31.263824462890625,31.872859954833984,31.162317276000977,31.77135467529297,745866.0 |
| 2013-10-21,31.872859954833984,32.075870513916016,31.66984748840332,31.872859954833984,650424.0 |
| 2013-10-22,31.974365234375,32.17737579345703,31.46683692932129,31.77135467529297,682384.0 |
| 2013-10-23,31.66984748840332,32.58340072631836,31.46683692932129,32.58340072631836,2346745.0 |
| 2013-10-24,32.481895446777344,32.88792037963867,32.17737579345703,32.38039016723633,1988588.0 |
| 2013-10-27,32.38039016723633,33.19243621826172,32.27888488769531,32.98942565917969,1486735.0 |
| 2013-10-28,32.88792037963867,33.0909309387207,32.58340072631836,32.684906005859375,839183.0 |
| 2013-10-29,32.58340072631836,32.684906005859375,32.17737579345703,32.38039016723633,665883.0 |
| 2013-10-30,32.58340072631836,33.39544677734375,32.38039016723633,32.88792037963867,2020570.0 |
| 2013-10-31,32.98942565917969,33.39544677734375,32.78641128540039,32.78641128540039,837304.0 |
| 2013-11-03,33.0909309387207,33.39544677734375,32.98942565917969,33.293941497802734,854709.0 |
| 2013-11-04,33.293941497802734,33.902976989746094,33.19243621826172,33.59846115112305,1305571.0 |
| 2013-11-05,33.80147171020508,34.00448226928711,33.49695587158203,33.59846115112305,777097.0 |
| 2013-11-06,33.59846115112305,33.80147171020508,33.293941497802734,33.39544677734375,397176.0 |
| 2013-11-07,33.293941497802734,33.39544677734375,32.78641128540039,33.0909309387207,630684.0 |
| 2013-11-10,32.98942565917969,33.19243621826172,32.78641128540039,32.98942565917969,391252.0 |
| 2013-11-11,32.88792037963867,32.98942565917969,32.684906005859375,32.78641128540039,335589.0 |
| 2013-11-12,32.78641128540039,32.88792037963867,32.58340072631836,32.58340072631836,334304.0 |
| 2013-11-13,32.58340072631836,32.684906005859375,32.27888488769531,32.481895446777344,622209.0 |
| 2013-11-14,32.481895446777344,32.78641128540039,32.38039016723633,32.684906005859375,519053.0 |
| 2013-11-17,33.0909309387207,33.293941497802734,32.78641128540039,32.88792037963867,713868.0 |
| 2013-11-18,32.88792037963867,32.88792037963867,32.58340072631836,32.684906005859375,268704.0 |
| 2013-11-19,32.58340072631836,32.58340072631836,31.77135467529297,32.27888488769531,508888.0 |
| 2013-11-20,32.17737579345703,32.481895446777344,31.974365234375,32.27888488769531,401801.0 |
| 2013-11-21,32.27888488769531,32.27888488769531,32.075870513916016,32.27888488769531,312112.0 |
| 2013-11-24,32.17737579345703,32.481895446777344,32.075870513916016,32.075870513916016,246047.0 |
| 2013-11-25,32.075870513916016,32.27888488769531,31.974365234375,32.17737579345703,356204.0 |
| 2013-11-26,32.17737579345703,32.38039016723633,31.872859954833984,32.075870513916016,434898.0 |
| 2013-11-27,31.974365234375,32.17737579345703,31.974365234375,32.075870513916016,228595.0 |
| 2013-11-28,32.075870513916016,32.98942565917969,32.075870513916016,32.58340072631836,1456968.0 |
| 2013-12-01,32.88792037963867,33.0909309387207,32.27888488769531,32.38039016723633,774014.0 |
| 2013-12-02,32.27888488769531,32.684906005859375,32.27888488769531,32.684906005859375,467022.0 |
| 2013-12-03,32.684906005859375,32.98942565917969,32.075870513916016,32.481895446777344,847050.0 |
| 2013-12-04,32.481895446777344,32.58340072631836,32.075870513916016,32.38039016723633,417560.0 |
| 2013-12-05,32.38039016723633,32.38039016723633,32.075870513916016,32.17737579345703,296742.0 |
| 2013-12-08,32.27888488769531,32.481895446777344,32.17737579345703,32.27888488769531,477575.0 |
| 2013-12-09,32.27888488769531,32.481895446777344,32.17737579345703,32.27888488769531,450999.0 |
| 2013-12-10,32.38039016723633,32.684906005859375,32.38039016723633,32.58340072631836,684263.0 |
| 2013-12-11,32.58340072631836,33.293941497802734,32.58340072631836,32.78641128540039,1297602.0 |
| 2013-12-12,32.78641128540039,32.78641128540039,32.38039016723633,32.481895446777344,448767.0 |
| 2013-12-15,32.481895446777344,32.58340072631836,32.17737579345703,32.27888488769531,426881.0 |
| 2013-12-16,32.481895446777344,32.58340072631836,32.075870513916016,32.27888488769531,786432.0 |
| 2013-12-17,32.38039016723633,32.481895446777344,32.075870513916016,32.27888488769531,636645.0 |
| 2013-12-18,32.27888488769531,32.481895446777344,32.17737579345703,32.38039016723633,467754.0 |
| 2013-12-19,32.27888488769531,32.481895446777344,32.17737579345703,32.27888488769531,460122.0 |
| 2013-12-22,32.27888488769531,32.78641128540039,32.17737579345703,32.58340072631836,845882.0 |
| 2013-12-23,32.684906005859375,32.684906005859375,32.27888488769531,32.38039016723633,526106.0 |
| 2013-12-24,32.481895446777344,32.58340072631836,31.974365234375,32.17737579345703,600096.0 |
| 2013-12-25,31.974365234375,32.27888488769531,31.974365234375,32.075870513916016,496306.0 |
| 2013-12-26,32.17737579345703,33.293941497802734,31.974365234375,33.0909309387207,2533662.0 |
| 2013-12-29,33.293941497802734,34.30900192260742,33.0909309387207,33.49695587158203,4875731.0 |
| 2013-12-30,33.49695587158203,33.49695587158203,32.88792037963867,32.88792037963867,1297849.0 |
| 2013-12-31,32.88792037963867,33.0909309387207,32.38039016723633,32.481895446777344,834305.0 |
| 2014-01-01,32.58340072631836,32.684906005859375,32.38039016723633,32.481895446777344,673099.0 |
| 2014-01-02,32.481895446777344,32.58340072631836,32.17737579345703,32.481895446777344,513163.0 |
| 2014-01-05,32.38039016723633,32.684906005859375,32.27888488769531,32.481895446777344,462613.0 |
| 2014-01-06,32.481895446777344,32.58340072631836,32.27888488769531,32.27888488769531,452674.0 |
| 2014-01-07,32.27888488769531,32.481895446777344,32.17737579345703,32.38039016723633,402673.0 |
| 2014-01-08,32.481895446777344,32.684906005859375,32.27888488769531,32.481895446777344,717836.0 |
| 2014-01-09,32.481895446777344,33.0909309387207,32.38039016723633,32.78641128540039,1210723.0 |
| 2014-01-12,32.98942565917969,33.0909309387207,32.58340072631836,32.684906005859375,1197778.0 |
| 2014-01-13,32.88792037963867,33.293941497802734,32.684906005859375,32.88792037963867,2309071.0 |
| 2014-01-14,32.88792037963867,33.39544677734375,32.58340072631836,33.0909309387207,1906387.0 |
| 2014-01-15,33.19243621826172,33.59846115112305,32.88792037963867,33.293941497802734,2337426.0 |
| 2014-01-16,33.59846115112305,34.51201248168945,33.19243621826172,33.69996643066406,3936427.0 |
| 2014-01-19,33.59846115112305,34.00448226928711,33.39544677734375,33.49695587158203,1651916.0 |
| 2014-01-20,33.39544677734375,34.10599136352539,33.19243621826172,34.10599136352539,1198806.0 |
| 2014-01-21,34.207496643066406,35.22255325317383,34.207496643066406,34.816532135009766,3457542.0 |
| 2014-01-22,34.61351776123047,35.425567626953125,34.207496643066406,34.816532135009766,1948562.0 |
| 2014-01-23,34.61351776123047,34.91803741455078,34.51201248168945,34.71502685546875,923793.0 |
| 2014-01-26,33.80147171020508,34.61351776123047,33.80147171020508,34.207496643066406,1152369.0 |
| 2014-01-27,34.10599136352539,35.22255325317383,34.10599136352539,34.61351776123047,1477506.0 |
| 2014-01-28,35.0195426940918,35.32406234741211,34.00448226928711,34.51201248168945,1159387.0 |
| 2014-01-29,34.51201248168945,34.71502685546875,34.10599136352539,34.10599136352539,768528.0 |
| 2014-01-30,34.00448226928711,34.10599136352539,33.69996643066406,33.80147171020508,615607.0 |
| 2014-02-02,33.80147171020508,34.10599136352539,33.49695587158203,33.902976989746094,567830.0 |
| 2014-02-03,34.00448226928711,34.00448226928711,33.293941497802734,33.39544677734375,739439.0 |
| 2014-02-04,32.88792037963867,33.0909309387207,32.38039016723633,32.58340072631836,2264615.0 |
| 2014-02-05,32.481895446777344,32.78641128540039,32.38039016723633,32.481895446777344,777320.0 |
| 2014-02-06,32.481895446777344,32.78641128540039,32.38039016723633,32.684906005859375,586117.0 |
| 2014-02-09,32.88792037963867,32.88792037963867,32.58340072631836,32.684906005859375,481759.0 |
| 2014-02-10,32.684906005859375,32.88792037963867,32.481895446777344,32.78641128540039,695359.0 |
| 2014-02-11,32.78641128540039,32.88792037963867,32.481895446777344,32.481895446777344,673155.0 |
| 2014-02-12,32.481895446777344,32.684906005859375,32.481895446777344,32.684906005859375,411450.0 |
| 2014-02-13,32.684906005859375,32.684906005859375,32.38039016723633,32.58340072631836,335300.0 |
| 2014-02-16,32.58340072631836,32.88792037963867,32.58340072631836,32.78641128540039,460426.0 |
| 2014-02-17,32.88792037963867,33.49695587158203,32.88792037963867,33.19243621826172,2069114.0 |
| 2014-02-18,33.293941497802734,33.293941497802734,32.88792037963867,32.98942565917969,434514.0 |
| 2014-02-19,32.98942565917969,33.39544677734375,32.88792037963867,33.39544677734375,552133.0 |
| 2014-02-20,33.49695587158203,33.49695587158203,32.98942565917969,33.0909309387207,734501.0 |
| 2014-02-23,32.98942565917969,33.19243621826172,32.98942565917969,33.0909309387207,409301.0 |
| 2014-02-24,32.98942565917969,33.19243621826172,32.88792037963867,33.0909309387207,376595.0 |
| 2014-02-25,32.98942565917969,33.0909309387207,32.78641128540039,32.98942565917969,370298.0 |
| 2014-02-26,32.98942565917969,32.98942565917969,32.684906005859375,32.78641128540039,427955.0 |
| 2014-02-27,32.78641128540039,33.902976989746094,32.684906005859375,33.39544677734375,3065516.0 |
| 2014-03-02,33.39544677734375,33.69996643066406,32.684906005859375,32.88792037963867,1032372.0 |
| 2014-03-03,32.78641128540039,33.293941497802734,32.684906005859375,32.98942565917969,894433.0 |
| 2014-03-04,33.19243621826172,33.59846115112305,33.0909309387207,33.59846115112305,1136173.0 |
| 2014-03-05,33.59846115112305,34.00448226928711,32.481895446777344,33.19243621826172,1958790.0 |
| 2014-03-06,33.293941497802734,33.59846115112305,33.0909309387207,33.293941497802734,1256292.0 |
| 2014-03-09,33.39544677734375,34.00448226928711,33.39544677734375,33.80147171020508,1835487.0 |
| 2014-03-10,34.51201248168945,36.94815444946289,34.30900192260742,35.83159255981445,7605986.0 |
| 2014-03-11,35.93309783935547,36.1361083984375,34.91803741455078,34.91803741455078,1898131.0 |
| 2014-03-12,34.71502685546875,36.034603118896484,34.207496643066406,35.0195426940918,3518354.0 |
| 2014-03-13,35.32406234741211,35.52707290649414,34.61351776123047,34.71502685546875,960651.0 |
| 2014-03-16,34.61351776123047,35.0195426940918,34.41050720214844,34.71502685546875,750112.0 |
| 2014-03-17,34.71502685546875,34.91803741455078,34.207496643066406,34.30900192260742,740539.0 |
| 2014-03-18,34.41050720214844,35.12104797363281,34.30900192260742,34.71502685546875,1207755.0 |
| 2014-03-19,34.91803741455078,35.628578186035156,34.61351776123047,35.0195426940918,2651352.0 |
| 2014-03-20,34.91803741455078,35.93309783935547,34.91803741455078,35.22255325317383,2140077.0 |
| 2014-03-23,35.32406234741211,36.1361083984375,35.22255325317383,35.83159255981445,1911101.0 |
| 2014-03-24,35.93309783935547,36.1361083984375,35.425567626953125,35.628578186035156,1189081.0 |
| 2014-03-25,35.628578186035156,35.73008346557617,35.32406234741211,35.425567626953125,751909.0 |
| 2014-03-26,35.32406234741211,35.73008346557617,35.22255325317383,35.52707290649414,947528.0 |
| 2014-03-27,35.52707290649414,35.628578186035156,34.61351776123047,35.12104797363281,1247766.0 |
| 2014-03-30,35.32406234741211,35.628578186035156,35.0195426940918,35.12104797363281,634173.0 |
| 2014-03-31,35.12104797363281,35.73008346557617,34.91803741455078,35.425567626953125,1173014.0 |
| 2014-04-01,35.93309783935547,36.54213333129883,35.83159255981445,36.44062423706055,3080433.0 |
| 2014-04-02,36.54213333129883,37.2526741027832,36.33911895751953,36.643638610839844,2231231.0 |
| 2014-04-03,36.94815444946289,40.2978515625,36.74514389038086,40.196346282958984,8539893.0 |
| 2014-04-06,40.60236740112305,43.952064514160156,40.399356842041016,42.93700408935547,6210620.0 |
| 2014-04-07,43.64754867553711,47.200252532958984,43.54603958129883,47.200252532958984,6887137.0 |
| 2014-04-08,47.200252532958984,47.200252532958984,47.200252532958984,47.200252532958984,0.0 |
| 2014-04-09,47.200252532958984,47.200252532958984,47.200252532958984,47.200252532958984,0.0 |
| 2014-04-10,47.200252532958984,47.200252532958984,47.200252532958984,47.200252532958984,0.0 |
| 2014-04-13,47.200252532958984,47.200252532958984,47.200252532958984,47.200252532958984,0.0 |
| 2014-04-14,47.200252532958984,47.200252532958984,47.200252532958984,47.200252532958984,0.0 |
| 2014-04-15,47.200252532958984,47.200252532958984,47.200252532958984,47.200252532958984,0.0 |
| 2014-04-16,52.7830810546875,53.54437255859375,51.76802062988281,52.275550842285156,3174219.0 |
| 2014-04-17,52.52931594848633,52.52931594848633,49.331878662109375,49.83940887451172,2544479.0 |
| 2014-04-20,49.23037338256836,51.26049041748047,49.02736282348633,49.23037338256836,3106946.0 |
| 2014-04-21,49.331878662109375,53.54437255859375,49.23037338256836,51.51425552368164,6150144.0 |
| 2014-04-22,52.52931594848633,53.29060745239258,51.26049041748047,51.76802062988281,1859225.0 |
| 2014-04-23,52.021785736083984,52.52931594848633,50.34693908691406,51.26049041748047,1365345.0 |
| 2014-04-24,51.26049041748047,52.275550842285156,50.34693908691406,51.76802062988281,1714514.0 |
| 2014-04-27,52.7830810546875,53.03684616088867,52.021785736083984,52.52931594848633,2292611.0 |
| 2014-04-28,52.7830810546875,53.29060745239258,51.76802062988281,52.275550842285156,1503724.0 |
| 2014-04-29,51.76802062988281,52.275550842285156,50.752960205078125,51.51425552368164,1073439.0 |
| 2014-04-30,51.51425552368164,52.021785736083984,50.752960205078125,51.26049041748047,1247178.0 |
| 2014-05-01,51.26049041748047,51.76802062988281,50.752960205078125,51.26049041748047,711482.0 |
| 2014-05-04,51.51425552368164,52.021785736083984,51.0067253112793,51.26049041748047,1066960.0 |
| 2014-05-05,51.26049041748047,51.51425552368164,50.34693908691406,51.0067253112793,747125.0 |
| 2014-05-06,50.752960205078125,55.8282585144043,50.752960205078125,55.8282585144043,8622761.0 |
| 2014-05-07,56.58955383300781,60.64978790283203,55.8282585144043,58.61967086791992,13707123.0 |
| 2014-05-08,59.127201080322266,61.91861343383789,57.35084533691406,58.36590576171875,8545698.0 |
| 2014-05-11,58.61967086791992,63.94873046875,58.36590576171875,63.94873046875,10159501.0 |
| 2014-05-12,65.72508239746094,69.78532409667969,65.2175521850586,68.770263671875,11993651.0 |
| 2014-05-13,69.78532409667969,70.54661560058594,67.24767303466797,67.75520324707031,9063487.0 |
| 2014-05-14,67.75520324707031,67.75520324707031,63.94873046875,65.2175521850586,5577224.0 |
| 2014-05-15,64.71002960205078,68.770263671875,64.20249938964844,66.48638153076172,6664105.0 |
| 2014-05-18,66.74014282226562,67.5014419555664,64.96379089355469,65.47132110595703,2258197.0 |
| 2014-05-19,65.47132110595703,65.72508239746094,60.9035530090332,62.93367385864258,3249902.0 |
| 2014-05-20,62.93367385864258,69.0240249633789,62.426143646240234,69.0240249633789,11031407.0 |
| 2014-05-21,70.0390853881836,75.62191009521484,69.53155517578125,73.33802795410156,13693039.0 |
| 2014-05-22,72.83049774169922,73.8455581665039,70.0390853881836,70.0390853881836,5228999.0 |
| 2014-05-25,66.48638153076172,71.81543731689453,66.48638153076172,69.78532409667969,4871633.0 |
| 2014-05-26,70.54661560058594,72.57673645019531,70.29285430908203,70.54661560058594,3484557.0 |
| 2014-05-27,70.80038452148438,74.60684967041016,69.27779388427734,72.32296752929688,8934946.0 |
| 2014-05-28,72.83049774169922,73.33802795410156,69.53155517578125,69.78532409667969,4354785.0 |
| 2014-05-29,70.0390853881836,72.32296752929688,67.24767303466797,68.51649475097656,4922117.0 |
| 2014-06-01,69.27779388427734,71.30791473388672,68.51649475097656,69.53155517578125,3331961.0 |
| 2014-06-02,69.78532409667969,72.32296752929688,69.27779388427734,69.78532409667969,4057987.0 |
| 2014-06-03,70.80038452148438,71.30791473388672,68.770263671875,69.0240249633789,2024444.0 |
| 2014-06-04,69.27779388427734,70.29285430908203,68.770263671875,69.27779388427734,1356085.0 |
| 2014-06-05,69.53155517578125,69.78532409667969,68.00896453857422,68.26273345947266,1489134.0 |
| 2014-06-08,68.00896453857422,68.770263671875,61.91861343383789,65.97885131835938,3214766.0 |
| 2014-06-09,66.48638153076172,68.770263671875,65.47132110595703,66.48638153076172,2305955.0 |
| 2014-06-10,66.74014282226562,66.99391174316406,64.20249938964844,64.71002960205078,1738070.0 |
| 2014-06-11,64.45626068115234,70.54661560058594,63.441200256347656,68.770263671875,7159471.0 |
| 2014-06-12,68.770263671875,70.54661560058594,65.47132110595703,66.48638153076172,5544380.0 |
| 2014-06-15,65.97885131835938,67.24767303466797,63.94873046875,65.47132110595703,2792841.0 |
| 2014-06-16,65.97885131835938,67.24767303466797,63.94873046875,65.47132110595703,2792841.0 |
| 2014-06-17,64.96379089355469,65.97885131835938,63.94873046875,64.71002960205078,3296493.0 |
| 2014-06-18,65.2175521850586,65.72508239746094,63.441200256347656,63.94873046875,1381372.0 |
| 2014-06-19,63.94873046875,65.2175521850586,61.91861343383789,62.17237854003906,1746213.0 |
| 2014-06-22,62.679908752441406,63.187435150146484,56.33578872680664,56.33578872680664,4505825.0 |
| 2014-06-23,54.305667877197266,55.06696319580078,50.752960205078125,50.752960205078125,5762227.0 |
| 2014-06-24,50.24543380737305,55.8282585144043,49.83940887451172,55.8282585144043,10734800.0 |
| 2014-06-25,56.84331512451172,61.157318115234375,56.33578872680664,61.157318115234375,7196995.0 |
| 2014-06-26,62.426143646240234,65.72508239746094,56.58955383300781,59.888492584228516,15643223.0 |
| 2014-06-29,60.64978790283203,62.93367385864258,59.38096618652344,61.66484832763672,6706254.0 |
| 2014-06-30,60.9035530090332,62.679908752441406,59.63473129272461,60.39602279663086,3503127.0 |
| 2014-07-01,60.39602279663086,61.157318115234375,59.38096618652344,59.63473129272461,1618172.0 |
| 2014-07-02,59.888492584228516,61.91861343383789,59.38096618652344,60.39602279663086,2618318.0 |
| 2014-07-03,60.39602279663086,61.41108322143555,59.63473129272461,59.888492584228516,1739236.0 |
| 2014-07-06,59.38096618652344,61.41108322143555,57.09708023071289,60.64978790283203,3372324.0 |
| 2014-07-07,60.9035530090332,61.41108322143555,60.14225769042969,60.39602279663086,2074691.0 |
| 2014-07-08,60.39602279663086,61.91861343383789,60.14225769042969,60.9035530090332,2429567.0 |
| 2014-07-09,61.157318115234375,61.41108322143555,59.888492584228516,59.888492584228516,1016168.0 |
| 2014-07-10,60.14225769042969,60.14225769042969,58.873435974121094,59.127201080322266,732748.0 |
| 2014-07-13,58.873435974121094,62.426143646240234,58.36590576171875,60.39602279663086,3716920.0 |
| 2014-07-14,60.9035530090332,61.66484832763672,59.38096618652344,59.888492584228516,1409835.0 |
| 2014-07-15,60.14225769042969,60.39602279663086,59.38096618652344,59.38096618652344,529706.0 |
| 2014-07-16,59.888492584228516,59.888492584228516,58.36590576171875,58.873435974121094,774835.0 |
| 2014-07-17,58.873435974121094,59.63473129272461,58.11214065551758,58.36590576171875,944098.0 |
| 2014-07-20,58.36590576171875,58.36590576171875,57.09708023071289,57.604610443115234,861246.0 |
| 2014-07-21,57.604610443115234,58.11214065551758,57.35084533691406,57.604610443115234,572738.0 |
| 2014-07-22,57.858375549316406,58.36590576171875,56.58955383300781,56.84331512451172,885734.0 |
| 2014-07-23,56.08202362060547,57.35084533691406,55.574493408203125,56.08202362060547,1399258.0 |
| 2014-07-24,56.08202362060547,56.33578872680664,54.81319808959961,55.32072830200195,763959.0 |
| 2014-08-03,55.32072830200195,60.39602279663086,55.06696319580078,60.39602279663086,3480015.0 |
| 2014-08-04,61.41108322143555,63.94873046875,60.64978790283203,61.41108322143555,6070992.0 |
| 2014-08-05,61.66484832763672,62.426143646240234,59.888492584228516,60.14225769042969,2421180.0 |
| 2014-08-06,60.14225769042969,61.157318115234375,59.63473129272461,60.39602279663086,1552724.0 |
| 2014-08-07,60.39602279663086,60.9035530090332,59.888492584228516,60.39602279663086,923311.0 |
| 2014-08-10,60.9035530090332,64.45626068115234,60.64978790283203,62.679908752441406,6219540.0 |
| 2014-08-11,62.93367385864258,63.69496536254883,61.91861343383789,62.17237854003906,1584775.0 |
| 2014-08-12,62.679908752441406,63.69496536254883,62.17237854003906,62.426143646240234,2095989.0 |
| 2014-08-13,62.426143646240234,64.45626068115234,61.66484832763672,63.187435150146484,3831857.0 |
| 2014-08-14,63.94873046875,66.23261260986328,62.426143646240234,63.441200256347656,7012510.0 |
| 2014-08-17,64.45626068115234,65.72508239746094,63.69496536254883,63.94873046875,4098605.0 |
| 2014-08-18,64.20249938964844,65.2175521850586,63.69496536254883,64.45626068115234,3235011.0 |
| 2014-08-19,64.71002960205078,64.96379089355469,63.69496536254883,63.94873046875,1718528.0 |
| 2014-08-20,63.69496536254883,65.97885131835938,63.187435150146484,63.94873046875,5759210.0 |
| 2014-08-21,63.94873046875,64.45626068115234,63.69496536254883,63.69496536254883,862639.0 |
| 2014-08-24,63.94873046875,64.45626068115234,62.93367385864258,63.441200256347656,1300196.0 |
| 2014-08-25,63.441200256347656,63.441200256347656,57.35084533691406,60.39602279663086,2609538.0 |
| 2014-08-26,60.39602279663086,61.66484832763672,60.14225769042969,60.9035530090332,1067203.0 |
| 2014-08-27,61.157318115234375,61.66484832763672,60.64978790283203,61.157318115234375,968342.0 |
| 2014-08-28,61.157318115234375,61.157318115234375,60.39602279663086,60.64978790283203,661519.0 |
| 2014-08-31,60.9035530090332,62.426143646240234,60.39602279663086,61.41108322143555,2582175.0 |
| 2014-09-01,61.91861343383789,62.426143646240234,61.157318115234375,61.157318115234375,1523812.0 |
| 2014-09-02,61.41108322143555,61.91861343383789,60.9035530090332,61.91861343383789,1103093.0 |
| 2014-09-03,61.91861343383789,64.45626068115234,61.91861343383789,62.93367385864258,4107005.0 |
| 2014-09-04,63.187435150146484,63.69496536254883,62.426143646240234,62.426143646240234,1167499.0 |
| 2014-09-07,62.679908752441406,63.69496536254883,62.426143646240234,62.93367385864258,1200383.0 |
| 2014-09-08,62.93367385864258,64.45626068115234,62.679908752441406,63.441200256347656,1916051.0 |
| 2014-09-09,63.441200256347656,63.94873046875,62.426143646240234,62.93367385864258,1063115.0 |
| 2014-09-10,62.679908752441406,62.93367385864258,62.17237854003906,62.17237854003906,790492.0 |
| 2014-09-11,62.426143646240234,62.679908752441406,61.41108322143555,61.91861343383789,1309922.0 |
| 2014-09-14,61.91861343383789,62.426143646240234,60.39602279663086,60.9035530090332,849754.0 |
| 2014-09-15,61.157318115234375,61.66484832763672,59.888492584228516,60.39602279663086,843018.0 |
| 2014-09-16,60.39602279663086,61.66484832763672,60.39602279663086,60.9035530090332,699226.0 |
| 2014-09-17,61.157318115234375,61.41108322143555,60.64978790283203,60.64978790283203,584243.0 |
| 2014-09-18,60.9035530090332,60.9035530090332,59.888492584228516,60.14225769042969,529431.0 |
| 2014-09-21,60.39602279663086,60.39602279663086,58.36590576171875,59.127201080322266,746506.0 |
| 2014-09-22,58.61967086791992,58.61967086791992,56.33578872680664,57.858375549316406,752661.0 |
| 2014-09-24,57.604610443115234,57.858375549316406,55.32072830200195,56.33578872680664,756813.0 |
| 2014-09-25,56.58955383300781,58.36590576171875,56.33578872680664,57.09708023071289,1247212.0 |
| 2014-09-28,57.35084533691406,57.604610443115234,56.08202362060547,56.33578872680664,427034.0 |
| 2014-09-29,56.84331512451172,59.38096618652344,56.58955383300781,58.36590576171875,1774702.0 |
| 2014-09-30,58.873435974121094,59.888492584228516,58.61967086791992,58.873435974121094,1569606.0 |
| 2014-10-01,59.127201080322266,59.127201080322266,57.604610443115234,57.858375549316406,539903.0 |
| 2014-10-02,57.09708023071289,57.858375549316406,56.58955383300781,57.09708023071289,858291.0 |
| 2014-10-12,55.8282585144043,56.33578872680664,51.51425552368164,52.021785736083984,800566.0 |
| 2014-10-13,52.275550842285156,53.54437255859375,50.752960205078125,53.54437255859375,1137051.0 |
| 2014-10-14,53.29060745239258,53.29060745239258,52.275550842285156,52.7830810546875,711104.0 |
| 2014-10-15,53.03684616088867,53.29060745239258,49.940914154052734,50.34693908691406,501668.0 |
| 2014-10-16,49.331878662109375,49.940914154052734,45.779170989990234,45.982181549072266,1873195.0 |
| 2014-10-19,48.01230239868164,48.722843170166016,46.89573669433594,47.40326690673828,913842.0 |
| 2014-10-20,47.40326690673828,47.70778274536133,46.89573669433594,47.70778274536133,675027.0 |
| 2014-10-21,47.80929183959961,52.021785736083984,47.60627746582031,52.021785736083984,2851119.0 |
| 2014-10-22,53.03684616088867,55.8282585144043,51.0067253112793,52.7830810546875,4577033.0 |
| 2014-10-23,51.26049041748047,53.29060745239258,50.752960205078125,52.021785736083984,2548867.0 |
| 2014-10-26,52.275550842285156,53.79813766479492,52.275550842285156,52.52931594848633,1237000.0 |
| 2014-10-27,53.29060745239258,53.79813766479492,52.021785736083984,52.275550842285156,1390358.0 |
| 2014-10-28,52.275550842285156,52.7830810546875,51.76802062988281,52.52931594848633,468846.0 |
| 2014-10-29,52.275550842285156,52.7830810546875,50.44844436645508,51.0067253112793,658337.0 |
| 2014-10-30,50.34693908691406,50.752960205078125,49.128868103027344,50.34693908691406,697610.0 |
| 2014-11-02,51.26049041748047,52.52931594848633,51.26049041748047,52.021785736083984,1079504.0 |
| 2014-11-03,52.275550842285156,52.7830810546875,51.76802062988281,52.275550842285156,901743.0 |
| 2014-11-04,51.76802062988281,52.275550842285156,49.63639450073242,49.940914154052734,1330019.0 |
| 2014-11-05,49.331878662109375,50.24543380737305,48.621337890625,49.83940887451172,745744.0 |
| 2014-11-06,50.34693908691406,50.549949645996094,49.331878662109375,49.7379035949707,954364.0 |
| 2014-11-09,50.04241943359375,50.65145492553711,49.940914154052734,50.143924713134766,780582.0 |
| 2014-11-10,50.34693908691406,51.51425552368164,50.143924713134766,50.44844436645508,1073161.0 |
| 2014-11-11,50.04241943359375,50.549949645996094,49.7379035949707,50.04241943359375,634826.0 |
| 2014-11-12,50.04241943359375,50.44844436645508,49.7379035949707,50.24543380737305,546410.0 |
| 2014-11-13,50.143924713134766,50.65145492553711,49.63639450073242,49.63639450073242,554458.0 |
| 2014-11-16,49.83940887451172,49.940914154052734,48.82434844970703,48.92585372924805,394975.0 |
| 2014-11-17,48.92585372924805,49.02736282348633,44.66260528564453,46.79423141479492,920108.0 |
| 2014-11-18,46.99724197387695,47.70778274536133,46.79423141479492,46.79423141479492,317675.0 |
| 2014-11-19,46.89573669433594,47.70778274536133,46.48971176147461,47.200252532958984,369791.0 |
| 2014-11-20,47.09874725341797,48.21531295776367,46.99724197387695,47.301761627197266,638591.0 |
| 2014-11-23,48.01230239868164,48.519832611083984,47.70778274536133,48.31681823730469,491719.0 |
| 2014-11-24,48.31681823730469,48.519832611083984,47.09874725341797,47.09874725341797,511161.0 |
| 2014-11-25,46.79423141479492,46.89573669433594,45.27164077758789,45.779170989990234,548874.0 |
| 2014-11-26,45.27164077758789,45.5761604309082,43.140018463134766,44.358089447021484,741473.0 |
| 2014-11-27,43.44453430175781,44.66260528564453,43.24152374267578,43.64754867553711,884920.0 |
| 2014-11-30,40.0948371887207,41.31290817260742,39.28279113769531,39.48580551147461,713717.0 |
| 2014-12-01,41.51592254638672,41.51592254638672,41.51592254638672,41.51592254638672,1614390.0 |
| 2014-12-02,41.31290817260742,41.31290817260742,41.31290817260742,41.31290817260742,1010116.0 |
| 2014-12-03,41.51592254638672,41.51592254638672,41.51592254638672,41.51592254638672,849518.0 |
| 2014-12-04,42.02345275878906,42.02345275878906,42.02345275878906,42.02345275878906,1053183.0 |
| 2014-12-07,41.820438385009766,42.32796859741211,41.51592254638672,42.226463317871094,463579.0 |
| 2014-12-08,42.226463317871094,43.038509368896484,40.90688705444336,40.90688705444336,926582.0 |
| 2014-12-09,39.68881607055664,40.0948371887207,38.77526092529297,39.99333190917969,601248.0 |
| 2014-12-10,39.89182662963867,40.196346282958984,38.064720153808594,38.47074508666992,585019.0 |
| 2014-12-11,36.94815444946289,38.064720153808594,35.73008346557617,37.55718994140625,570728.0 |
| 2014-12-14,36.54213333129883,36.643638610839844,34.91803741455078,35.0195426940918,335952.0 |
| 2014-12-15,35.83159255981445,37.2526741027832,31.66984748840332,32.075870513916016,1192267.0 |
| 2014-12-16,30.959306716918945,30.959306716918945,28.929187774658203,28.929187774658203,559103.0 |
| 2014-12-17,29.132200241088867,29.842741012573242,26.08702278137207,29.3352108001709,861506.0 |
| 2014-12-18,30.959306716918945,32.27888488769531,30.959306716918945,32.27888488769531,717615.0 |
| 2014-12-21,34.51201248168945,34.816532135009766,31.568342208862305,33.293941497802734,860399.0 |
| 2014-12-22,33.49695587158203,33.902976989746094,31.974365234375,33.19243621826172,679760.0 |
| 2014-12-23,32.684906005859375,36.643638610839844,32.58340072631836,36.643638610839844,1778289.0 |
| 2014-12-24,38.57225036621094,39.790321350097656,37.35417938232422,37.658695220947266,2457624.0 |
| 2014-12-25,37.55718994140625,38.876766204833984,36.237613677978516,37.2526741027832,1634866.0 |
| 2014-12-28,37.86170959472656,39.28279113769531,37.55718994140625,38.77526092529297,1127602.0 |
| 2014-12-29,38.77526092529297,39.07978057861328,37.86170959472656,38.064720153808594,657123.0 |
| 2014-12-30,36.1361083984375,36.94815444946289,35.0195426940918,35.52707290649414,625102.0 |
| 2014-12-31,35.93309783935547,36.54213333129883,32.78641128540039,34.207496643066406,814115.0 |
| 2015-01-01,34.41050720214844,36.846649169921875,33.69996643066406,35.52707290649414,1373442.0 |
| 2015-01-04,35.83159255981445,36.846649169921875,35.83159255981445,36.1361083984375,1105610.0 |
| 2015-01-05,35.83159255981445,37.76020431518555,34.71502685546875,34.816532135009766,2435548.0 |
| 2015-01-06,33.19243621826172,35.12104797363281,32.78641128540039,34.91803741455078,1153622.0 |
| 2015-01-07,35.12104797363281,36.237613677978516,35.0195426940918,35.628578186035156,1048009.0 |
| 2015-01-08,36.1361083984375,37.2526741027832,36.034603118896484,36.237613677978516,1542417.0 |
| 2015-01-11,36.54213333129883,38.47074508666992,35.628578186035156,37.76020431518555,2600720.0 |
| 2015-01-12,37.86170959472656,38.77526092529297,36.54213333129883,36.74514389038086,1862791.0 |
| 2015-01-13,35.52707290649414,37.658695220947266,35.0195426940918,37.35417938232422,1389889.0 |
| 2015-01-14,38.064720153808594,38.876766204833984,37.76020431518555,37.86170959472656,1948096.0 |
| 2015-01-15,38.369239807128906,38.47074508666992,36.94815444946289,37.15116882324219,1026310.0 |
| 2015-01-18,37.55718994140625,37.96321487426758,37.2526741027832,37.658695220947266,641638.0 |
| 2015-01-19,37.76020431518555,38.369239807128906,37.55718994140625,37.76020431518555,844284.0 |
| 2015-01-20,37.96321487426758,38.876766204833984,37.86170959472656,38.16622543334961,1434157.0 |
| 2015-01-21,37.86170959472656,38.369239807128906,36.643638610839844,36.94815444946289,1012714.0 |
| 2015-01-22,37.04966354370117,37.35417938232422,36.54213333129883,36.94815444946289,436127.0 |
| 2015-01-26,37.35417938232422,38.26773452758789,37.35417938232422,37.76020431518555,1085606.0 |
| 2015-01-27,38.26773452758789,38.77526092529297,38.16622543334961,38.57225036621094,1013842.0 |
| 2015-01-28,38.876766204833984,40.70387649536133,38.77526092529297,40.399356842041016,1985470.0 |
| 2015-01-29,40.70387649536133,41.92194747924805,40.399356842041016,40.70387649536133,1820524.0 |
| 2015-02-01,42.73399353027344,42.93700408935547,41.617427825927734,41.820438385009766,965238.0 |
| 2015-02-02,41.71893310546875,42.530982971191406,41.4144172668457,42.12495803833008,819354.0 |
| 2015-02-03,42.42947769165039,43.54603958129883,42.226463317871094,43.038509368896484,2155660.0 |
| 2015-02-04,43.24152374267578,43.3430290222168,42.226463317871094,42.63248825073242,1097763.0 |
| 2015-02-05,42.32796859741211,42.73399353027344,42.226463317871094,42.530982971191406,504905.0 |
| 2015-02-08,42.73399353027344,43.3430290222168,42.73399353027344,43.038509368896484,824460.0 |
| 2015-02-09,43.038509368896484,43.140018463134766,42.42947769165039,42.63248825073242,612311.0 |
| 2015-02-10,42.42947769165039,42.73399353027344,42.12495803833008,42.63248825073242,510936.0 |
| 2015-02-11,42.530982971191406,42.83549880981445,41.51592254638672,41.71893310546875,434875.0 |
| 2015-02-12,41.617427825927734,42.32796859741211,41.51592254638672,41.71893310546875,339693.0 |
| 2015-02-15,42.226463317871094,43.038509368896484,42.226463317871094,42.83549880981445,661976.0 |
| 2015-02-16,42.93700408935547,44.66260528564453,42.73399353027344,43.952064514160156,1781938.0 |
| 2015-02-17,44.15507507324219,44.2565803527832,42.93700408935547,43.952064514160156,864722.0 |
| 2015-02-18,43.85055923461914,43.952064514160156,43.038509368896484,43.3430290222168,396949.0 |
| 2015-02-19,43.3430290222168,43.3430290222168,42.83549880981445,42.83549880981445,416140.0 |
| 2015-02-22,43.038509368896484,43.44453430175781,42.32796859741211,42.63248825073242,729069.0 |
| 2015-02-23,42.42947769165039,42.83549880981445,41.617427825927734,41.617427825927734,454009.0 |
| 2015-02-24,40.50086212158203,41.92194747924805,40.50086212158203,41.78998947143555,463976.0 |
| 2015-02-25,41.71893310546875,42.226463317871094,41.4144172668457,41.51592254638672,448704.0 |
| 2015-02-26,41.71893310546875,41.71893310546875,41.21140670776367,41.26215744018555,222889.0 |
| 2015-03-01,41.51592254638672,41.617427825927734,41.008392333984375,41.140350341796875,235554.0 |
| 2015-03-02,41.10989761352539,41.10989761352539,39.587310791015625,40.9576416015625,335579.0 |
| 2015-03-03,41.10989761352539,42.530982971191406,41.10989761352539,41.871192932128906,557060.0 |
| 2015-03-04,42.12495803833008,42.226463317871094,41.4144172668457,41.49562072753906,312334.0 |
| 2015-03-05,41.51592254638672,42.226463317871094,41.10989761352539,42.226463317871094,595149.0 |
| 2015-03-08,42.12495803833008,42.32796859741211,41.71893310546875,42.226463317871094,516682.0 |
| 2015-03-09,42.12495803833008,42.42947769165039,41.71893310546875,41.820438385009766,276188.0 |
| 2015-03-10,41.820438385009766,42.32796859741211,41.617427825927734,42.32796859741211,393852.0 |
| 2015-03-11,42.226463317871094,43.952064514160156,41.820438385009766,42.93700408935547,1788532.0 |
| 2015-03-12,43.3430290222168,43.54603958129883,42.73399353027344,42.83549880981445,664310.0 |
| 2015-03-15,42.63248825073242,43.140018463134766,42.530982971191406,42.63248825073242,334155.0 |
| 2015-03-16,42.73399353027344,42.93700408935547,39.99333190917969,40.399356842041016,820667.0 |
| 2015-03-17,40.60236740112305,41.008392333984375,39.89182662963867,40.2978515625,690617.0 |
| 2015-03-18,40.399356842041016,40.60236740112305,36.54213333129883,38.876766204833984,996124.0 |
| 2015-03-19,39.28279113769531,39.68881607055664,38.47074508666992,39.38429641723633,519065.0 |
| 2015-03-22,39.68881607055664,40.2978515625,39.68881607055664,39.99333190917969,392176.0 |
| 2015-03-23,40.2978515625,40.50086212158203,39.790321350097656,39.790321350097656,523214.0 |
| 2015-03-24,39.89182662963867,40.60236740112305,39.68881607055664,40.0948371887207,464051.0 |
| 2015-03-25,40.0948371887207,40.196346282958984,36.034603118896484,36.33911895751953,659245.0 |
| 2015-03-26,33.80147171020508,37.455684661865234,33.80147171020508,36.1361083984375,670475.0 |
| 2015-03-29,36.643638610839844,37.455684661865234,36.33911895751953,37.15116882324219,437227.0 |
| 2015-03-30,37.15116882324219,37.55718994140625,36.643638610839844,36.643638610839844,401479.0 |
| 2015-03-31,36.643638610839844,36.94815444946289,35.0195426940918,35.628578186035156,475962.0 |
| 2015-04-01,35.52707290649414,35.93309783935547,35.0195426940918,35.52707290649414,485051.0 |
| 2015-04-02,35.83159255981445,36.237613677978516,33.80147171020508,34.51201248168945,1082150.0 |
| 2015-04-05,34.41050720214844,35.0195426940918,32.481895446777344,33.19243621826172,528639.0 |
| 2015-04-06,33.80147171020508,34.00448226928711,33.293941497802734,33.80147171020508,429110.0 |
| 2015-04-07,33.902976989746094,35.22255325317383,33.902976989746094,34.816532135009766,1212947.0 |
| 2015-04-08,35.0195426940918,35.32406234741211,34.10599136352539,34.30900192260742,568590.0 |
| 2015-04-09,34.10599136352539,34.61351776123047,34.00448226928711,34.41050720214844,369889.0 |
| 2015-04-12,34.51201248168945,34.91803741455078,34.207496643066406,34.30900192260742,428578.0 |
| 2015-04-13,34.207496643066406,35.0195426940918,34.207496643066406,34.91803741455078,307796.0 |
| 2015-04-14,34.816532135009766,35.32406234741211,34.71502685546875,34.71502685546875,369411.0 |
| 2015-04-15,35.22255325317383,35.52707290649414,35.0195426940918,35.425567626953125,526816.0 |
| 2015-04-16,35.52707290649414,35.628578186035156,35.12104797363281,35.22255325317383,399077.0 |
| 2015-04-19,35.73008346557617,36.44062423706055,35.73008346557617,36.33911895751953,673000.0 |
| 2015-04-20,36.1361083984375,36.1361083984375,35.425567626953125,35.73008346557617,412039.0 |
| 2015-04-21,35.52707290649414,37.86170959472656,35.22255325317383,37.04966354370117,1473386.0 |
| 2015-04-22,37.55718994140625,38.77526092529297,37.2526741027832,37.86170959472656,1628213.0 |
| 2015-04-23,37.658695220947266,38.47074508666992,37.658695220947266,37.96321487426758,732185.0 |
| 2015-04-26,38.26773452758789,38.978275299072266,38.064720153808594,38.876766204833984,936316.0 |
| 2015-04-27,38.978275299072266,39.38429641723633,38.77526092529297,38.876766204833984,844907.0 |
| 2015-04-28,39.28279113769531,39.89182662963867,38.978275299072266,39.17113494873047,892788.0 |
| 2015-04-29,39.68881607055664,40.0948371887207,39.28279113769531,39.67866516113281,1209792.0 |
| 2015-04-30,39.67866516113281,39.67866516113281,39.67866516113281,39.67866516113281,0.0 |
| 2015-05-03,39.89182662963867,41.21140670776367,39.48580551147461,40.033935546875,2308090.0 |
| 2015-05-04,40.50086212158203,40.805381774902344,39.99333190917969,40.1658935546875,547279.0 |
| 2015-05-05,40.2978515625,40.90688705444336,40.0948371887207,40.186195373535156,934659.0 |
| 2015-05-06,40.399356842041016,40.90688705444336,39.99333190917969,40.37905502319336,911070.0 |
| 2015-05-07,40.399356842041016,40.399356842041016,39.790321350097656,40.013633728027344,662044.0 |
| 2015-05-10,40.013633728027344,40.013633728027344,40.013633728027344,40.013633728027344,0.0 |
| 2015-05-11,40.013633728027344,40.013633728027344,40.013633728027344,40.013633728027344,0.0 |
| 2015-05-12,38.47074508666992,39.28279113769531,38.47074508666992,39.140682220458984,534994.0 |
| 2015-05-13,39.38429641723633,39.38429641723633,39.07978057861328,39.3132438659668,210810.0 |
| 2015-05-14,39.38429641723633,39.48580551147461,39.28279113769531,39.455352783203125,229848.0 |
| 2015-05-17,39.790321350097656,39.89182662963867,39.587310791015625,39.62791061401367,206813.0 |
| 2015-05-18,39.68881607055664,39.68881607055664,39.38429641723633,39.47565460205078,293034.0 |
| 2015-05-19,39.48580551147461,39.99333190917969,39.28279113769531,39.73957061767578,427699.0 |
| 2015-05-20,39.68881607055664,40.50086212158203,39.587310791015625,39.77001953125,1141036.0 |
| 2015-05-21,40.0948371887207,40.70387649536133,39.99333190917969,40.216644287109375,1206173.0 |
| 2015-05-24,40.60236740112305,42.83549880981445,40.60236740112305,41.70878219604492,3714568.0 |
| 2015-05-25,42.12495803833008,42.12495803833008,41.10989761352539,41.24185562133789,758215.0 |
| 2015-05-26,41.31290817260742,41.820438385009766,41.21140670776367,41.49562072753906,521628.0 |
| 2015-05-27,41.71893310546875,42.226463317871094,41.617427825927734,41.76968765258789,831742.0 |
| 2015-05-28,41.71893310546875,41.820438385009766,41.10989761352539,41.29261016845703,372806.0 |
| 2015-05-31,41.21140670776367,41.51592254638672,40.399356842041016,40.582069396972656,508872.0 |
| 2015-06-01,40.196346282958984,41.10989761352539,39.89182662963867,40.85613250732422,563402.0 |
| 2015-06-02,41.31290817260742,44.05356979370117,41.21140670776367,43.24152374267578,6168940.0 |
| 2015-06-03,43.140018463134766,43.54603958129883,42.42947769165039,42.59188461303711,1758501.0 |
| 2015-06-04,42.530982971191406,42.63248825073242,41.820438385009766,42.11480712890625,581770.0 |
| 2015-06-07,41.92194747924805,42.42947769165039,41.4144172668457,41.64788055419922,507875.0 |
| 2015-06-08,41.51592254638672,41.92194747924805,40.90688705444336,41.09974670410156,319946.0 |
| 2015-06-09,41.008392333984375,41.10989761352539,39.89182662963867,40.33845520019531,488994.0 |
| 2015-06-10,40.399356842041016,41.31290817260742,40.399356842041016,40.6937255859375,414876.0 |
| 2015-06-11,41.008392333984375,41.008392333984375,40.399356842041016,40.43996047973633,314238.0 |
| 2015-06-14,40.60236740112305,41.10989761352539,40.60236740112305,40.83583450317383,328998.0 |
| 2015-06-15,41.10989761352539,41.820438385009766,40.60236740112305,41.30276107788086,1042376.0 |
| 2015-06-16,41.31290817260742,41.92194747924805,41.31290817260742,41.42456817626953,724411.0 |
| 2015-06-17,41.4144172668457,41.71893310546875,41.008392333984375,41.24185562133789,361861.0 |
| 2015-06-18,41.10989761352539,41.71893310546875,41.10989761352539,41.18095397949219,713386.0 |
| 2015-06-21,41.10989761352539,41.10989761352539,39.28279113769531,39.46550369262695,515367.0 |
| 2015-06-22,39.38429641723633,39.89182662963867,38.57225036621094,39.23204040527344,429953.0 |
| 2015-06-23,39.48580551147461,39.68881607055664,38.47074508666992,39.20158767700195,471794.0 |
| 2015-06-24,39.20158767700195,39.20158767700195,39.20158767700195,39.20158767700195,0.0 |
| 2015-06-25,40.0948371887207,40.805381774902344,39.790321350097656,40.186195373535156,931519.0 |
| 2015-06-28,40.399356842041016,40.399356842041016,38.67375564575195,39.323394775390625,381262.0 |
| 2015-06-29,39.07978057861328,39.07978057861328,37.35417938232422,38.237281799316406,464506.0 |
| 2015-06-30,37.658695220947266,38.369239807128906,37.04966354370117,38.07487106323242,755204.0 |
| 2015-07-01,38.16622543334961,38.26773452758789,37.35417938232422,37.91246032714844,476573.0 |
| 2015-07-02,37.86170959472656,38.064720153808594,37.455684661865234,37.55718994140625,265437.0 |
| 2015-07-05,37.35417938232422,37.35417938232422,36.74514389038086,36.83649826049805,295473.0 |
| 2015-07-06,36.33911895751953,36.94815444946289,35.73008346557617,36.288368225097656,375267.0 |
| 2015-07-07,36.237613677978516,36.643638610839844,35.93309783935547,36.0752067565918,275548.0 |
| 2015-07-08,36.237613677978516,36.54213333129883,35.93309783935547,36.22746276855469,169916.0 |
| 2015-07-09,36.33911895751953,36.94815444946289,36.237613677978516,36.7958984375,319443.0 |
| 2015-07-12,37.04966354370117,37.96321487426758,36.94815444946289,37.55718994140625,372922.0 |
| 2015-07-13,37.55718994140625,37.658695220947266,37.15116882324219,37.2526741027832,119905.0 |
| 2015-07-14,37.35417938232422,39.38429641723633,36.94815444946289,38.34893798828125,923840.0 |
| 2015-07-15,38.47074508666992,38.77526092529297,37.455684661865234,37.69929885864258,397559.0 |
| 2015-07-19,37.69929885864258,37.69929885864258,37.69929885864258,37.69929885864258,0.0 |
| 2015-07-20,37.69929885864258,37.69929885864258,37.69929885864258,37.69929885864258,0.0 |
| 2015-07-21,37.69929885864258,37.69929885864258,37.69929885864258,37.69929885864258,0.0 |
| 2015-07-22,37.96321487426758,38.16622543334961,37.658695220947266,38.03426742553711,299565.0 |
| 2015-07-23,38.16622543334961,38.369239807128906,37.76020431518555,37.95306396484375,194086.0 |
| 2015-07-26,38.064720153808594,38.16622543334961,37.658695220947266,37.800804138183594,167626.0 |
| 2015-07-27,37.658695220947266,38.064720153808594,37.15116882324219,37.3846321105957,254969.0 |
| 2015-07-28,37.2526741027832,37.55718994140625,37.04966354370117,37.404930114746094,142119.0 |
| 2015-07-29,37.35417938232422,37.55718994140625,37.15116882324219,37.242523193359375,149917.0 |
| 2015-07-30,37.35417938232422,37.35417938232422,36.54213333129883,36.846649169921875,135273.0 |
| 2015-08-02,36.034603118896484,36.237613677978516,33.49695587158203,33.771018981933594,459598.0 |
| 2015-08-03,33.49695587158203,35.52707290649414,33.49695587158203,35.00939178466797,425379.0 |
| 2015-08-04,34.71502685546875,35.0195426940918,34.10599136352539,34.6236686706543,212541.0 |
| 2015-08-05,34.71502685546875,35.22255325317383,34.51201248168945,34.6236686706543,132625.0 |
| 2015-08-06,34.61351776123047,34.61351776123047,33.49695587158203,33.79132080078125,227096.0 |
| 2015-08-09,33.59846115112305,34.10599136352539,33.0909309387207,33.953731536865234,133684.0 |
| 2015-08-10,34.10599136352539,34.51201248168945,33.902976989746094,34.46126174926758,185768.0 |
| 2015-08-11,34.61351776123047,34.71502685546875,33.80147171020508,33.85222625732422,172486.0 |
| 2015-08-12,33.39544677734375,33.59846115112305,33.0909309387207,33.53755569458008,134038.0 |
| 2015-08-13,33.80147171020508,33.80147171020508,33.293941497802734,33.293941497802734,145571.0 |
| 2015-08-16,33.293941497802734,33.49695587158203,31.974365234375,32.3702392578125,193017.0 |
| 2015-08-17,32.684906005859375,32.684906005859375,31.77135467529297,31.964214324951172,126213.0 |
| 2015-08-18,31.974365234375,31.974365234375,28.827682495117188,29.741235733032227,301725.0 |
| 2015-08-19,29.436716079711914,30.147258758544922,26.797563552856445,27.193435668945312,279798.0 |
| 2015-08-20,26.59455108642578,28.218645095825195,24.86895179748535,27.700965881347656,473268.0 |
| 2015-08-23,26.39154052734375,27.406599044799805,24.970457077026367,25.143016815185547,326138.0 |
| 2015-08-24,25.376480102539062,26.2900333404541,23.95539665222168,24.188861846923828,352491.0 |
| 2015-08-25,24.767444610595703,26.59455108642578,24.361421585083008,26.482894897460938,508927.0 |
| 2015-08-26,26.89906883239746,26.89906883239746,25.884010314941406,25.90431022644043,620898.0 |
| 2015-08-27,27.30509376525879,27.406599044799805,26.493045806884766,26.64530372619629,463474.0 |
| 2015-08-30,27.406599044799805,27.8126220703125,26.39154052734375,26.73666000366211,455949.0 |
| 2015-08-31,26.696056365966797,27.102081298828125,25.884010314941406,26.807714462280273,643717.0 |
| 2015-09-01,26.797563552856445,27.20358657836914,26.39154052734375,26.39154052734375,376386.0 |
| 2015-09-02,26.08702278137207,26.39154052734375,25.579492568969727,26.21898078918457,255589.0 |
| 2015-09-03,26.59455108642578,27.30509376525879,26.39154052734375,26.503196716308594,236003.0 |
| 2015-09-06,25.985515594482422,27.000574111938477,25.985515594482422,26.73666000366211,215820.0 |
| 2015-09-07,27.000574111938477,27.30509376525879,26.696056365966797,26.787412643432617,272583.0 |
| 2015-09-08,27.000574111938477,27.50810432434082,26.696056365966797,27.264490127563477,652623.0 |
| 2015-09-09,27.60961151123047,28.320152282714844,27.50810432434082,28.0765380859375,682480.0 |
| 2015-09-10,27.8126220703125,28.11713981628418,27.406599044799805,27.934429168701172,612032.0 |
| 2015-09-13,28.11713981628418,30.147258758544922,28.015634536743164,29.345361709594727,1849001.0 |
| 2015-09-14,29.233705520629883,29.436716079711914,27.91412925720215,28.015634536743164,854237.0 |
| 2015-09-15,27.91412925720215,28.42165756225586,27.60961151123047,27.78217124938965,357013.0 |
| 2015-09-16,28.218645095825195,28.523164749145508,27.711116790771484,27.761869430541992,435846.0 |
| 2015-09-17,27.91412925720215,27.91412925720215,27.20358657836914,27.30509376525879,221535.0 |
| 2015-09-20,27.102081298828125,27.30509376525879,26.59455108642578,26.696056365966797,265003.0 |
| 2015-09-21,26.89906883239746,27.000574111938477,26.59455108642578,26.706207275390625,226687.0 |
| 2015-09-27,26.706207275390625,26.706207275390625,26.706207275390625,26.706207275390625,0.0 |
| 2015-09-28,26.706207275390625,26.706207275390625,26.706207275390625,26.706207275390625,0.0 |
| 2015-09-29,26.39154052734375,26.39154052734375,25.985515594482422,26.208829879760742,351978.0 |
| 2015-09-30,26.59455108642578,26.89906883239746,26.2900333404541,26.47274398803711,349937.0 |
| 2015-10-01,26.59455108642578,27.20358657836914,26.2900333404541,26.381389617919922,416171.0 |
| 2015-10-04,26.696056365966797,26.696056365966797,26.2900333404541,26.533647537231445,155846.0 |
| 2015-10-05,26.696056365966797,27.102081298828125,26.59455108642578,26.85846710205078,327479.0 |
| 2015-10-06,27.000574111938477,27.20358657836914,26.797563552856445,26.919370651245117,406882.0 |
| 2015-10-07,27.102081298828125,28.11713981628418,27.102081298828125,27.802471160888672,579793.0 |
| 2015-10-08,27.91412925720215,28.72617530822754,27.711116790771484,28.198345184326172,980022.0 |
| 2015-10-11,28.320152282714844,28.929187774658203,28.320152282714844,28.746477127075195,572662.0 |
| 2015-10-12,28.827682495117188,29.639728546142578,28.42165756225586,28.71602439880371,841151.0 |
| 2015-10-13,28.624670028686523,28.929187774658203,28.42165756225586,28.59421730041504,283682.0 |
| 2015-10-14,28.42165756225586,28.72617530822754,28.218645095825195,28.441959381103516,388200.0 |
| 2015-10-15,28.523164749145508,28.929187774658203,28.320152282714844,28.411508560180664,578739.0 |
| 2015-10-18,28.42165756225586,29.132200241088867,28.015634536743164,28.705875396728516,576138.0 |
| 2015-10-19,29.03069305419922,29.436716079711914,28.72617530822754,28.72617530822754,606405.0 |
| 2015-10-20,28.624670028686523,29.639728546142578,28.015634536743164,28.401357650756836,1088844.0 |
| 2015-10-21,28.218645095825195,28.523164749145508,25.985515594482422,26.33063507080078,908879.0 |
| 2015-10-22,26.2900333404541,26.59455108642578,25.579492568969727,26.056570053100586,504547.0 |
| 2015-10-25,26.2900333404541,26.59455108642578,25.782503128051758,25.884010314941406,330998.0 |
| 2015-10-26,25.782503128051758,26.08702278137207,25.17346954345703,26.03626823425293,303930.0 |
| 2015-10-27,25.884010314941406,26.493045806884766,24.158409118652344,24.594884872436523,452677.0 |
| 2015-10-28,24.462926864624023,25.17346954345703,23.853891372680664,24.970457077026367,441223.0 |
| 2015-10-29,25.376480102539062,25.985515594482422,25.071962356567383,25.234371185302734,641946.0 |
| 2015-11-01,25.376480102539062,25.782503128051758,24.970457077026367,25.285125732421875,427287.0 |
| 2015-11-02,25.579492568969727,25.782503128051758,25.376480102539062,25.447534561157227,490583.0 |
| 2015-11-03,25.579492568969727,25.782503128051758,24.462926864624023,24.625337600708008,529386.0 |
| 2015-11-04,24.970457077026367,25.22422218322754,24.361421585083008,25.04151153564453,491896.0 |
| 2015-11-05,25.122716903686523,25.17346954345703,24.665939331054688,24.86895179748535,332019.0 |
| 2015-11-08,24.767444610595703,25.680997848510742,24.56443214416504,25.406932830810547,620551.0 |
| 2015-11-09,25.680997848510742,26.188528060913086,25.376480102539062,25.95506477355957,965858.0 |
| 2015-11-10,25.985515594482422,26.2900333404541,25.477985382080078,25.670848846435547,658837.0 |
| 2015-11-11,25.884010314941406,26.188528060913086,25.782503128051758,25.914461135864258,335008.0 |
| 2015-11-12,25.579492568969727,26.188528060913086,25.376480102539062,25.873859405517578,434962.0 |
| 2015-11-15,25.17346954345703,25.325727462768555,24.361421585083008,24.86895179748535,468567.0 |
| 2015-11-16,24.91970443725586,25.17346954345703,24.716691970825195,24.980606079101562,305679.0 |
| 2015-11-17,25.071962356567383,25.782503128051758,24.86895179748535,25.315576553344727,617067.0 |
| 2015-11-18,25.376480102539062,26.39154052734375,25.376480102539062,26.147924423217773,1473799.0 |
| 2015-11-19,26.39154052734375,26.696056365966797,26.08702278137207,26.1580753326416,678189.0 |
| 2015-11-22,26.493045806884766,26.797563552856445,26.493045806884766,26.60470199584961,487102.0 |
| 2015-11-23,26.696056365966797,27.50810432434082,26.59455108642578,26.828014373779297,1045226.0 |
| 2015-11-24,27.20358657836914,27.20358657836914,26.59455108642578,26.675756454467773,458309.0 |
| 2015-11-25,26.797563552856445,26.89906883239746,26.39154052734375,26.411840438842773,355095.0 |
| 2015-11-26,26.59455108642578,26.797563552856445,26.2900333404541,26.493045806884766,286824.0 |
| 2015-11-29,26.59455108642578,26.696056365966797,26.39154052734375,26.401689529418945,123805.0 |
| 2015-11-30,26.39154052734375,26.493045806884766,25.782503128051758,26.279882431030273,204922.0 |
| 2015-12-01,26.2900333404541,27.000574111938477,26.2900333404541,26.614852905273438,405163.0 |
| 2015-12-02,26.59455108642578,26.89906883239746,26.39154052734375,26.614852905273438,342294.0 |
| 2015-12-03,26.493045806884766,26.696056365966797,26.08702278137207,26.16822624206543,243594.0 |
| 2015-12-06,26.2900333404541,26.39154052734375,25.985515594482422,26.12762451171875,227265.0 |
| 2015-12-07,26.188528060913086,26.188528060913086,25.579492568969727,25.782503128051758,207513.0 |
| 2015-12-08,25.376480102539062,25.376480102539062,24.767444610595703,24.838499069213867,235105.0 |
| 2015-12-09,25.274974822998047,25.274974822998047,24.716691970825195,24.757293701171875,120353.0 |
| 2015-12-10,24.767444610595703,25.021209716796875,23.853891372680664,23.914794921875,185538.0 |
| 2015-12-13,23.34636116027832,23.34636116027832,22.382055282592773,22.595218658447266,416450.0 |
| 2015-12-14,22.635820388793945,22.889585494995117,22.1282901763916,22.179044723510742,496908.0 |
| 2015-12-15,22.432809829711914,22.53431510925293,22.179044723510742,22.290700912475586,333834.0 |
| 2015-12-16,22.483562469482422,22.585067749023438,22.22979736328125,22.239946365356445,281584.0 |
| 2015-12-17,22.53431510925293,22.889585494995117,22.432809829711914,22.727176666259766,372588.0 |
| 2015-12-20,22.83883285522461,24.61518669128418,22.53431510925293,24.280216217041016,1714148.0 |
| 2015-12-21,24.361421585083008,24.61518669128418,23.75238609313965,23.853891372680664,746973.0 |
| 2015-12-22,24.107656478881836,24.462926864624023,23.95539665222168,24.280216217041016,627480.0 |
| 2015-12-23,24.56443214416504,24.970457077026367,23.549373626708984,23.661029815673828,1046600.0 |
| 2015-12-24,24.056903839111328,24.056903839111328,23.34636116027832,23.539222717285156,358599.0 |
| 2015-12-27,23.803138732910156,24.056903839111328,23.39711570739746,23.975698471069336,410979.0 |
| 2015-12-28,24.25991439819336,26.188528060913086,24.056903839111328,25.08211326599121,1449391.0 |
| 2015-12-29,24.767444610595703,26.08702278137207,24.361421585083008,25.721601486206055,1194172.0 |
| 2015-12-30,26.39154052734375,27.102081298828125,25.884010314941406,26.208829879760742,785328.0 |
| 2015-12-31,26.08702278137207,26.2900333404541,25.579492568969727,26.046419143676758,383358.0 |
| 2016-01-03,26.188528060913086,26.696056365966797,25.985515594482422,26.21898078918457,561535.0 |
| 2016-01-04,26.188528060913086,26.493045806884766,25.477985382080078,25.934762954711914,576581.0 |
| 2016-01-05,25.884010314941406,26.39154052734375,25.782503128051758,25.853557586669922,491412.0 |
| 2016-01-06,25.884010314941406,26.493045806884766,24.91970443725586,25.25467300415039,562455.0 |
| 2016-01-07,24.361421585083008,25.376480102539062,24.056903839111328,24.584733963012695,396455.0 |
| 2016-01-10,24.584733963012695,24.584733963012695,24.584733963012695,24.584733963012695,0.0 |
| 2016-01-11,24.584733963012695,24.584733963012695,24.584733963012695,24.584733963012695,0.0 |
| 2016-01-12,23.14335060119629,24.25991439819336,23.14335060119629,23.35651206970215,179678.0 |
| 2016-01-13,23.14335060119629,23.549373626708984,22.83883285522461,22.808380126953125,149611.0 |
| 2016-01-14,22.83883285522461,22.83883285522461,20.554948806762695,20.79856300354004,385989.0 |
| 2016-01-17,18.727842330932617,19.28612518310547,18.727842330932617,18.727842330932617,147165.0 |
| 2016-01-18,17.865041732788086,19.53989028930664,17.76353645324707,19.07296371459961,302831.0 |
| 2016-01-19,19.387630462646484,20.402690887451172,19.387630462646484,20.270732879638672,229759.0 |
| 2016-01-20,20.199678421020508,20.199678421020508,18.271066665649414,18.291366577148438,277267.0 |
| 2016-01-21,17.5097713470459,19.895160675048828,17.5097713470459,19.093263626098633,480142.0 |
| 2016-01-24,20.554948806762695,20.605701446533203,18.98160743713379,19.23537254333496,440292.0 |
| 2016-01-25,19.083112716674805,19.996665954589844,18.271066665649414,19.14401626586914,1108755.0 |
| 2016-01-26,18.271066665649414,19.28612518310547,18.169559478759766,19.123716354370117,1137469.0 |
| 2016-01-27,19.793655395507812,20.14892578125,19.083112716674805,19.174467086791992,1038483.0 |
| 2016-01-28,19.336877822875977,19.895160675048828,19.336877822875977,19.44853401184082,1354776.0 |
| 2016-01-31,19.945913314819336,20.808713912963867,19.59064292907715,19.763202667236328,1808527.0 |
| 2016-02-01,19.692148208618164,20.910219192504883,19.489137649536133,20.595550537109375,1601743.0 |
| 2016-02-02,20.402690887451172,21.823772430419922,20.402690887451172,20.463594436645508,1936341.0 |
| 2016-02-03,20.504196166992188,21.265491485595703,20.301183700561523,20.960973739624023,988753.0 |
| 2016-02-04,21.417749404907227,22.78807830810547,21.214738845825195,22.280550003051758,2587404.0 |
| 2016-02-07,22.22979736328125,22.585067749023438,21.62076187133789,21.8643741607666,1520995.0 |
| 2016-02-08,22.331302642822266,22.432809829711914,21.163984298706055,21.96588134765625,1007982.0 |
| 2016-02-09,22.1282901763916,24.158409118652344,21.722267150878906,24.158409118652344,1491339.0 |
| 2016-02-10,24.86895179748535,25.985515594482422,23.44786834716797,23.640729904174805,5773916.0 |
| 2016-02-11,23.44786834716797,24.665939331054688,21.316242218017578,21.35684585571289,2677033.0 |
| 2016-02-14,22.1282901763916,22.585067749023438,19.23537254333496,19.306425094604492,2545881.0 |
| 2016-02-15,19.793655395507812,21.214738845825195,18.88010025024414,21.194435119628906,1957210.0 |
| 2016-02-16,21.519254684448242,22.483562469482422,21.214738845825195,21.651212692260742,1839179.0 |
| 2016-02-17,21.468502044677734,22.280550003051758,21.36699676513672,21.976032257080078,955961.0 |
| 2016-02-18,22.53431510925293,23.09259605407715,22.280550003051758,22.92003631591797,1415543.0 |
| 2016-02-21,23.14335060119629,23.549373626708984,22.483562469482422,23.021543502807617,1107975.0 |
| 2016-02-22,23.34636116027832,23.853891372680664,23.244855880737305,23.589975357055664,1456376.0 |
| 2016-02-23,23.549373626708984,24.56443214416504,23.34636116027832,24.280216217041016,2164918.0 |
| 2016-02-24,24.25991439819336,24.91970443725586,23.498620986938477,23.589975357055664,2178743.0 |
| 2016-02-25,23.803138732910156,24.158409118652344,23.498620986938477,23.600126266479492,815627.0 |
| 2016-02-28,23.853891372680664,24.361421585083008,23.853891372680664,24.280216217041016,713006.0 |
| 2016-02-29,24.361421585083008,25.477985382080078,24.25991439819336,24.442626953125,2668928.0 |
| 2016-03-01,24.56443214416504,25.17346954345703,24.56443214416504,24.65578842163086,1009191.0 |
| 2016-03-02,24.767444610595703,25.477985382080078,24.462926864624023,25.13286590576172,2370462.0 |
| 2016-03-03,25.274974822998047,25.782503128051758,24.81819725036621,24.889251708984375,1628095.0 |
| 2016-03-06,25.325727462768555,25.985515594482422,25.17346954345703,25.508438110351562,2686433.0 |
| 2016-03-07,25.579492568969727,26.2900333404541,25.274974822998047,26.208829879760742,2952201.0 |
| 2016-03-08,26.493045806884766,27.30509376525879,26.08702278137207,26.635154724121094,2143648.0 |
| 2016-03-09,26.39154052734375,26.696056365966797,26.08702278137207,26.56410026550293,854169.0 |
| 2016-03-10,26.696056365966797,26.89906883239746,25.884010314941406,25.99566650390625,652881.0 |
| 2016-03-13,26.188528060913086,26.797563552856445,25.985515594482422,26.401689529418945,846803.0 |
| 2016-03-14,26.493045806884766,26.696056365966797,25.579492568969727,25.650545120239258,613875.0 |
| 2016-03-15,25.376480102539062,26.696056365966797,25.376480102539062,26.371238708496094,1156295.0 |
| 2016-03-16,26.696056365966797,27.60961151123047,26.59455108642578,27.223888397216797,2307166.0 |
| 2016-03-17,27.406599044799805,27.50810432434082,26.797563552856445,27.20358657836914,1904527.0 |
| 2016-03-20,27.406599044799805,27.711116790771484,27.20358657836914,27.274641036987305,1602346.0 |
| 2016-03-21,27.30509376525879,27.8126220703125,27.102081298828125,27.24418830871582,1415489.0 |
| 2016-03-22,27.406599044799805,27.50810432434082,26.493045806884766,26.77726173400879,701238.0 |
| 2016-03-23,26.89906883239746,27.000574111938477,26.493045806884766,26.635154724121094,316876.0 |
| 2016-03-24,26.39154052734375,26.39154052734375,25.477985382080078,25.7012996673584,570512.0 |
| 2016-03-27,25.7012996673584,25.7012996673584,25.7012996673584,25.7012996673584,0.0 |
| 2016-03-28,25.7012996673584,25.7012996673584,25.7012996673584,25.7012996673584,0.0 |
| 2016-03-29,24.412174224853516,24.412174224853516,24.006149291992188,24.3106689453125,406904.0 |
| 2016-03-30,24.361421585083008,24.61518669128418,24.25991439819336,24.56443214416504,348264.0 |
| 2016-03-31,24.412174224853516,25.274974822998047,24.158409118652344,24.82834815979004,750406.0 |
| 2016-04-03,24.462926864624023,24.767444610595703,22.78807830810547,23.39711570739746,484553.0 |
| 2016-04-04,23.853891372680664,24.361421585083008,23.498620986938477,24.239614486694336,411784.0 |
| 2016-04-05,24.158409118652344,24.665939331054688,23.904645919799805,24.34111976623535,499076.0 |
| 2016-04-06,24.716691970825195,25.021209716796875,24.61518669128418,24.808046340942383,572108.0 |
| 2016-04-07,25.071962356567383,25.071962356567383,24.665939331054688,24.767444610595703,369702.0 |
| 2016-04-10,25.021209716796875,25.680997848510742,24.86895179748535,25.17346954345703,992973.0 |
| 2016-04-11,25.22422218322754,25.680997848510742,25.122716903686523,25.285125732421875,638868.0 |
| 2016-04-12,25.22422218322754,25.680997848510742,25.17346954345703,25.4373836517334,497604.0 |
| 2016-04-13,25.579492568969727,25.782503128051758,25.274974822998047,25.274974822998047,352250.0 |
| 2016-04-14,25.17346954345703,25.376480102539062,25.122716903686523,25.234371185302734,177623.0 |
| 2016-04-17,25.22422218322754,25.274974822998047,24.51367950439453,24.61518669128418,207336.0 |
| 2016-04-18,24.361421585083008,24.86895179748535,24.056903839111328,24.665939331054688,262789.0 |
| 2016-04-19,25.122716903686523,25.477985382080078,25.021209716796875,25.447534561157227,415991.0 |
| 2016-04-20,25.477985382080078,25.884010314941406,25.376480102539062,25.579492568969727,443730.0 |
| 2016-04-21,25.680997848510742,25.985515594482422,25.579492568969727,25.914461135864258,352753.0 |
| 2016-04-24,25.985515594482422,26.696056365966797,25.782503128051758,26.503196716308594,712920.0 |
| 2016-04-25,26.59455108642578,27.711116790771484,26.493045806884766,26.94982147216797,1391179.0 |
| 2016-04-26,26.89906883239746,28.42165756225586,26.493045806884766,28.046085357666016,1766602.0 |
| 2016-04-27,28.320152282714844,30.75629425048828,27.8126220703125,30.705541610717773,2162920.0 |
| 2016-04-28,30.75629425048828,31.46683692932129,28.218645095825195,28.51301383972168,2758414.0 |
| 2016-05-01,28.42165756225586,29.03069305419922,27.8126220703125,28.066387176513672,1816402.0 |
| 2016-05-02,28.11713981628418,28.11713981628418,27.50810432434082,27.832923889160156,839408.0 |
| 2016-05-03,28.015634536743164,28.320152282714844,27.406599044799805,28.137441635131836,1523504.0 |
| 2016-05-04,28.218645095825195,28.72617530822754,27.50810432434082,27.86337661743164,1567201.0 |
| 2016-05-05,28.320152282714844,29.03069305419922,28.015634536743164,28.42165756225586,1652024.0 |
| 2016-05-08,28.523164749145508,29.233705520629883,28.42165756225586,28.563766479492188,1704016.0 |
| 2016-05-09,28.72617530822754,28.72617530822754,28.218645095825195,28.350603103637695,732786.0 |
| 2016-05-10,28.218645095825195,29.03069305419922,28.015634536743164,28.299850463867188,1000378.0 |
| 2016-05-11,28.72617530822754,28.72617530822754,27.91412925720215,27.985183715820312,465231.0 |
| 2016-05-12,27.91412925720215,28.218645095825195,27.711116790771484,27.78217124938965,529494.0 |
| 2016-05-15,27.78217124938965,27.78217124938965,27.78217124938965,27.78217124938965,0.0 |
| 2016-05-16,28.624670028686523,29.944246292114258,28.624670028686523,29.365663528442383,2403241.0 |
| 2016-05-17,29.538223266601562,29.741235733032227,29.03069305419922,29.233705520629883,1055585.0 |
| 2016-05-18,29.132200241088867,29.132200241088867,28.827682495117188,28.827682495117188,360243.0 |
| 2016-05-19,28.624670028686523,28.827682495117188,28.11713981628418,28.24909782409668,453330.0 |
| 2016-05-22,28.320152282714844,28.624670028686523,28.015634536743164,28.11713981628418,333372.0 |
| 2016-05-23,28.015634536743164,28.015634536743164,25.325727462768555,25.325727462768555,979852.0 |
| 2016-05-24,25.325727462768555,25.884010314941406,24.51367950439453,25.579492568969727,900990.0 |
| 2016-05-25,26.39154052734375,26.39154052734375,25.680997848510742,26.21898078918457,1117279.0 |
| 2016-05-26,26.493045806884766,26.89906883239746,25.985515594482422,26.25958251953125,1279559.0 |
| 2016-05-29,26.2900333404541,26.59455108642578,25.579492568969727,26.239280700683594,1013787.0 |
| 2016-05-30,26.188528060913086,26.39154052734375,25.579492568969727,25.69114875793457,437034.0 |
| 2016-05-31,25.884010314941406,26.08702278137207,25.477985382080078,26.056570053100586,377287.0 |
| 2016-06-01,26.2900333404541,26.59455108642578,25.782503128051758,26.361087799072266,755931.0 |
| 2016-06-02,26.696056365966797,27.406599044799805,26.59455108642578,26.706207275390625,1424262.0 |
| 2016-06-05,26.59455108642578,27.102081298828125,25.782503128051758,25.95506477355957,541053.0 |
| 2016-06-06,25.884010314941406,26.08702278137207,25.325727462768555,25.843408584594727,388850.0 |
| 2016-06-07,25.985515594482422,26.493045806884766,25.782503128051758,26.371238708496094,498306.0 |
| 2016-06-08,26.59455108642578,26.89906883239746,26.2900333404541,26.513347625732422,595018.0 |
| 2016-06-09,26.493045806884766,26.696056365966797,26.188528060913086,26.21898078918457,390777.0 |
| 2016-06-12,26.2900333404541,26.2900333404541,25.985515594482422,26.0261173248291,220600.0 |
| 2016-06-13,25.985515594482422,26.2900333404541,25.884010314941406,26.16822624206543,226436.0 |
| 2016-06-14,26.2900333404541,27.000574111938477,26.2900333404541,26.614852905273438,852201.0 |
| 2016-06-15,26.89906883239746,26.89906883239746,25.985515594482422,26.03626823425293,463156.0 |
| 2016-06-16,25.985515594482422,26.188528060913086,25.782503128051758,25.82310676574707,222222.0 |
| 2016-06-19,25.884010314941406,26.696056365966797,25.884010314941406,26.30018424987793,413829.0 |
| 2016-06-20,26.39154052734375,26.493045806884766,26.188528060913086,26.350936889648438,256190.0 |
| 2016-06-21,26.2900333404541,26.493045806884766,26.08702278137207,26.1580753326416,192889.0 |
| 2016-06-22,26.39154052734375,26.39154052734375,25.985515594482422,26.137775421142578,205474.0 |
| 2016-06-23,26.08702278137207,26.08702278137207,25.680997848510742,25.985515594482422,159136.0 |
| 2016-06-26,23.95539665222168,25.22422218322754,23.95539665222168,25.17346954345703,466529.0 |
| 2016-06-27,25.376480102539062,25.680997848510742,25.22422218322754,25.22422218322754,341812.0 |
| 2016-06-28,25.274974822998047,25.680997848510742,25.22422218322754,25.680997848510742,146463.0 |
| 2016-06-29,25.782503128051758,26.188528060913086,25.680997848510742,25.782503128051758,252510.0 |
| 2016-06-30,25.579492568969727,25.782503128051758,25.22422218322754,25.325727462768555,179255.0 |
| 2016-07-03,25.579492568969727,25.782503128051758,25.22422218322754,25.325727462768555,179255.0 |
| 2016-07-04,25.325727462768555,25.325727462768555,25.325727462768555,25.325727462768555,0.0 |
| 2016-07-05,25.325727462768555,25.325727462768555,25.325727462768555,25.325727462768555,0.0 |
| 2016-07-06,25.325727462768555,25.325727462768555,25.325727462768555,25.325727462768555,0.0 |
| 2016-07-10,25.782503128051758,25.782503128051758,25.477985382080078,25.579492568969727,79618.0 |
| 2016-07-11,25.579492568969727,26.188528060913086,25.376480102539062,26.08702278137207,350949.0 |
| 2016-07-12,26.08702278137207,26.59455108642578,26.08702278137207,26.493045806884766,530464.0 |
| 2016-07-14,27.406599044799805,27.406599044799805,26.797563552856445,26.89906883239746,362466.0 |
| 2016-07-17,27.102081298828125,27.30509376525879,27.000574111938477,27.20358657836914,330952.0 |
| 2016-07-18,27.30509376525879,27.30509376525879,26.797563552856445,27.102081298828125,206534.0 |
| 2016-07-19,27.000574111938477,27.60961151123047,26.89906883239746,27.30509376525879,550468.0 |
| 2016-07-20,27.50810432434082,27.60961151123047,27.20358657836914,27.20358657836914,235598.0 |
| 2016-07-21,27.30509376525879,27.406599044799805,26.696056365966797,26.797563552856445,203957.0 |
| 2016-07-24,26.797563552856445,26.797563552856445,25.376480102539062,25.579492568969727,211125.0 |
| 2016-07-25,25.782503128051758,26.39154052734375,25.782503128051758,26.2900333404541,131312.0 |
| 2016-07-26,26.493045806884766,27.20358657836914,26.39154052734375,26.59455108642578,240702.0 |
| 2016-07-27,26.59455108642578,26.89906883239746,26.188528060913086,26.59455108642578,154973.0 |
| 2016-07-28,26.493045806884766,26.696056365966797,25.680997848510742,25.782503128051758,227400.0 |
| 2016-07-31,25.884010314941406,26.08702278137207,25.122716903686523,25.680997848510742,176833.0 |
| 2016-08-01,25.884010314941406,26.08702278137207,25.782503128051758,25.884010314941406,157276.0 |
| 2016-08-02,25.884010314941406,25.985515594482422,25.274974822998047,25.680997848510742,157073.0 |
| 2016-08-03,25.579492568969727,25.985515594482422,25.477985382080078,25.579492568969727,135877.0 |
| 2016-08-04,25.884010314941406,26.59455108642578,25.884010314941406,26.188528060913086,326896.0 |
| 2016-08-07,26.2900333404541,26.59455108642578,26.08702278137207,26.493045806884766,135167.0 |
| 2016-08-08,26.696056365966797,26.89906883239746,26.39154052734375,26.39154052734375,280745.0 |
| 2016-08-09,26.493045806884766,26.89906883239746,26.39154052734375,26.797563552856445,221535.0 |
| 2016-08-10,26.89906883239746,28.015634536743164,26.89906883239746,26.89906883239746,976769.0 |
| 2016-08-11,27.30509376525879,27.30509376525879,26.59455108642578,26.696056365966797,291027.0 |
| 2016-08-14,27.000574111938477,27.20358657836914,26.797563552856445,27.000574111938477,232385.0 |
| 2016-08-15,26.89906883239746,27.102081298828125,26.696056365966797,26.797563552856445,74792.0 |
| 2016-08-16,27.000574111938477,27.000574111938477,26.493045806884766,26.493045806884766,178939.0 |
| 2016-08-17,26.493045806884766,26.493045806884766,25.884010314941406,25.884010314941406,181678.0 |
| 2016-08-18,25.884010314941406,26.188528060913086,25.274974822998047,25.884010314941406,231555.0 |
| 2016-08-21,26.188528060913086,26.188528060913086,25.680997848510742,25.782503128051758,169401.0 |
| 2016-08-22,25.782503128051758,25.782503128051758,25.021209716796875,25.071962356567383,197829.0 |
| 2016-08-23,24.970457077026367,25.376480102539062,24.91970443725586,25.325727462768555,94467.0 |
| 2016-08-24,25.376480102539062,25.477985382080078,23.34636116027832,23.650880813598633,301449.0 |
| 2016-08-25,23.34636116027832,24.006149291992188,23.04184341430664,24.006149291992188,250296.0 |
| 2016-08-28,24.361421585083008,24.86895179748535,23.95539665222168,24.86895179748535,180650.0 |
| 2016-08-29,24.665939331054688,24.86895179748535,24.51367950439453,24.56443214416504,153444.0 |
| 2016-08-30,24.665939331054688,25.17346954345703,24.665939331054688,25.071962356567383,159164.0 |
| 2016-08-31,25.17346954345703,25.17346954345703,24.462926864624023,24.51367950439453,151341.0 |
| 2016-09-01,24.462926864624023,24.462926864624023,23.803138732910156,24.056903839111328,144871.0 |
| 2016-09-04,24.361421585083008,24.51367950439453,24.056903839111328,24.462926864624023,86775.0 |
| 2016-09-05,24.361421585083008,24.970457077026367,24.361421585083008,24.665939331054688,133258.0 |
| 2016-09-06,24.767444610595703,24.767444610595703,24.361421585083008,24.462926864624023,132825.0 |
| 2016-09-07,24.462926864624023,24.51367950439453,24.056903839111328,24.462926864624023,146483.0 |
| 2016-09-08,24.361421585083008,24.51367950439453,24.25991439819336,24.462926864624023,113481.0 |
| 2016-09-11,24.462926864624023,24.462926864624023,24.462926864624023,24.462926864624023,0.0 |
| 2016-09-12,24.462926864624023,24.462926864624023,24.462926864624023,24.462926864624023,0.0 |
| 2016-09-18,24.056903839111328,24.361421585083008,23.650880813598633,23.650880813598633,116111.0 |
| 2016-09-19,23.853891372680664,23.904645919799805,21.722267150878906,22.1282901763916,303025.0 |
| 2016-09-20,22.179044723510742,22.53431510925293,21.316242218017578,22.382055282592773,319630.0 |
| 2016-09-21,21.92527961730957,22.585067749023438,21.92527961730957,22.22979736328125,100743.0 |
| 2016-09-22,21.92527961730957,22.585067749023438,21.92527961730957,22.22979736328125,100743.0 |
| 2016-09-25,22.22979736328125,22.22979736328125,21.36699676513672,21.92527961730957,148532.0 |
| 2016-09-26,22.179044723510742,22.280550003051758,21.722267150878906,22.026784896850586,132846.0 |
| 2016-09-27,21.417749404907227,21.417749404907227,19.793655395507812,19.996665954589844,492175.0 |
| 2016-09-28,19.489137649536133,20.14892578125,18.169559478759766,19.083112716674805,387539.0 |
| 2016-09-29,18.271066665649414,19.133865356445312,18.271066665649414,18.93085479736328,256835.0 |
| 2016-10-02,19.133865356445312,19.184619903564453,17.103748321533203,17.20525360107422,572312.0 |
| 2016-10-03,16.748477935791016,17.45901870727539,16.19019317626953,17.052995681762695,422874.0 |
| 2016-10-04,17.256006240844727,17.40826416015625,16.799230575561523,17.40826416015625,243753.0 |
| 2016-10-05,17.45901870727539,17.76353645324707,17.357511520385742,17.611276626586914,318946.0 |
| 2016-10-06,17.76353645324707,17.865041732788086,17.45901870727539,17.611276626586914,472357.0 |
| 2016-10-09,17.76353645324707,17.76353645324707,17.20525360107422,17.256006240844727,315107.0 |
| 2016-10-10,17.15450096130371,17.357511520385742,16.799230575561523,17.306758880615234,275366.0 |
| 2016-10-11,17.306758880615234,17.662029266357422,17.306758880615234,17.5097713470459,367384.0 |
| 2016-10-12,17.560523986816406,17.814289093017578,17.560523986816406,17.560523986816406,423064.0 |
| 2016-10-13,17.5097713470459,17.662029266357422,17.052995681762695,17.052995681762695,304590.0 |
| 2016-10-16,17.052995681762695,17.20525360107422,16.748477935791016,16.84998321533203,261119.0 |
| 2016-10-17,16.84998321533203,17.002241134643555,16.342453002929688,16.443958282470703,213651.0 |
| 2016-10-18,15.022875785827637,16.342453002929688,14.870616912841797,14.921369552612305,634113.0 |
| 2016-10-19,14.972123146057129,15.175134658813477,14.05856990814209,14.921369552612305,488924.0 |
| 2016-10-20,14.870616912841797,15.276640892028809,14.616852760314941,15.073629379272461,438145.0 |
| 2016-10-23,15.2258882522583,15.581158638000488,15.2258882522583,15.581158638000488,428441.0 |
| 2016-10-24,15.68266487121582,16.037935256958008,15.53040599822998,15.733418464660645,559994.0 |
| 2016-10-25,15.784171104431152,16.139440536499023,15.68266487121582,15.987181663513184,492014.0 |
| 2016-10-26,16.19019317626953,16.494712829589844,16.037935256958008,16.240947723388672,967435.0 |
| 2016-10-27,16.139440536499023,16.443958282470703,16.088687896728516,16.240947723388672,330140.0 |
| 2016-10-30,16.19019317626953,16.342453002929688,16.088687896728516,16.19019317626953,163761.0 |
| 2016-10-31,16.240947723388672,16.59621810913086,16.240947723388672,16.54546546936035,635744.0 |
| 2016-11-01,16.393205642700195,17.052995681762695,15.987181663513184,16.037935256958008,955723.0 |
| 2016-11-02,16.088687896728516,16.29170036315918,15.68266487121582,15.885677337646484,552930.0 |
| 2016-11-03,16.037935256958008,16.342453002929688,16.037935256958008,16.19019317626953,501148.0 |
| 2016-11-06,16.139440536499023,16.646970748901367,16.088687896728516,16.443958282470703,414740.0 |
| 2016-11-07,16.494712829589844,17.103748321533203,16.443958282470703,16.84998321533203,744704.0 |
| 2016-11-08,17.002241134643555,17.103748321533203,16.799230575561523,16.84998321533203,968087.0 |
| 2016-11-09,16.29170036315918,16.951488494873047,15.83492374420166,16.84998321533203,618454.0 |
| 2016-11-10,16.90073585510254,17.712783813476562,16.90073585510254,17.40826416015625,1247623.0 |
| 2016-11-13,17.560523986816406,18.67708969116211,17.560523986816406,18.37257194519043,1044057.0 |
| 2016-11-14,18.37257194519043,18.67708969116211,17.662029266357422,17.712783813476562,898503.0 |
| 2016-11-15,17.76353645324707,17.966548919677734,16.951488494873047,17.357511520385742,569945.0 |
| 2016-11-16,17.5097713470459,18.575584411621094,17.5097713470459,18.37257194519043,1192042.0 |
| 2016-11-17,18.474077224731445,19.84440803527832,18.06805419921875,19.28612518310547,2449450.0 |
| 2016-11-20,19.59064292907715,20.14892578125,19.28612518310547,19.793655395507812,1918209.0 |
| 2016-11-21,19.895160675048828,20.14892578125,19.336877822875977,19.489137649536133,913763.0 |
| 2016-11-22,19.59064292907715,19.895160675048828,18.93085479736328,19.336877822875977,735401.0 |
| 2016-11-23,19.489137649536133,19.945913314819336,19.489137649536133,19.742902755737305,786385.0 |
| 2016-11-24,19.945913314819336,21.06247901916504,19.53989028930664,20.402690887451172,3171525.0 |
| 2016-11-27,20.504196166992188,22.179044723510742,20.504196166992188,21.87452507019043,2596049.0 |
| 2016-11-28,22.077537536621094,22.635820388793945,21.57000732421875,22.382055282592773,1920539.0 |
| 2016-11-29,22.331302642822266,22.585067749023438,21.62076187133789,21.6715145111084,1353606.0 |
| 2016-11-30,21.6715145111084,22.432809829711914,21.6715145111084,22.179044723510742,1164610.0 |
| 2016-12-01,22.635820388793945,23.549373626708984,22.483562469482422,23.44786834716797,2351464.0 |
| 2016-12-04,23.600126266479492,24.25991439819336,23.44786834716797,23.75238609313965,1491364.0 |
| 2016-12-05,23.75238609313965,23.853891372680664,23.295608520507812,23.600126266479492,663734.0 |
| 2016-12-06,23.803138732910156,24.665939331054688,23.75238609313965,24.25991439819336,1511757.0 |
| 2016-12-07,24.3106689453125,24.86895179748535,23.853891372680664,24.462926864624023,1271729.0 |
| 2016-12-08,24.462926864624023,24.665939331054688,24.158409118652344,24.158409118652344,624684.0 |
| 2016-12-11,24.56443214416504,24.86895179748535,24.412174224853516,24.61518669128418,517328.0 |
| 2016-12-12,24.61518669128418,24.716691970825195,23.803138732910156,23.853891372680664,670124.0 |
| 2016-12-13,23.549373626708984,23.95539665222168,23.04184341430664,23.09259605407715,773168.0 |
| 2016-12-14,22.940338134765625,23.295608520507812,21.722267150878906,21.773019790649414,646741.0 |
| 2016-12-15,21.62076187133789,24.056903839111328,21.36699676513672,24.056903839111328,1783373.0 |
| 2016-12-18,24.361421585083008,26.188528060913086,24.361421585083008,25.579492568969727,2655152.0 |
| 2016-12-19,25.985515594482422,25.985515594482422,24.81819725036621,24.91970443725586,1285680.0 |
| 2016-12-20,24.86895179748535,25.985515594482422,24.006149291992188,25.122716903686523,2671449.0 |
| 2016-12-21,25.376480102539062,25.884010314941406,25.122716903686523,25.477985382080078,1394787.0 |
| 2016-12-22,25.680997848510742,25.782503128051758,25.325727462768555,25.325727462768555,734760.0 |
| 2016-12-25,25.680997848510742,26.696056365966797,25.579492568969727,26.696056365966797,2144720.0 |
| 2016-12-26,26.696056365966797,26.696056365966797,26.696056365966797,26.696056365966797,0.0 |
| 2016-12-27,26.08702278137207,26.59455108642578,25.985515594482422,26.493045806884766,592269.0 |
| 2016-12-28,26.59455108642578,26.59455108642578,25.985515594482422,26.08702278137207,829522.0 |
| 2016-12-29,26.08702278137207,26.08702278137207,25.376480102539062,25.782503128051758,868154.0 |
| 2017-01-01,25.680997848510742,26.493045806884766,25.680997848510742,26.188528060913086,1057544.0 |
| 2017-01-02,26.2900333404541,26.39154052734375,25.477985382080078,25.680997848510742,893270.0 |
| 2017-01-03,25.680997848510742,26.2900333404541,25.477985382080078,26.2900333404541,890664.0 |
| 2017-01-04,26.08702278137207,26.696056365966797,25.680997848510742,26.08702278137207,1490924.0 |
| 2017-01-05,26.08702278137207,26.2900333404541,25.782503128051758,25.985515594482422,522887.0 |
| 2017-01-08,26.2900333404541,26.89906883239746,26.188528060913086,26.2900333404541,1439060.0 |
| 2017-01-09,26.493045806884766,27.406599044799805,26.08702278137207,27.20358657836914,3090953.0 |
| 2017-01-10,27.30509376525879,27.406599044799805,26.188528060913086,26.188528060913086,1563498.0 |
| 2017-01-11,26.08702278137207,26.39154052734375,25.22422218322754,25.376480102539062,846154.0 |
| 2017-01-12,25.17346954345703,25.680997848510742,24.462926864624023,25.021209716796875,767674.0 |
| 2017-01-15,25.17346954345703,25.22422218322754,24.716691970825195,24.91970443725586,375090.0 |
| 2017-01-16,24.91970443725586,24.91970443725586,23.95539665222168,24.107656478881836,437787.0 |
| 2017-01-17,24.107656478881836,25.274974822998047,24.056903839111328,25.22422218322754,967154.0 |
| 2017-01-18,25.376480102539062,25.376480102539062,24.56443214416504,24.716691970825195,482050.0 |
| 2017-01-19,24.158409118652344,24.716691970825195,24.056903839111328,24.51367950439453,456999.0 |
| 2017-01-22,24.665939331054688,25.021209716796875,24.20916175842285,25.021209716796875,512091.0 |
| 2017-01-23,25.071962356567383,25.325727462768555,25.071962356567383,25.274974822998047,502316.0 |
| 2017-01-24,25.376480102539062,26.08702278137207,25.376480102539062,25.579492568969727,844645.0 |
| 2017-01-25,25.376480102539062,26.08702278137207,25.274974822998047,25.782503128051758,926303.0 |
| 2017-01-26,25.985515594482422,26.696056365966797,25.884010314941406,26.08702278137207,1701262.0 |
| 2017-01-29,26.188528060913086,26.493045806884766,25.782503128051758,26.39154052734375,660351.0 |
| 2017-01-30,26.39154052734375,26.797563552856445,25.376480102539062,25.782503128051758,968972.0 |
| 2017-01-31,25.680997848510742,26.08702278137207,25.376480102539062,25.884010314941406,585535.0 |
| 2017-02-01,25.884010314941406,26.797563552856445,25.884010314941406,26.797563552856445,1287701.0 |
| 2017-02-02,27.102081298828125,27.60961151123047,26.08702278137207,26.39154052734375,1626370.0 |
| 2017-02-05,26.39154052734375,26.59455108642578,25.884010314941406,26.08702278137207,479526.0 |
| 2017-02-06,25.985515594482422,26.797563552856445,25.680997848510742,26.696056365966797,559611.0 |
| 2017-02-07,26.89906883239746,26.89906883239746,26.2900333404541,26.59455108642578,567269.0 |
| 2017-02-08,26.39154052734375,26.39154052734375,25.579492568969727,25.782503128051758,512721.0 |
| 2017-02-09,25.680997848510742,25.782503128051758,25.325727462768555,25.579492568969727,331771.0 |
| 2017-02-12,25.680997848510742,26.08702278137207,25.680997848510742,25.985515594482422,324708.0 |
| 2017-02-13,25.985515594482422,26.39154052734375,25.884010314941406,26.08702278137207,673367.0 |
| 2017-02-14,26.08702278137207,26.188528060913086,25.680997848510742,25.782503128051758,321901.0 |
| 2017-02-15,25.884010314941406,26.39154052734375,25.782503128051758,26.08702278137207,415900.0 |
| 2017-02-16,26.08702278137207,26.39154052734375,25.985515594482422,26.2900333404541,418655.0 |
| 2017-02-19,26.39154052734375,26.89906883239746,26.08702278137207,26.89906883239746,1430281.0 |
| 2017-02-20,27.000574111938477,27.8126220703125,25.579492568969727,25.782503128051758,4198252.0 |
| 2017-02-21,25.884010314941406,26.08702278137207,25.274974822998047,25.884010314941406,904368.0 |
| 2017-02-22,26.08702278137207,26.2900333404541,25.680997848510742,25.680997848510742,825602.0 |
| 2017-02-23,25.680997848510742,25.985515594482422,25.477985382080078,25.782503128051758,542613.0 |
| 2017-02-26,25.884010314941406,25.985515594482422,25.477985382080078,25.579492568969727,361874.0 |
| 2017-02-27,25.680997848510742,25.680997848510742,23.44786834716797,23.853891372680664,854988.0 |
| 2017-02-28,23.04184341430664,24.361421585083008,23.04184341430664,24.361421585083008,606802.0 |
| 2017-03-01,24.3106689453125,25.021209716796875,24.25991439819336,24.665939331054688,815292.0 |
| 2017-03-02,24.81819725036621,25.17346954345703,24.61518669128418,24.970457077026367,530812.0 |
| 2017-03-05,25.071962356567383,25.579492568969727,24.665939331054688,25.274974822998047,744828.0 |
| 2017-03-06,25.274974822998047,25.477985382080078,24.81819725036621,25.021209716796875,455029.0 |
| 2017-03-07,25.17346954345703,25.17346954345703,24.81819725036621,24.91970443725586,284818.0 |
| 2017-03-08,24.81819725036621,24.86895179748535,24.361421585083008,24.56443214416504,231038.0 |
| 2017-03-09,24.51367950439453,24.51367950439453,23.549373626708984,23.75238609313965,353461.0 |
| 2017-03-12,23.70163345336914,23.70163345336914,22.889585494995117,22.889585494995117,309156.0 |
| 2017-03-13,22.635820388793945,23.39711570739746,22.077537536621094,22.1282901763916,456995.0 |
| 2017-03-14,21.87452507019043,22.889585494995117,21.57000732421875,22.83883285522461,739323.0 |
| 2017-03-15,22.889585494995117,23.44786834716797,22.73732566833496,23.295608520507812,728945.0 |
| 2017-03-16,23.44786834716797,23.70163345336914,23.34636116027832,23.498620986938477,801885.0 |
| 2017-03-19,23.549373626708984,24.25991439819336,23.498620986938477,23.853891372680664,783679.0 |
| 2017-03-20,23.95539665222168,23.95539665222168,23.600126266479492,23.600126266479492,341780.0 |
| 2017-03-21,23.549373626708984,23.904645919799805,23.39711570739746,23.498620986938477,342782.0 |
| 2017-03-22,22.991090774536133,23.194103240966797,22.585067749023438,22.686573028564453,490072.0 |
| 2017-03-23,22.73732566833496,23.244855880737305,22.73732566833496,23.04184341430664,446586.0 |
| 2017-03-26,23.39711570739746,23.853891372680664,23.244855880737305,23.34636116027832,643494.0 |
| 2017-03-27,23.14335060119629,23.600126266479492,23.09259605407715,23.194103240966797,514226.0 |
| 2017-03-28,23.34636116027832,24.56443214416504,23.34636116027832,23.75238609313965,1821287.0 |
| 2017-03-29,23.75238609313965,23.75238609313965,23.75238609313965,23.75238609313965,0.0 |
| 2017-03-30,23.853891372680664,24.056903839111328,23.75238609313965,24.056903839111328,392327.0 |
| 2017-04-02,,,,, |
| 2017-04-03,24.25991439819336,24.25991439819336,24.006149291992188,24.056903839111328,329382.0 |
| 2017-04-04,,,,, |
| 2017-04-05,24.361421585083008,24.361421585083008,24.158409118652344,24.158409118652344,247525.0 |
| 2017-04-06,24.25991439819336,24.462926864624023,24.158409118652344,24.20916175842285,314388.0 |
| 2017-04-09,24.25991439819336,24.3106689453125,23.95539665222168,23.95539665222168,208910.0 |
| 2017-04-10,24.006149291992188,24.3106689453125,23.904645919799805,24.006149291992188,445238.0 |
| 2017-04-11,23.95539665222168,24.107656478881836,23.549373626708984,23.600126266479492,374717.0 |
| 2017-04-12,23.70163345336914,23.853891372680664,23.650880813598633,23.75238609313965,192029.0 |
| 2017-04-13,23.70163345336914,23.70163345336914,23.44786834716797,23.44786834716797,200835.0 |
| 2017-04-16,23.34636116027832,23.34636116027832,23.04184341430664,23.09259605407715,314766.0 |
| 2017-04-17,23.244855880737305,23.244855880737305,22.73732566833496,22.940338134765625,272371.0 |
| 2017-04-18,23.14335060119629,23.14335060119629,22.78807830810547,22.83883285522461,244614.0 |
| 2017-04-19,22.889585494995117,22.889585494995117,22.635820388793945,22.78807830810547,100089.0 |
| 2017-04-20,22.686573028564453,22.686573028564453,22.382055282592773,22.432809829711914,93954.0 |
| 2017-04-23,22.686573028564453,22.889585494995117,22.585067749023438,22.686573028564453,144804.0 |
| 2017-04-24,22.78807830810547,23.244855880737305,22.78807830810547,23.244855880737305,220128.0 |
| 2017-04-25,23.295608520507812,23.650880813598633,22.940338134765625,23.295608520507812,454983.0 |
| 2017-04-26,23.244855880737305,23.244855880737305,22.991090774536133,23.04184341430664,175105.0 |
| 2017-04-27,23.04184341430664,23.244855880737305,22.940338134765625,23.09259605407715,205078.0 |
| 2017-04-30,23.04184341430664,23.244855880737305,22.991090774536133,23.244855880737305,192499.0 |
| 2017-05-01,23.34636116027832,23.44786834716797,23.244855880737305,23.244855880737305,235580.0 |
| 2017-05-02,,,,, |
| 2017-05-03,23.70163345336914,23.70163345336914,23.39711570739746,23.39711570739746,292603.0 |
| 2017-05-04,23.44786834716797,23.44786834716797,22.991090774536133,23.04184341430664,216261.0 |
| 2017-05-07,23.09259605407715,23.09259605407715,22.83883285522461,22.83883285522461,109423.0 |
| 2017-05-08,22.83883285522461,22.83883285522461,22.53431510925293,22.686573028564453,109880.0 |
| 2017-05-09,,,,, |
| 2017-05-10,22.331302642822266,22.585067749023438,22.331302642822266,22.53431510925293,95218.0 |
| 2017-05-11,22.432809829711914,22.585067749023438,22.026784896850586,22.026784896850586,140539.0 |
| 2017-05-14,22.026784896850586,22.78807830810547,21.92527961730957,22.53431510925293,443640.0 |
| 2017-05-15,22.585067749023438,22.991090774536133,22.585067749023438,22.940338134765625,514908.0 |
| 2017-05-16,22.991090774536133,23.09259605407715,22.78807830810547,22.991090774536133,337342.0 |
| 2017-05-17,22.83883285522461,23.44786834716797,22.83883285522461,23.44786834716797,524125.0 |
| 2017-05-18,23.44786834716797,23.70163345336914,23.34636116027832,23.498620986938477,611479.0 |
| 2017-05-21,23.600126266479492,23.853891372680664,23.44786834716797,23.498620986938477,445778.0 |
| 2017-05-22,23.650880813598633,23.803138732910156,23.194103240966797,23.244855880737305,403456.0 |
| 2017-05-23,23.244855880737305,23.244855880737305,22.53431510925293,22.53431510925293,356686.0 |
| 2017-05-24,22.53431510925293,22.73732566833496,22.179044723510742,22.179044723510742,150062.0 |
| 2017-05-25,22.077537536621094,22.280550003051758,21.773019790649414,21.773019790649414,151212.0 |
| 2017-05-28,21.62076187133789,21.62076187133789,20.402690887451172,20.504196166992188,218170.0 |
| 2017-05-29,20.45344352722168,21.06247901916504,20.250431060791016,20.910219192504883,150158.0 |
| 2017-05-30,20.960973739624023,21.36699676513672,20.960973739624023,21.113231658935547,138966.0 |
| 2017-05-31,21.163984298706055,21.36699676513672,20.910219192504883,20.960973739624023,148947.0 |
| 2017-06-01,21.01172637939453,21.163984298706055,20.859466552734375,20.960973739624023,72400.0 |
| 2017-06-04,21.519254684448242,21.823772430419922,21.478652954101562,21.559858322143555,151462.0 |
| 2017-06-05,21.580158233642578,21.8034725189209,21.113231658935547,21.8034725189209,129398.0 |
| 2017-06-06,21.823772430419922,21.823772430419922,21.316242218017578,21.316242218017578,59010.0 |
| 2017-06-07,21.316242218017578,21.74256706237793,21.316242218017578,21.722267150878906,56025.0 |
| 2017-06-08,21.5395565032959,21.5395565032959,21.174135208129883,21.174135208129883,31964.0 |
| 2017-06-11,21.01172637939453,21.133533477783203,20.666606903076172,20.686906814575195,70353.0 |
| 2017-06-12,20.605701446533203,20.74781036376953,20.382389068603516,20.605701446533203,51828.0 |
| 2017-06-13,20.62600326538086,20.646303176879883,20.32148551940918,20.32148551940918,33041.0 |
| 2017-06-14,20.422990798950195,20.504196166992188,20.301183700561523,20.36208724975586,94066.0 |
| 2017-06-15,20.199678421020508,20.301183700561523,19.44853401184082,19.44853401184082,68322.0 |
| 2017-06-18,19.529739379882812,19.59064292907715,19.468835830688477,19.509437561035156,71734.0 |
| 2017-06-19,19.610944747924805,20.36208724975586,19.610944747924805,20.301183700561523,153001.0 |
| 2017-06-20,20.808713912963867,21.823772430419922,20.58540153503418,20.605701446533203,286355.0 |
| 2017-06-21,21.05232810974121,21.62076187133789,20.991424560546875,21.316242218017578,241960.0 |
| 2017-06-22,21.316242218017578,21.62076187133789,21.113231658935547,21.519254684448242,184164.0 |
| 2017-06-25,21.519254684448242,21.519254684448242,21.519254684448242,21.519254684448242,0.0 |
| 2017-06-26,21.316242218017578,21.62076187133789,21.113231658935547,21.519254684448242,184164.0 |
| 2017-06-27,21.316242218017578,21.62076187133789,21.113231658935547,21.519254684448242,184164.0 |
| 2017-06-28,21.316242218017578,21.62076187133789,21.113231658935547,21.519254684448242,184164.0 |
| 2017-06-29,21.316242218017578,21.62076187133789,21.113231658935547,21.519254684448242,184164.0 |
| 2017-07-02,21.519254684448242,21.88467788696289,21.458351135253906,21.478652954101562,178261.0 |
| 2017-07-03,21.49895477294922,21.722267150878906,21.316242218017578,21.641061782836914,187654.0 |
| 2017-07-04,21.783170700073242,21.88467788696289,21.641061782836914,21.66136360168457,250298.0 |
| 2017-07-05,21.641061782836914,22.940338134765625,21.641061782836914,21.92527961730957,1229400.0 |
| 2017-07-06,22.331302642822266,22.92003631591797,22.168893814086914,22.371904373168945,544029.0 |
| 2017-07-09,22.331302642822266,22.73732566833496,22.22979736328125,22.53431510925293,317383.0 |
| 2017-07-10,22.635820388793945,22.717025756835938,22.107990264892578,22.27039909362793,291289.0 |
| 2017-07-11,22.351604461669922,22.717025756835938,22.148591995239258,22.148591995239258,267307.0 |
| 2017-07-12,22.22979736328125,22.432809829711914,22.1282901763916,22.148591995239258,165223.0 |
| 2017-07-13,22.27039909362793,22.27039909362793,21.88467788696289,22.087688446044922,194999.0 |
| 2017-07-16,22.087688446044922,22.798229217529297,22.087688446044922,22.676422119140625,595008.0 |
| 2017-07-17,22.757627487182617,22.757627487182617,22.493711471557617,22.53431510925293,326785.0 |
| 2017-07-18,22.554616928100586,22.554616928100586,21.92527961730957,21.92527961730957,460645.0 |
| 2017-07-19,22.00648307800293,22.107990264892578,21.945579528808594,22.047086715698242,179526.0 |
| 2017-07-20,22.067386627197266,22.331302642822266,22.047086715698242,22.250097274780273,141470.0 |
| 2017-07-23,22.250097274780273,22.290700912475586,22.209495544433594,22.22979736328125,115142.0 |
| 2017-07-24,22.209495544433594,22.290700912475586,22.1282901763916,22.22979736328125,95961.0 |
| 2017-07-25,22.22979736328125,22.22979736328125,22.1282901763916,22.1282901763916,130455.0 |
| 2017-07-26,22.148591995239258,22.148591995239258,21.844074249267578,21.945579528808594,92511.0 |
| 2017-07-27,21.92527961730957,21.92527961730957,21.316242218017578,21.580158233642578,164543.0 |
| 2017-07-30,21.5395565032959,21.76287078857422,21.35684585571289,21.722267150878906,107762.0 |
| 2017-07-31,21.722267150878906,22.432809829711914,21.722267150878906,22.27039909362793,516203.0 |
| 2017-08-01,22.290700912475586,22.595218658447266,22.290700912475586,22.453109741210938,355948.0 |
| 2017-08-02,22.412506103515625,22.473411560058594,22.1282901763916,22.168893814086914,148393.0 |
| 2017-08-03,22.087688446044922,22.412506103515625,22.087688446044922,22.27039909362793,115490.0 |
| 2017-08-06,22.250097274780273,22.250097274780273,22.026784896850586,22.209495544433594,221060.0 |
| 2017-08-07,22.290700912475586,23.04184341430664,22.250097274780273,23.00124168395996,938618.0 |
| 2017-08-08,23.34636116027832,24.25991439819336,23.14335060119629,23.386964797973633,1808805.0 |
| 2017-08-09,23.366662979125977,23.61027717590332,22.859134674072266,22.899736404418945,871058.0 |
| 2017-08-10,22.940338134765625,23.26515769958496,22.83883285522461,22.899736404418945,467436.0 |
| 2017-08-13,22.899736404418945,22.899736404418945,22.514013290405273,22.554616928100586,333520.0 |
| 2017-08-14,22.57491683959961,22.73732566833496,22.432809829711914,22.53431510925293,272563.0 |
| 2017-08-15,22.6561222076416,23.14335060119629,22.22979736328125,22.22979736328125,416526.0 |
| 2017-08-16,22.311002731323242,22.432809829711914,21.986183166503906,22.311002731323242,233757.0 |
| 2017-08-17,22.432809829711914,22.69672393798828,22.432809829711914,22.473411560058594,264318.0 |
| 2017-08-20,22.493711471557617,22.83883285522461,22.493711471557617,22.554616928100586,191175.0 |
| 2017-08-21,22.717025756835938,22.777929306030273,22.412506103515625,22.432809829711914,238180.0 |
| 2017-08-22,22.351604461669922,22.798229217529297,22.351604461669922,22.757627487182617,399866.0 |
| 2017-08-23,22.83883285522461,23.326061248779297,22.69672393798828,22.757627487182617,861604.0 |
| 2017-08-24,22.757627487182617,22.757627487182617,22.412506103515625,22.432809829711914,209221.0 |
| 2017-08-27,22.473411560058594,22.473411560058594,22.250097274780273,22.250097274780273,145220.0 |
| 2017-08-28,22.168893814086914,22.3922061920166,22.1282901763916,22.371904373168945,140928.0 |
| 2017-08-29,22.3922061920166,22.473411560058594,22.27039909362793,22.331302642822266,78979.0 |
| 2017-08-30,22.331302642822266,22.331302642822266,22.331302642822266,22.331302642822266,0.0 |
| 2017-08-31,22.331302642822266,22.331302642822266,22.331302642822266,22.331302642822266,0.0 |
| 2017-09-03,22.331302642822266,22.331302642822266,22.331302642822266,22.331302642822266,0.0 |
| 2017-09-04,22.331302642822266,22.331302642822266,22.331302642822266,22.331302642822266,0.0 |
| 2017-09-05,22.331302642822266,22.331302642822266,22.331302642822266,22.331302642822266,0.0 |
| 2017-09-06,22.331302642822266,22.331302642822266,22.331302642822266,22.331302642822266,0.0 |
| 2017-09-07,22.3922061920166,22.432809829711914,22.331302642822266,22.412506103515625,89793.0 |
| 2017-09-10,22.412506103515625,22.69672393798828,22.412506103515625,22.635820388793945,214467.0 |
| 2017-09-11,22.69672393798828,22.798229217529297,22.493711471557617,22.493711471557617,204997.0 |
| 2017-09-12,22.514013290405273,22.595218658447266,22.412506103515625,22.412506103515625,75813.0 |
| 2017-09-13,22.3922061920166,22.6561222076416,22.371904373168945,22.61551856994629,149080.0 |
| 2017-09-14,22.595218658447266,22.61551856994629,22.493711471557617,22.493711471557617,101245.0 |
| 2017-09-17,22.57491683959961,22.73732566833496,22.554616928100586,22.635820388793945,180809.0 |
| 2017-09-18,22.69672393798828,23.326061248779297,22.6561222076416,22.73732566833496,507739.0 |
| 2017-09-19,22.757627487182617,22.96063995361328,22.69672393798828,22.69672393798828,122583.0 |
| 2017-09-20,22.69672393798828,22.69672393798828,22.69672393798828,22.69672393798828,0.0 |
| 2017-09-21,22.69672393798828,22.69672393798828,22.69672393798828,22.69672393798828,0.0 |
| 2017-09-24,22.69672393798828,22.69672393798828,22.69672393798828,22.69672393798828,0.0 |
| 2017-09-25,22.859134674072266,23.326061248779297,22.83883285522461,23.10274887084961,408719.0 |
| 2017-09-26,23.326061248779297,24.016300201416016,23.14335060119629,23.52907371520996,1310185.0 |
| 2017-09-27,23.549373626708984,23.95539665222168,23.285457611083984,23.813289642333984,1016352.0 |
| 2017-09-28,23.95539665222168,24.21931266784668,23.366662979125977,23.427566528320312,710088.0 |
| 2017-10-01,23.123048782348633,23.34636116027832,23.021543502807617,23.204254150390625,291218.0 |
| 2017-10-02,23.26515769958496,23.30575942993164,22.96063995361328,22.96063995361328,159572.0 |
| 2017-10-03,22.96063995361328,22.96063995361328,22.96063995361328,22.96063995361328,0.0 |
| 2017-10-04,23.04184341430664,23.123048782348633,22.899736404418945,22.899736404418945,160099.0 |
| 2017-10-05,23.021543502807617,23.062145233154297,22.83883285522461,22.83883285522461,150785.0 |
| 2017-10-08,22.757627487182617,22.798229217529297,22.331302642822266,22.371904373168945,194585.0 |
| 2017-10-09,22.331302642822266,22.432809829711914,21.722267150878906,22.331302642822266,169114.0 |
| 2017-10-10,22.331302642822266,22.432809829711914,21.316242218017578,21.49895477294922,85789.0 |
| 2017-10-11,21.336545944213867,21.417749404907227,20.301183700561523,20.301183700561523,349683.0 |
| 2017-10-12,20.402690887451172,20.88991928100586,20.219980239868164,20.768110275268555,187602.0 |
| 2017-10-15,20.808713912963867,21.194435119628906,20.62600326538086,20.62600326538086,134319.0 |
| 2017-10-16,20.74781036376953,20.74781036376953,20.32148551940918,20.666606903076172,197689.0 |
| 2017-10-17,20.78841209411621,20.869617462158203,20.646303176879883,20.78841209411621,202815.0 |
| 2017-10-18,20.808713912963867,20.88991928100586,20.605701446533203,20.70720863342285,146455.0 |
| 2017-10-19,20.646303176879883,20.70720863342285,20.504196166992188,20.666606903076172,124030.0 |
| 2017-10-22,20.829015731811523,21.072629928588867,20.70720863342285,20.849315643310547,196594.0 |
| 2017-10-23,20.849315643310547,20.849315643310547,20.301183700561523,20.422990798950195,159019.0 |
| 2017-10-24,20.44329261779785,20.605701446533203,20.301183700561523,20.44329261779785,113056.0 |
| 2017-10-25,20.504196166992188,20.605701446533203,20.463594436645508,20.605701446533203,78641.0 |
| 2017-10-26,20.565099716186523,20.666606903076172,20.544797897338867,20.62600326538086,93532.0 |
| 2017-10-29,20.70720863342285,21.01172637939453,20.62600326538086,21.01172637939453,122173.0 |
| 2017-10-30,21.316242218017578,21.377147674560547,21.032026290893555,21.214738845825195,324665.0 |
| 2017-10-31,21.214738845825195,21.295942306518555,21.01172637939453,21.153833389282227,140285.0 |
| 2017-11-01,21.174135208129883,21.174135208129883,20.646303176879883,20.768110275268555,114577.0 |
| 2017-11-02,20.808713912963867,20.849315643310547,20.70720863342285,20.727508544921875,47902.0 |
| 2017-11-05,20.504196166992188,20.727508544921875,19.692148208618164,20.727508544921875,143039.0 |
| 2017-11-06,20.686906814575195,20.686906814575195,20.17937660217285,20.341787338256836,66768.0 |
| 2017-11-07,20.301183700561523,20.402690887451172,18.331968307495117,18.37257194519043,358962.0 |
| 2017-11-08,18.41317367553711,18.67708969116211,17.966548919677734,18.45377540588379,77793.0 |
| 2017-11-09,18.4943790435791,19.001907348632812,18.4943790435791,18.859800338745117,115978.0 |
| 2017-11-12,18.961305618286133,19.164318084716797,18.75829315185547,18.75829315185547,135652.0 |
| 2017-11-13,18.778594970703125,18.819198608398438,18.75829315185547,18.819198608398438,36865.0 |
| 2017-11-14,18.98160743713379,19.996665954589844,18.920703887939453,19.692148208618164,248990.0 |
| 2017-11-15,19.40793228149414,20.2808837890625,19.40793228149414,20.0169677734375,203939.0 |
| 2017-11-16,20.199678421020508,20.199678421020508,19.44853401184082,19.732751846313477,108508.0 |
| 2017-11-19,19.509437561035156,19.651546478271484,19.184619903564453,19.28612518310547,119654.0 |
| 2017-11-20,19.24552345275879,19.24552345275879,18.778594970703125,18.83949851989746,97534.0 |
| 2017-11-21,18.697391510009766,18.859800338745117,18.37257194519043,18.859800338745117,93388.0 |
| 2017-11-22,18.514680862426758,19.184619903564453,18.514680862426758,19.164318084716797,70251.0 |
| 2017-11-23,19.306425094604492,19.36733055114746,19.184619903564453,19.28612518310547,65233.0 |
| 2017-11-26,19.550039291381836,19.773353576660156,19.509437561035156,19.631244659423828,104795.0 |
| 2017-11-27,19.773353576660156,20.138774871826172,19.550039291381836,19.732751846313477,179427.0 |
| 2017-11-28,19.71245002746582,19.85455894470215,19.71245002746582,19.793655395507812,85097.0 |
| 2017-11-29,19.834257125854492,20.199678421020508,19.834257125854492,20.159076690673828,459160.0 |
| 2017-11-30,20.301183700561523,20.808713912963867,20.138774871826172,20.48389434814453,654494.0 |
| 2017-12-03,20.97112274169922,20.97112274169922,20.544797897338867,20.70720863342285,153586.0 |
| 2017-12-04,20.70720863342285,20.70720863342285,20.17937660217285,20.48389434814453,179396.0 |
| 2017-12-05,20.402690887451172,20.78841209411621,20.301183700561523,20.74781036376953,243615.0 |
| 2017-12-06,20.686906814575195,20.910219192504883,20.544797897338867,20.544797897338867,258663.0 |
| 2017-12-07,20.504196166992188,20.605701446533203,19.550039291381836,20.58540153503418,149034.0 |
| 2017-12-10,20.666606903076172,20.768110275268555,20.09817123413086,20.768110275268555,216411.0 |
| 2017-12-11,20.808713912963867,21.01172637939453,20.70720863342285,20.74781036376953,257012.0 |
| 2017-12-12,20.70720863342285,20.849315643310547,20.70720863342285,20.74781036376953,134364.0 |
| 2017-12-13,20.666606903076172,20.829015731811523,20.646303176879883,20.70720863342285,94286.0 |
| 2017-12-14,20.70720863342285,21.600460052490234,20.70720863342285,21.153833389282227,1077454.0 |
| 2017-12-17,21.336545944213867,21.681665420532227,21.316242218017578,21.417749404907227,401701.0 |
| 2017-12-18,21.458351135253906,21.580158233642578,21.336545944213867,21.377147674560547,234497.0 |
| 2017-12-19,21.35684585571289,21.35684585571289,20.950822830200195,21.09292984008789,204671.0 |
| 2017-12-20,21.113231658935547,21.214738845825195,21.072629928588867,21.113231658935547,69681.0 |
| 2017-12-21,21.133533477783203,21.458351135253906,21.09292984008789,21.295942306518555,308581.0 |
| 2017-12-24,21.113231658935547,21.5395565032959,21.113231658935547,21.255340576171875,368504.0 |
| 2017-12-25,21.316242218017578,21.438051223754883,21.153833389282227,21.214738845825195,197394.0 |
| 2017-12-26,21.113231658935547,21.39744758605957,21.01172637939453,21.23503875732422,152717.0 |
| 2017-12-27,21.2756404876709,21.336545944213867,21.23503875732422,21.255340576171875,120164.0 |
| 2017-12-28,21.255340576171875,21.316242218017578,21.133533477783203,21.153833389282227,103844.0 |
| 2017-12-31,21.174135208129883,21.194435119628906,20.88991928100586,20.910219192504883,158786.0 |
| 2018-01-01,20.52449607849121,20.74781036376953,20.402690887451172,20.686906814575195,134107.0 |
| 2018-01-02,21.09292984008789,21.316242218017578,20.808713912963867,20.869617462158203,203796.0 |
| 2018-01-03,20.910219192504883,20.910219192504883,20.605701446533203,20.605701446533203,76459.0 |
| 2018-01-04,20.829015731811523,20.829015731811523,20.605701446533203,20.686906814575195,70978.0 |
| 2018-01-07,20.666606903076172,20.78841209411621,20.666606903076172,20.70720863342285,67154.0 |
| 2018-01-08,20.74781036376953,20.74781036376953,20.402690887451172,20.402690887451172,86366.0 |
| 2018-01-09,20.422990798950195,20.48389434814453,20.199678421020508,20.402690887451172,107633.0 |
| 2018-01-10,20.504196166992188,20.504196166992188,20.301183700561523,20.301183700561523,86024.0 |
| 2018-01-11,20.301183700561523,20.32148551940918,20.301183700561523,20.32148551940918,96691.0 |
| 2018-01-14,20.301183700561523,20.504196166992188,20.301183700561523,20.44329261779785,170613.0 |
| 2018-01-15,20.48389434814453,21.09292984008789,20.422990798950195,20.808713912963867,346551.0 |
| 2018-01-16,20.849315643310547,20.991424560546875,20.646303176879883,20.646303176879883,160161.0 |
| 2018-01-17,20.666606903076172,20.74781036376953,20.605701446533203,20.62600326538086,97191.0 |
| 2018-01-18,20.70720863342285,20.70720863342285,20.32148551940918,20.504196166992188,103181.0 |
| 2018-01-21,20.402690887451172,20.504196166992188,20.301183700561523,20.504196166992188,115216.0 |
| 2018-01-22,20.52449607849121,20.52449607849121,20.422990798950195,20.422990798950195,51952.0 |
| 2018-01-23,20.402690887451172,20.463594436645508,20.301183700561523,20.301183700561523,77532.0 |
| 2018-01-24,20.301183700561523,20.402690887451172,20.199678421020508,20.301183700561523,99454.0 |
| 2018-01-25,20.301183700561523,20.565099716186523,20.301183700561523,20.402690887451172,140774.0 |
| 2018-01-28,20.402690887451172,20.504196166992188,20.36208724975586,20.504196166992188,78242.0 |
| 2018-01-29,20.52449607849121,20.950822830200195,20.52449607849121,20.686906814575195,678900.0 |
| 2018-01-30,20.768110275268555,21.214738845825195,20.70720863342285,20.74781036376953,608706.0 |
| 2018-01-31,20.74781036376953,20.768110275268555,20.504196166992188,20.504196166992188,232649.0 |
| 2018-02-01,20.605701446533203,20.768110275268555,20.52449607849121,20.544797897338867,242222.0 |
| 2018-02-04,20.301183700561523,20.504196166992188,20.301183700561523,20.402690887451172,178125.0 |
| 2018-02-05,20.32148551940918,20.463594436645508,20.32148551940918,20.402690887451172,109799.0 |
| 2018-02-06,20.301183700561523,20.301183700561523,19.895160675048828,19.895160675048828,218603.0 |
| 2018-02-07,20.09817123413086,20.159076690673828,19.489137649536133,19.59064292907715,128094.0 |
| 2018-02-08,19.59064292907715,19.692148208618164,19.28612518310547,19.28612518310547,112977.0 |
| 2018-02-11,19.204919815063477,19.28612518310547,19.06281280517578,19.123716354370117,52502.0 |
| 2018-02-12,19.14401626586914,19.550039291381836,19.14401626586914,19.428232192993164,124773.0 |
| 2018-02-13,19.489137649536133,19.59064292907715,19.347028732299805,19.36733055114746,92436.0 |
| 2018-02-14,19.36733055114746,19.509437561035156,19.36733055114746,19.40793228149414,63921.0 |
| 2018-02-15,19.468835830688477,19.793655395507812,19.468835830688477,19.71245002746582,217509.0 |
| 2018-02-18,19.793655395507812,19.793655395507812,19.28612518310547,19.28612518310547,141342.0 |
| 2018-02-19,19.468835830688477,19.59064292907715,19.387630462646484,19.428232192993164,103860.0 |
| 2018-02-20,19.387630462646484,19.692148208618164,19.387630462646484,19.509437561035156,144873.0 |
| 2018-02-21,19.428232192993164,19.67184829711914,19.36733055114746,19.59064292907715,181680.0 |
| 2018-02-22,19.651546478271484,20.199678421020508,19.489137649536133,19.692148208618164,812401.0 |
| 2018-02-25,19.793655395507812,20.17937660217285,19.793655395507812,19.976364135742188,304613.0 |
| 2018-02-26,19.976364135742188,20.138774871826172,19.895160675048828,20.0169677734375,224627.0 |
| 2018-02-27,19.996665954589844,20.037269592285156,19.834257125854492,19.834257125854492,83529.0 |
| 2018-02-28,19.813955307006836,19.813955307006836,19.59064292907715,19.631244659423828,103348.0 |
| 2018-03-01,19.610944747924805,19.610944747924805,19.489137649536133,19.489137649536133,44563.0 |
| 2018-03-04,19.509437561035156,19.692148208618164,19.28612518310547,19.651546478271484,223878.0 |
| 2018-03-05,19.692148208618164,19.956064224243164,19.509437561035156,19.631244659423828,223688.0 |
| 2018-03-06,19.793655395507812,19.793655395507812,19.529739379882812,19.570341110229492,54530.0 |
| 2018-03-07,19.59064292907715,19.59064292907715,19.468835830688477,19.489137649536133,71261.0 |
| 2018-03-08,19.468835830688477,19.570341110229492,19.44853401184082,19.550039291381836,60455.0 |
| 2018-03-11,19.59064292907715,19.895160675048828,19.529739379882812,19.773353576660156,280163.0 |
| 2018-03-12,19.7530517578125,19.874858856201172,19.692148208618164,19.813955307006836,156998.0 |
| 2018-03-13,19.85455894470215,20.05756950378418,19.71245002746582,19.71245002746582,384960.0 |
| 2018-03-14,19.793655395507812,20.05756950378418,19.793655395507812,19.813955307006836,125891.0 |
| 2018-03-15,19.813955307006836,19.813955307006836,19.570341110229492,19.610944747924805,126185.0 |
| 2018-03-18,19.610944747924805,19.692148208618164,19.468835830688477,19.509437561035156,76684.0 |
| 2018-03-19,19.489137649536133,19.59064292907715,19.468835830688477,19.489137649536133,111242.0 |
| 2018-03-20,19.428232192993164,19.489137649536133,19.306425094604492,19.428232192993164,118562.0 |
| 2018-03-21,19.428232192993164,19.428232192993164,19.428232192993164,19.428232192993164,0.0 |
| 2018-03-22,19.976364135742188,19.996665954589844,19.732751846313477,19.732751846313477,235984.0 |
| 2018-03-25,19.915462493896484,19.915462493896484,19.59064292907715,19.692148208618164,131211.0 |
| 2018-03-26,19.28612518310547,19.28612518310547,17.743234634399414,17.783836364746094,1084900.0 |
| 2018-03-27,17.824440002441406,17.966548919677734,17.45901870727539,17.621427536010742,595689.0 |
| 2018-03-28,17.621427536010742,17.621427536010742,16.951488494873047,16.971790313720703,373534.0 |
| 2018-03-29,17.23570442199707,17.23570442199707,16.342453002929688,16.58606719970703,425338.0 |
| 2018-04-01,16.58606719970703,16.646970748901367,16.383056640625,16.383056640625,443710.0 |
| 2018-04-02,16.383056640625,16.687572479248047,16.342453002929688,16.54546546936035,364125.0 |
| 2018-04-03,16.646970748901367,17.1138973236084,16.646970748901367,16.931188583374023,463999.0 |
| 2018-04-04,17.052995681762695,17.134199142456055,16.707874298095703,16.748477935791016,270997.0 |
| 2018-04-05,16.748477935791016,16.829681396484375,16.646970748901367,16.76877784729004,231224.0 |
| 2018-04-08,16.748477935791016,17.052995681762695,16.626670837402344,16.789079666137695,362001.0 |
| 2018-04-09,16.829681396484375,17.418415069580078,16.76877784729004,17.1138973236084,754157.0 |
| 2018-04-10,17.07329559326172,17.134199142456055,17.03269386291504,17.052995681762695,135629.0 |
| 2018-04-11,17.093597412109375,17.093597412109375,15.855224609375,16.28154945373535,225652.0 |
| 2018-04-12,16.240947723388672,16.342453002929688,15.875526428222656,16.07853889465332,100630.0 |
| 2018-04-15,16.139440536499023,16.42365837097168,16.139440536499023,16.32215118408203,222439.0 |
| 2018-04-16,16.504863739013672,16.54546546936035,16.342453002929688,16.403356552124023,139117.0 |
| 2018-04-17,16.484561920166016,16.504863739013672,16.403356552124023,16.484561920166016,110410.0 |
| 2018-04-18,16.58606719970703,16.84998321533203,16.504863739013672,16.646970748901367,304446.0 |
| 2018-04-19,16.646970748901367,16.667272567749023,16.565765380859375,16.626670837402344,158697.0 |
| 2018-04-22,16.687572479248047,16.84998321533203,16.646970748901367,16.76877784729004,150798.0 |
| 2018-04-23,16.789079666137695,16.971790313720703,16.626670837402344,16.646970748901367,257396.0 |
| 2018-04-24,16.667272567749023,16.748477935791016,16.443958282470703,16.646970748901367,181999.0 |
| 2018-04-25,16.362754821777344,16.72817611694336,16.362754821777344,16.565765380859375,101045.0 |
| 2018-04-26,16.525163650512695,16.646970748901367,16.403356552124023,16.42365837097168,95602.0 |
| 2018-04-29,16.54546546936035,16.910886764526367,16.54546546936035,16.646970748901367,292574.0 |
| 2018-04-30,16.687572479248047,16.80937957763672,16.443958282470703,16.443958282470703,211686.0 |
| 2018-05-01,16.46426010131836,16.504863739013672,16.403356552124023,16.42365837097168,83398.0 |
| 2018-05-02,16.342453002929688,16.383056640625,16.180044174194336,16.261247634887695,129710.0 |
| 2018-05-03,16.301851272583008,16.301851272583008,16.01763343811035,16.098838806152344,107972.0 |
| 2018-05-06,16.139440536499023,16.180044174194336,15.895827293395996,15.895827293395996,78820.0 |
| 2018-05-07,15.774020195007324,15.774020195007324,15.144682884216309,15.164984703063965,273391.0 |
| 2018-05-08,15.185285568237305,15.185285568237305,14.576250076293945,14.738659858703613,231018.0 |
| 2018-05-09,14.738659858703613,14.758960723876953,14.616852760314941,14.616852760314941,110753.0 |
| 2018-05-10,15.164984703063965,16.139440536499023,15.144682884216309,15.814621925354004,468495.0 |
| 2018-05-13,15.652213096618652,15.977031707763672,15.631912231445312,15.692814826965332,118490.0 |
| 2018-05-14,15.672513961791992,15.936429977416992,15.59130859375,15.631912231445312,108142.0 |
| 2018-05-15,15.631912231445312,15.733418464660645,15.51010513305664,15.51010513305664,39206.0 |
| 2018-05-16,15.2258882522583,15.367996215820312,15.205587387084961,15.327393531799316,37557.0 |
| 2018-05-17,15.26648998260498,15.26648998260498,15.205587387084961,15.2258882522583,22380.0 |
| 2018-05-20,15.2258882522583,15.814621925354004,15.2258882522583,15.652213096618652,109501.0 |
| 2018-05-21,15.916128158569336,16.139440536499023,15.733418464660645,15.733418464660645,290583.0 |
| 2018-05-22,15.753719329833984,15.936429977416992,15.733418464660645,15.733418464660645,70429.0 |
| 2018-05-23,15.774020195007324,15.794321060180664,15.733418464660645,15.733418464660645,62576.0 |
| 2018-05-24,15.733418464660645,15.753719329833984,15.692814826965332,15.692814826965332,80861.0 |
| 2018-05-27,15.59130859375,15.59130859375,15.388298034667969,15.388298034667969,35587.0 |
| 2018-05-28,15.185285568237305,15.2258882522583,15.144682884216309,15.185285568237305,28805.0 |
| 2018-05-29,15.022875785827637,15.022875785827637,14.718358039855957,14.718358039855957,133026.0 |
| 2018-05-30,14.718358039855957,14.718358039855957,14.616852760314941,14.616852760314941,40260.0 |
| 2018-05-31,14.718358039855957,14.718358039855957,14.596550941467285,14.677756309509277,52599.0 |
| 2018-06-03,14.677756309509277,15.002574920654297,14.637153625488281,14.718358039855957,128512.0 |
| 2018-06-04,14.657455444335938,14.657455444335938,14.555949211120605,14.576250076293945,92326.0 |
| 2018-06-05,14.616852760314941,14.616852760314941,14.576250076293945,14.576250076293945,54910.0 |
| 2018-06-06,14.576250076293945,14.657455444335938,14.576250076293945,14.616852760314941,66906.0 |
| 2018-06-07,14.616852760314941,14.616852760314941,14.555949211120605,14.555949211120605,40741.0 |
| 2018-06-10,14.535648345947266,14.596550941467285,13.723600387573242,13.987516403198242,248787.0 |
| 2018-06-11,14.007817268371582,14.089021682739258,14.007817268371582,14.007817268371582,100051.0 |
| 2018-06-12,14.21082878112793,14.657455444335938,14.21082878112793,14.51534652709961,164773.0 |
| 2018-06-13,14.51534652709961,14.51534652709961,14.51534652709961,14.51534652709961,0.0 |
| 2018-06-14,14.51534652709961,14.51534652709961,14.51534652709961,14.51534652709961,0.0 |
| 2018-06-17,14.51534652709961,14.51534652709961,14.51534652709961,14.51534652709961,0.0 |
| 2018-06-18,14.51534652709961,14.51534652709961,14.51534652709961,14.51534652709961,0.0 |
| 2018-06-19,14.51534652709961,14.51534652709961,14.51534652709961,14.51534652709961,0.0 |
| 2018-06-20,14.23112964630127,14.51534652709961,14.21082878112793,14.352936744689941,106659.0 |
| 2018-06-21,14.373237609863281,15.083780288696289,14.373237609863281,14.555949211120605,346850.0 |
| 2018-06-24,14.596550941467285,14.738659858703613,14.576250076293945,14.616852760314941,96773.0 |
| 2018-06-25,14.616852760314941,14.698057174682617,14.495044708251953,14.657455444335938,51761.0 |
| 2018-06-26,14.616852760314941,14.718358039855957,14.535648345947266,14.576250076293945,43804.0 |
| 2018-06-27,14.718358039855957,14.738659858703613,14.596550941467285,14.677756309509277,92976.0 |
| 2018-06-28,14.718358039855957,14.921369552612305,14.616852760314941,14.758960723876953,178221.0 |
| 2018-07-01,14.901068687438965,15.428899765014648,14.819864273071289,14.819864273071289,556928.0 |
| 2018-07-02,14.79956340789795,14.79956340789795,14.616852760314941,14.616852760314941,132058.0 |
| 2018-07-03,14.738659858703613,14.738659858703613,14.535648345947266,14.535648345947266,66250.0 |
| 2018-07-04,14.555949211120605,14.616852760314941,14.51534652709961,14.555949211120605,64198.0 |
| 2018-07-05,14.555949211120605,14.555949211120605,14.21082878112793,14.393539428710938,147061.0 |
| 2018-07-08,14.21082878112793,14.596550941467285,14.19052791595459,14.271732330322266,99178.0 |
| 2018-07-09,14.251431465148926,14.413841247558594,14.23112964630127,14.312335014343262,68306.0 |
| 2018-07-10,14.292034149169922,14.312335014343262,14.251431465148926,14.312335014343262,49809.0 |
| 2018-07-11,14.312335014343262,14.312335014343262,14.23112964630127,14.251431465148926,60648.0 |
| 2018-07-12,14.21082878112793,14.21082878112793,14.170226097106934,14.19052791595459,79768.0 |
| 2018-07-15,14.21082878112793,14.292034149169922,14.170226097106934,14.19052791595459,90415.0 |
| 2018-07-16,14.23112964630127,14.23112964630127,14.129624366760254,14.129624366760254,52292.0 |
| 2018-07-17,14.23112964630127,14.312335014343262,14.19052791595459,14.23112964630127,181823.0 |
| 2018-07-18,14.271732330322266,14.271732330322266,14.170226097106934,14.170226097106934,95880.0 |
| 2018-07-19,14.19052791595459,14.21082878112793,14.089021682739258,14.089021682739258,102234.0 |
| 2018-07-22,14.19052791595459,14.19052791595459,14.089021682739258,14.089021682739258,61477.0 |
| 2018-07-23,14.129624366760254,14.129624366760254,14.007817268371582,14.007817268371582,43864.0 |
| 2018-07-24,14.028118133544922,14.028118133544922,13.94691276550293,14.007817268371582,30760.0 |
| 2018-07-25,13.967214584350586,13.967214584350586,13.60179328918457,13.60179328918457,89531.0 |
| 2018-07-26,13.520588874816895,13.520588874816895,13.337878227233887,13.358179092407227,150908.0 |
| 2018-07-29,13.358179092407227,13.378479957580566,13.155166625976562,13.236371994018555,147449.0 |
| 2018-07-30,13.155166625976562,14.555949211120605,13.114564895629883,14.51534652709961,360656.0 |
| 2018-07-31,14.819864273071289,15.814621925354004,14.312335014343262,15.06347942352295,1522560.0 |
| 2018-08-01,15.53040599822998,15.916128158569336,15.022875785827637,15.428899765014648,1305765.0 |
| 2018-08-02,15.24618911743164,15.428899765014648,14.495044708251953,14.51534652709961,476855.0 |
| 2018-08-05,14.454442977905273,15.388298034667969,14.23112964630127,14.474743843078613,365377.0 |
| 2018-08-06,14.495044708251953,15.043176651000977,14.495044708251953,14.982274055480957,236753.0 |
| 2018-08-07,14.982274055480957,14.982274055480957,14.51534652709961,14.51534652709961,129712.0 |
| 2018-08-08,14.535648345947266,14.576250076293945,14.51534652709961,14.51534652709961,97688.0 |
| 2018-08-09,14.637153625488281,14.637153625488281,14.21082878112793,14.251431465148926,176835.0 |
| 2018-08-12,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-13,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-14,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-15,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-16,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-19,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-20,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-21,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-22,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-23,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-26,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-27,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-28,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-29,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-08-30,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-02,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-03,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-04,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-05,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-06,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-09,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-10,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-11,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-12,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-13,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-16,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-17,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-18,14.251431465148926,14.251431465148926,14.251431465148926,14.251431465148926,0.0 |
| 2018-09-19,15.672513961791992,15.672513961791992,15.672513961791992,15.672513961791992,233834.0 |
| 2018-09-20,16.72817611694336,16.72817611694336,16.139440536499023,16.139440536499023,725538.0 |
| 2018-09-23,16.139440536499023,16.139440536499023,16.139440536499023,16.139440536499023,0.0 |
| 2018-09-24,16.72817611694336,16.72817611694336,16.139440536499023,16.139440536499023,725538.0 |
| 2018-09-25,15.83492374420166,16.240947723388672,15.83492374420166,15.83492374420166,138885.0 |
| 2018-09-26,15.733418464660645,16.07853889465332,15.631912231445312,15.895827293395996,158810.0 |
| 2018-09-27,16.098838806152344,16.098838806152344,15.631912231445312,15.692814826965332,96575.0 |
| 2018-09-30,15.652213096618652,15.713115692138672,15.428899765014648,15.53040599822998,95237.0 |
| 2018-10-01,15.469502449035645,15.53040599822998,15.124382019042969,15.164984703063965,124007.0 |
| 2018-10-02,15.083780288696289,15.104081153869629,14.880767822265625,14.961973190307617,133529.0 |
| 2018-10-03,14.819864273071289,16.098838806152344,14.79956340789795,15.2258882522583,269559.0 |
| 2018-10-04,15.185285568237305,15.205587387084961,14.982274055480957,15.002574920654297,79743.0 |
| 2018-10-07,15.022875785827637,15.956730842590332,14.961973190307617,15.205587387084961,297784.0 |
| 2018-10-08,15.124382019042969,15.2258882522583,15.022875785827637,15.104081153869629,104750.0 |
| 2018-10-09,15.124382019042969,15.733418464660645,15.124382019042969,15.327393531799316,333626.0 |
| 2018-10-10,15.327393531799316,15.55070686340332,15.24618911743164,15.347695350646973,183717.0 |
| 2018-10-11,15.124382019042969,15.814621925354004,14.251431465148926,14.738659858703613,586255.0 |
| 2018-10-14,14.718358039855957,14.738659858703613,13.29727554321289,13.398780822753906,206516.0 |
| 2018-10-15,13.804804801940918,14.434142112731934,13.520588874816895,14.434142112731934,110200.0 |
| 2018-10-16,14.373237609863281,14.738659858703613,13.195770263671875,14.738659858703613,163327.0 |
| 2018-10-17,14.616852760314941,14.840166091918945,14.535648345947266,14.576250076293945,117425.0 |
| 2018-10-18,14.21082878112793,14.779261589050293,14.21082878112793,14.413841247558594,88040.0 |
| 2018-10-21,13.500287055969238,14.23112964630127,13.398780822753906,14.109322547912598,90316.0 |
| 2018-10-22,13.825105667114258,14.109322547912598,13.500287055969238,13.500287055969238,68942.0 |
| 2018-10-23,13.500287055969238,14.251431465148926,13.500287055969238,14.23112964630127,119755.0 |
| 2018-10-24,14.23112964630127,14.819864273071289,14.23112964630127,14.616852760314941,112754.0 |
| 2018-10-25,14.616852760314941,15.124382019042969,14.596550941467285,15.043176651000977,121709.0 |
| 2018-10-28,15.002574920654297,15.83492374420166,15.002574920654297,15.286791801452637,252818.0 |
| 2018-10-29,15.367996215820312,15.895827293395996,15.2258882522583,15.428899765014648,309030.0 |
| 2018-10-30,15.347695350646973,16.037935256958008,15.347695350646973,15.631912231445312,439257.0 |
| 2018-10-31,15.672513961791992,16.342453002929688,15.672513961791992,15.916128158569336,413795.0 |
| 2018-11-01,15.875526428222656,16.119140625,15.631912231445312,15.631912231445312,144310.0 |
| 2018-11-04,15.692814826965332,16.119140625,15.672513961791992,15.855224609375,155771.0 |
| 2018-11-05,16.01763343811035,16.037935256958008,15.428899765014648,15.428899765014648,213841.0 |
| 2018-11-06,15.57100772857666,15.997332572937012,15.57100772857666,15.59130859375,224026.0 |
| 2018-11-07,15.672513961791992,15.875526428222656,15.428899765014648,15.428899765014648,83086.0 |
| 2018-11-08,15.631912231445312,15.997332572937012,15.469502449035645,15.469502449035645,176478.0 |
| 2018-11-11,15.2258882522583,15.489803314208984,15.205587387084961,15.2258882522583,95575.0 |
| 2018-11-12,15.428899765014648,15.692814826965332,15.2258882522583,15.347695350646973,168620.0 |
| 2018-11-13,15.26648998260498,15.814621925354004,15.2258882522583,15.408598899841309,396083.0 |
| 2018-11-14,15.327393531799316,15.936429977416992,15.307092666625977,15.428899765014648,327238.0 |
| 2018-11-15,15.631912231445312,15.936429977416992,15.469502449035645,15.83492374420166,456502.0 |
| 2018-11-18,16.119140625,17.418415069580078,16.119140625,16.667272567749023,2148348.0 |
| 2018-11-19,16.76877784729004,16.951488494873047,16.139440536499023,16.525163650512695,1097902.0 |
| 2018-11-20,16.261247634887695,18.169559478759766,16.261247634887695,17.256006240844727,2537487.0 |
| 2018-11-21,17.45901870727539,17.72293472290039,16.362754821777344,16.606369018554688,1258603.0 |
| 2018-11-22,16.72817611694336,17.357511520385742,16.626670837402344,16.84998321533203,893015.0 |
| 2018-11-25,16.84998321533203,17.33721160888672,16.54546546936035,16.606369018554688,936525.0 |
| 2018-11-26,16.646970748901367,16.707874298095703,16.261247634887695,16.403356552124023,415952.0 |
| 2018-11-27,16.525163650512695,17.15450096130371,16.525163650512695,17.15450096130371,600539.0 |
| 2018-11-28,17.398115158081055,17.844741821289062,16.870283126831055,16.870283126831055,794751.0 |
| 2018-11-29,17.012392044067383,17.23570442199707,16.84998321533203,16.84998321533203,376284.0 |
| 2018-12-02,17.03269386291504,17.357511520385742,16.870283126831055,17.215404510498047,591264.0 |
| 2018-12-03,17.29660987854004,17.54022216796875,17.07329559326172,17.215404510498047,667945.0 |
| 2018-12-04,17.052995681762695,17.3778133392334,17.052995681762695,17.052995681762695,367320.0 |
| 2018-12-05,17.052995681762695,17.23570442199707,16.84998321533203,16.870283126831055,252550.0 |
| 2018-12-06,16.748477935791016,16.89058494567871,16.54546546936035,16.667272567749023,126127.0 |
| 2018-12-09,16.707874298095703,16.951488494873047,16.707874298095703,16.84998321533203,174549.0 |
| 2018-12-10,16.84998321533203,17.15450096130371,16.626670837402344,16.707874298095703,353450.0 |
| 2018-12-11,16.76877784729004,16.829681396484375,16.646970748901367,16.687572479248047,92558.0 |
| 2018-12-12,16.707874298095703,17.052995681762695,16.707874298095703,16.951488494873047,270902.0 |
| 2018-12-13,16.971790313720703,17.45901870727539,16.951488494873047,17.256006240844727,469971.0 |
| 2018-12-16,17.418415069580078,17.560523986816406,17.256006240844727,17.33721160888672,307555.0 |
| 2018-12-17,17.276308059692383,17.438716888427734,17.174802780151367,17.316909790039062,219911.0 |
| 2018-12-18,17.256006240844727,18.433475494384766,17.174802780151367,17.560523986816406,1489837.0 |
| 2018-12-19,17.560523986816406,17.844741821289062,17.256006240844727,17.398115158081055,449137.0 |
| 2018-12-20,17.479320526123047,17.844741821289062,16.748477935791016,16.931188583374023,465304.0 |
| 2018-12-23,16.54546546936035,17.1138973236084,16.504863739013672,16.910886764526367,228005.0 |
| 2018-12-24,16.80937957763672,17.15450096130371,16.76877784729004,16.76877784729004,166476.0 |
| 2018-12-25,16.707874298095703,16.910886764526367,16.484561920166016,16.606369018554688,150978.0 |
| 2018-12-26,16.646970748901367,17.093597412109375,16.646970748901367,16.829681396484375,121583.0 |
| 2018-12-27,17.052995681762695,17.134199142456055,16.931188583374023,17.052995681762695,128524.0 |
| 2018-12-30,17.174802780151367,17.6417293548584,17.15450096130371,17.276308059692383,295230.0 |
| 2018-12-31,17.357511520385742,17.357511520385742,16.910886764526367,16.931188583374023,118898.0 |
| 2019-01-01,16.951488494873047,16.951488494873047,16.667272567749023,16.667272567749023,172054.0 |
| 2019-01-02,16.646970748901367,16.89058494567871,16.54546546936035,16.870283126831055,88400.0 |
| 2019-01-03,16.870283126831055,16.931188583374023,16.76877784729004,16.84998321533203,57188.0 |
| 2019-01-06,16.951488494873047,17.621427536010742,16.870283126831055,16.951488494873047,483975.0 |
| 2019-01-07,17.15450096130371,17.19510269165039,16.84998321533203,16.910886764526367,169891.0 |
| 2019-01-08,16.910886764526367,16.910886764526367,16.748477935791016,16.748477935791016,72965.0 |
| 2019-01-09,16.89058494567871,16.951488494873047,16.687572479248047,16.789079666137695,151822.0 |
| 2019-01-10,16.789079666137695,16.84998321533203,16.606369018554688,16.84998321533203,117107.0 |
| 2019-01-13,16.829681396484375,16.951488494873047,16.76877784729004,16.829681396484375,77294.0 |
| 2019-01-14,16.951488494873047,16.992090225219727,16.80937957763672,16.80937957763672,97566.0 |
| 2019-01-15,16.84998321533203,16.84998321533203,16.20034408569336,16.342453002929688,627233.0 |
| 2019-01-16,16.403356552124023,16.42365837097168,16.01763343811035,16.037935256958008,240228.0 |
| 2019-01-17,15.855224609375,16.342453002929688,15.855224609375,16.180044174194336,136354.0 |
| 2019-01-20,16.220645904541016,16.220645904541016,15.977031707763672,16.20034408569336,75401.0 |
| 2019-01-21,16.139440536499023,16.139440536499023,16.037935256958008,16.07853889465332,58993.0 |
| 2019-01-22,16.037935256958008,16.037935256958008,15.733418464660645,15.997332572937012,206640.0 |
| 2019-01-23,15.956730842590332,16.01763343811035,15.83492374420166,15.855224609375,73121.0 |
| 2019-01-24,15.855224609375,16.301851272583008,15.83492374420166,15.956730842590332,223592.0 |
| 2019-01-27,15.936429977416992,16.443958282470703,15.83492374420166,16.240947723388672,186398.0 |
| 2019-01-28,16.240947723388672,16.42365837097168,16.139440536499023,16.32215118408203,178497.0 |
| 2019-01-29,16.443958282470703,16.646970748901367,16.342453002929688,16.403356552124023,180578.0 |
| 2019-01-30,16.383056640625,16.443958282470703,16.240947723388672,16.342453002929688,95437.0 |
| 2019-01-31,16.261247634887695,16.362754821777344,16.07853889465332,16.119140625,106948.0 |
| 2019-02-03,16.098838806152344,16.342453002929688,15.936429977416992,16.037935256958008,119905.0 |
| 2019-02-04,16.098838806152344,16.098838806152344,15.936429977416992,15.936429977416992,27775.0 |
| 2019-02-05,15.895827293395996,16.139440536499023,15.83492374420166,15.895827293395996,68858.0 |
| 2019-02-06,15.997332572937012,16.240947723388672,15.83492374420166,15.83492374420166,127783.0 |
| 2019-02-07,15.936429977416992,16.789079666137695,15.936429977416992,16.403356552124023,888229.0 |
| 2019-02-10,16.342453002929688,16.443958282470703,16.037935256958008,16.07853889465332,221169.0 |
| 2019-02-11,16.07853889465332,16.098838806152344,15.916128158569336,15.977031707763672,88950.0 |
| 2019-02-12,15.977031707763672,16.342453002929688,15.936429977416992,16.119140625,125347.0 |
| 2019-02-13,16.07853889465332,16.220645904541016,15.956730842590332,16.058237075805664,110574.0 |
| 2019-02-14,16.119140625,16.119140625,15.713115692138672,15.733418464660645,134792.0 |
| 2019-02-17,15.733418464660645,15.733418464660645,15.449200630187988,15.469502449035645,119062.0 |
| 2019-02-18,15.428899765014648,15.733418464660645,15.307092666625977,15.428899765014648,163443.0 |
| 2019-02-19,15.388298034667969,15.469502449035645,15.388298034667969,15.449200630187988,33332.0 |
| 2019-02-20,15.489803314208984,15.53040599822998,15.469502449035645,15.469502449035645,20079.0 |
| 2019-02-21,15.489803314208984,15.489803314208984,15.327393531799316,15.428899765014648,39364.0 |
| 2019-02-24,15.449200630187988,15.449200630187988,15.388298034667969,15.449200630187988,22284.0 |
| 2019-02-25,15.408598899841309,15.408598899841309,15.2258882522583,15.367996215820312,70575.0 |
| 2019-02-26,15.388298034667969,15.652213096618652,15.367996215820312,15.53040599822998,79551.0 |
| 2019-02-27,15.408598899841309,15.672513961791992,15.408598899841309,15.59130859375,143563.0 |
| 2019-02-28,15.51010513305664,15.55070686340332,15.408598899841309,15.408598899841309,37986.0 |
| 2019-03-03,15.428899765014648,15.428899765014648,15.2258882522583,15.327393531799316,49214.0 |
| 2019-03-04,15.26648998260498,15.26648998260498,15.205587387084961,15.2258882522583,45799.0 |
| 2019-03-05,15.24618911743164,15.449200630187988,15.24618911743164,15.26648998260498,47869.0 |
| 2019-03-06,15.327393531799316,15.428899765014648,15.205587387084961,15.205587387084961,88068.0 |
| 2019-03-07,15.327393531799316,15.327393531799316,15.022875785827637,15.022875785827637,70486.0 |
| 2019-03-10,15.022875785827637,15.124382019042969,14.921369552612305,14.921369552612305,73787.0 |
| 2019-03-11,14.880767822265625,14.880767822265625,14.637153625488281,14.637153625488281,81392.0 |
| 2019-03-12,14.616852760314941,14.718358039855957,14.616852760314941,14.637153625488281,38394.0 |
| 2019-03-13,14.637153625488281,14.637153625488281,14.474743843078613,14.576250076293945,97863.0 |
| 2019-03-14,14.51534652709961,15.83492374420166,14.474743843078613,15.24618911743164,620478.0 |
| 2019-03-17,15.347695350646973,15.59130859375,15.327393531799316,15.347695350646973,151542.0 |
| 2019-03-18,15.327393531799316,15.469502449035645,15.26648998260498,15.286791801452637,83019.0 |
| 2019-03-19,15.347695350646973,15.733418464660645,15.307092666625977,15.327393531799316,196541.0 |
| 2019-03-20,15.327393531799316,16.139440536499023,15.286791801452637,15.286791801452637,555675.0 |
| 2019-03-21,15.428899765014648,15.733418464660645,15.327393531799316,15.367996215820312,222959.0 |
| 2019-03-24,15.367996215820312,16.89058494567871,15.367996215820312,16.89058494567871,2057209.0 |
| 2019-03-25,16.870283126831055,17.256006240844727,15.997332572937012,16.01763343811035,1367744.0 |
| 2019-03-26,15.956730842590332,16.20034408569336,15.652213096618652,15.713115692138672,600259.0 |
| 2019-03-27,15.53040599822998,15.83492374420166,15.286791801452637,15.51010513305664,364372.0 |
| 2019-03-28,15.347695350646973,15.652213096618652,15.104081153869629,15.124382019042969,275462.0 |
| 2019-03-31,15.124382019042969,15.124382019042969,15.124382019042969,15.124382019042969,0.0 |
| 2019-04-01,15.164984703063965,15.26648998260498,14.860466957092285,15.104081153869629,162764.0 |
| 2019-04-02,15.144682884216309,15.53040599822998,15.124382019042969,15.205587387084961,281669.0 |
| 2019-04-03,15.144682884216309,15.327393531799316,15.124382019042969,15.124382019042969,94034.0 |
| 2019-04-04,15.144682884216309,15.2258882522583,14.941671371459961,15.002574920654297,270064.0 |
| 2019-04-07,14.921369552612305,14.961973190307617,14.677756309509277,14.758960723876953,209699.0 |
| 2019-04-08,14.718358039855957,15.002574920654297,14.718358039855957,14.921369552612305,186645.0 |
| 2019-04-09,14.860466957092285,15.002574920654297,14.79956340789795,14.901068687438965,100892.0 |
| 2019-04-10,14.880767822265625,15.104081153869629,14.840166091918945,14.880767822265625,122010.0 |
| 2019-04-11,14.921369552612305,15.367996215820312,14.921369552612305,15.002574920654297,472156.0 |
| 2019-04-14,15.083780288696289,15.083780288696289,14.901068687438965,14.961973190307617,93724.0 |
| 2019-04-15,15.022875785827637,15.205587387084961,15.022875785827637,15.083780288696289,206520.0 |
| 2019-04-16,15.124382019042969,15.185285568237305,15.022875785827637,15.022875785827637,66560.0 |
| 2019-04-17,15.043176651000977,15.083780288696289,14.941671371459961,15.022875785827637,85601.0 |
| 2019-04-18,14.941671371459961,14.961973190307617,14.901068687438965,14.901068687438965,57701.0 |
| 2019-04-21,14.819864273071289,14.921369552612305,14.79956340789795,14.840166091918945,69441.0 |
| 2019-04-22,14.840166091918945,14.901068687438965,14.576250076293945,14.576250076293945,115317.0 |
| 2019-04-23,14.576250076293945,14.576250076293945,14.393539428710938,14.413841247558594,124149.0 |
| 2019-04-24,14.434142112731934,14.596550941467285,14.413841247558594,14.596550941467285,75214.0 |
| 2019-04-25,14.51534652709961,14.51534652709961,14.373237609863281,14.393539428710938,30770.0 |
| 2019-04-28,14.393539428710938,14.393539428710938,14.251431465148926,14.251431465148926,50850.0 |
| 2019-04-29,14.251431465148926,14.312335014343262,14.251431465148926,14.251431465148926,30922.0 |
| 2019-04-30,14.251431465148926,14.271732330322266,14.129624366760254,14.19052791595459,41146.0 |
| 2019-05-01,14.048418998718262,14.109322547912598,14.007817268371582,14.007817268371582,115681.0 |
| 2019-05-02,13.90631103515625,14.007817268371582,13.90631103515625,13.90631103515625,80948.0 |
| 2019-05-05,13.90631103515625,13.92661190032959,13.500287055969238,13.86570930480957,70051.0 |
| 2019-05-06,13.703298568725586,13.88601016998291,13.703298568725586,13.743902206420898,38249.0 |
| 2019-05-07,13.764203071594238,13.764203071594238,13.60179328918457,13.703298568725586,44262.0 |
| 2019-05-08,13.62209415435791,13.743902206420898,13.60179328918457,13.743902206420898,46099.0 |
| 2019-05-09,14.312335014343262,14.79956340789795,13.703298568725586,13.703298568725586,492046.0 |
| 2019-05-12,13.703298568725586,13.703298568725586,13.073962211608887,13.29727554321289,195752.0 |
| 2019-05-13,13.175468444824219,13.29727554321289,12.688240051269531,13.155166625976562,59988.0 |
| 2019-05-14,13.053661346435547,13.175468444824219,11.855891227722168,12.180709838867188,189501.0 |
| 2019-05-15,12.931854248046875,12.931854248046875,12.769445419311523,12.769445419311523,31316.0 |
| 2019-05-16,12.789746284484863,13.236371994018555,12.343119621276855,13.094264030456543,72571.0 |
| 2019-05-19,13.094264030456543,13.195770263671875,12.383722305297852,12.850648880004883,83113.0 |
| 2019-05-20,12.769445419311523,12.789746284484863,12.30251693725586,12.444625854492188,71308.0 |
| 2019-05-21,12.688240051269531,13.094264030456543,12.688240051269531,12.911553382873535,124886.0 |
| 2019-05-22,12.952155113220215,12.952155113220215,12.485227584838867,12.667939186096191,168768.0 |
| 2019-05-23,12.485227584838867,12.485227584838867,12.383722305297852,12.383722305297852,38538.0 |
| 2019-05-26,12.30251693725586,12.30251693725586,12.140108108520508,12.140108108520508,33848.0 |
| 2019-05-27,12.140108108520508,12.140108108520508,11.693482398986816,11.937095642089844,21427.0 |
| 2019-05-28,11.97769832611084,12.180709838867188,11.97769832611084,12.180709838867188,25510.0 |
| 2019-05-29,12.28221607208252,12.383722305297852,12.201011657714844,12.2213134765625,64740.0 |
| 2019-05-30,12.180709838867188,12.180709838867188,12.140108108520508,12.160408973693848,27708.0 |
| 2019-06-02,12.180709838867188,12.180709838867188,12.140108108520508,12.160408973693848,27708.0 |
| 2019-06-03,12.180709838867188,12.180709838867188,12.140108108520508,12.160408973693848,27708.0 |
| 2019-06-04,12.160408973693848,12.160408973693848,12.160408973693848,12.160408973693848,0.0 |
| 2019-06-05,12.160408973693848,12.160408973693848,12.160408973693848,12.160408973693848,0.0 |
| 2019-06-06,12.160408973693848,12.160408973693848,12.160408973693848,12.160408973693848,0.0 |
| 2019-06-09,12.383722305297852,12.5867338180542,12.180709838867188,12.322818756103516,148761.0 |
| 2019-06-10,12.404023170471191,12.850648880004883,12.404023170471191,12.54613208770752,119293.0 |
| 2019-06-11,12.688240051269531,12.688240051269531,12.464926719665527,12.485227584838867,131402.0 |
| 2019-06-12,12.56643295288086,13.195770263671875,12.56643295288086,12.891251564025879,612462.0 |
| 2019-06-13,12.789746284484863,13.073962211608887,12.769445419311523,12.789746284484863,160223.0 |
| 2019-06-16,12.891251564025879,12.931854248046875,12.810047149658203,12.810047149658203,62544.0 |
| 2019-06-17,12.891251564025879,13.01305866241455,12.891251564025879,12.992757797241211,70127.0 |
| 2019-06-18,12.992757797241211,13.175468444824219,12.870950698852539,13.03335952758789,129545.0 |
| 2019-06-19,13.053661346435547,13.500287055969238,12.992757797241211,12.992757797241211,709664.0 |
| 2019-06-20,12.911553382873535,13.01305866241455,12.789746284484863,12.870950698852539,124330.0 |
| 2019-06-23,12.931854248046875,12.931854248046875,12.708540916442871,12.708540916442871,67827.0 |
| 2019-06-24,12.708540916442871,12.708540916442871,12.322818756103516,12.383722305297852,132611.0 |
| 2019-06-25,12.485227584838867,12.728841781616211,12.485227584838867,12.627335548400879,158338.0 |
| 2019-06-26,12.688240051269531,12.850648880004883,12.647638320922852,12.647638320922852,83260.0 |
| 2019-06-27,12.749143600463867,12.749143600463867,12.5867338180542,12.5867338180542,61798.0 |
| 2019-06-30,12.708540916442871,12.708540916442871,12.505529403686523,12.505529403686523,110933.0 |
| 2019-07-01,12.525830268859863,12.525830268859863,12.383722305297852,12.404023170471191,79227.0 |
| 2019-07-02,12.383722305297852,12.424324989318848,12.322818756103516,12.383722305297852,62104.0 |
| 2019-07-03,12.525830268859863,12.627335548400879,12.444625854492188,12.5867338180542,175226.0 |
| 2019-07-04,12.5867338180542,12.749143600463867,12.485227584838867,12.749143600463867,379374.0 |
| 2019-07-07,12.870950698852539,13.155166625976562,12.789746284484863,12.789746284484863,552927.0 |
| 2019-07-08,12.749143600463867,12.749143600463867,12.5867338180542,12.749143600463867,164893.0 |
| 2019-07-09,12.667939186096191,12.667939186096191,12.5867338180542,12.647638320922852,129749.0 |
| 2019-07-10,12.5867338180542,12.769445419311523,12.5867338180542,12.769445419311523,69246.0 |
| 2019-07-11,12.688240051269531,12.830348014831543,12.54613208770752,12.607034683227539,162645.0 |
| 2019-07-14,12.607034683227539,12.667939186096191,12.5867338180542,12.5867338180542,65344.0 |
| 2019-07-15,12.607034683227539,12.688240051269531,12.607034683227539,12.667939186096191,63285.0 |
| 2019-07-16,12.627335548400879,12.667939186096191,12.627335548400879,12.627335548400879,35102.0 |
| 2019-07-17,12.647638320922852,13.03335952758789,12.647638320922852,12.688240051269531,401067.0 |
| 2019-07-18,12.728841781616211,12.789746284484863,12.647638320922852,12.728841781616211,107782.0 |
| 2019-07-21,12.688240051269531,12.688240051269531,12.444625854492188,12.54613208770752,62764.0 |
| 2019-07-22,12.485227584838867,12.505529403686523,12.444625854492188,12.505529403686523,40998.0 |
| 2019-07-23,12.424324989318848,12.424324989318848,12.28221607208252,12.28221607208252,53885.0 |
| 2019-07-24,12.180709838867188,12.180709838867188,12.038601875305176,12.038601875305176,99736.0 |
| 2019-07-25,11.998000144958496,12.058902740478516,11.998000144958496,12.058902740478516,35127.0 |
| 2019-07-28,12.038601875305176,12.2213134765625,11.97769832611084,12.079203605651855,151622.0 |
| 2019-07-29,12.079203605651855,12.160408973693848,12.038601875305176,12.038601875305176,73673.0 |
| 2019-07-30,12.038601875305176,12.038601875305176,11.876193046569824,11.876193046569824,85749.0 |
| 2019-07-31,11.896493911743164,11.896493911743164,11.774686813354492,11.815288543701172,113509.0 |
| 2019-08-01,11.794987678527832,11.855891227722168,11.754384994506836,11.855891227722168,62050.0 |
| 2019-08-04,11.794987678527832,11.835590362548828,11.774686813354492,11.815288543701172,62916.0 |
| 2019-08-05,11.835590362548828,11.835590362548828,11.734084129333496,11.734084129333496,61324.0 |
| 2019-08-06,11.734084129333496,11.734084129333496,11.470169067382812,11.693482398986816,57233.0 |
| 2019-08-07,11.774686813354492,12.119807243347168,11.774686813354492,11.937095642089844,96100.0 |
| 2019-08-08,11.876193046569824,11.998000144958496,11.876193046569824,11.896493911743164,22760.0 |
| 2019-08-11,11.896493911743164,11.896493911743164,11.896493911743164,11.896493911743164,0.0 |
| 2019-08-12,11.896493911743164,11.896493911743164,11.896493911743164,11.896493911743164,0.0 |
| 2019-08-13,11.896493911743164,11.896493911743164,11.896493911743164,11.896493911743164,0.0 |
| 2019-08-14,11.896493911743164,11.896493911743164,11.896493911743164,11.896493911743164,0.0 |
| 2019-08-15,11.896493911743164,11.896493911743164,11.896493911743164,11.896493911743164,0.0 |
| 2019-08-18,11.916794776916504,12.058902740478516,11.794987678527832,11.815288543701172,40395.0 |
| 2019-08-19,11.937095642089844,11.937095642089844,11.815288543701172,11.815288543701172,50698.0 |
| 2019-08-20,11.896493911743164,11.896493911743164,11.774686813354492,11.774686813354492,88358.0 |
| 2019-08-21,11.876193046569824,11.9573974609375,11.815288543701172,11.815288543701172,78607.0 |
| 2019-08-22,11.815288543701172,11.815288543701172,11.490469932556152,11.612277030944824,44342.0 |
| 2019-08-25,11.591976165771484,11.591976165771484,11.125048637390137,11.125048637390137,210762.0 |
| 2019-08-26,11.226554870605469,11.3280611038208,11.0641450881958,11.226554870605469,71909.0 |
| 2019-08-27,11.34836196899414,11.34836196899414,11.165651321411133,11.165651321411133,55916.0 |
| 2019-08-28,11.165651321411133,11.185952186584473,11.043844223022461,11.043844223022461,52040.0 |
| 2019-08-29,10.88143539428711,11.0641450881958,10.88143539428711,11.043844223022461,33866.0 |
| 2019-09-01,10.88143539428711,11.165651321411133,10.779929161071777,10.779929161071777,113238.0 |
| 2019-09-02,10.779929161071777,10.942337989807129,10.658121109008789,10.861132621765137,92325.0 |
| 2019-09-03,10.759627342224121,11.165651321411133,10.759627342224121,11.165651321411133,188984.0 |
| 2019-09-04,11.165651321411133,11.165651321411133,11.0641450881958,11.104747772216797,68793.0 |
| 2019-09-05,11.206253051757812,11.206253051757812,11.043844223022461,11.104747772216797,47158.0 |
| 2019-09-08,11.0641450881958,11.0641450881958,11.0641450881958,11.0641450881958,13393.0 |
| 2019-09-09,11.145350456237793,11.734084129333496,11.145350456237793,11.287458419799805,329274.0 |
| 2019-09-10,11.246855735778809,11.246855735778809,10.922037124633789,10.962638854980469,153470.0 |
| 2019-09-11,10.922037124633789,10.922037124633789,10.658121109008789,10.658121109008789,81425.0 |
| 2019-09-12,10.658121109008789,11.003241539001465,10.556615829467773,10.922037124633789,134365.0 |
| 2019-09-15,10.739325523376465,10.800230026245117,10.719024658203125,10.779929161071777,58657.0 |
| 2019-09-16,10.861132621765137,10.861132621765137,10.658121109008789,10.678422927856445,57754.0 |
| 2019-09-17,10.90173625946045,10.90173625946045,10.597217559814453,10.658121109008789,117373.0 |
| 2019-09-18,10.698723793029785,10.759627342224121,10.61751937866211,10.658121109008789,92654.0 |
| 2019-09-19,10.719024658203125,11.165651321411133,10.658121109008789,10.658121109008789,396953.0 |
| 2019-09-22,11.104747772216797,11.165651321411133,10.90173625946045,10.962638854980469,195215.0 |
| 2019-09-24,11.003241539001465,11.65287971496582,11.003241539001465,11.429567337036133,448092.0 |
| 2019-09-25,11.429567337036133,11.612277030944824,11.246855735778809,11.267156600952148,222498.0 |
| 2019-09-26,11.3280611038208,11.3280611038208,11.185952186584473,11.226554870605469,58849.0 |
| 2019-09-29,11.267156600952148,11.287458419799805,11.165651321411133,11.165651321411133,108050.0 |
| 2019-09-30,11.206253051757812,11.206253051757812,11.165651321411133,11.165651321411133,38244.0 |
| 2019-10-01,11.185952186584473,11.246855735778809,11.0641450881958,11.0641450881958,63643.0 |
| 2019-10-02,11.043844223022461,11.145350456237793,10.922037124633789,11.125048637390137,106496.0 |
| 2019-10-03,11.125048637390137,11.125048637390137,10.962638854980469,11.003241539001465,56680.0 |
| 2019-10-06,11.023543357849121,11.08444595336914,10.982939720153809,11.043844223022461,92079.0 |
| 2019-10-07,11.0641450881958,11.0641450881958,10.922037124633789,10.922037124633789,49860.0 |
| 2019-10-08,10.922037124633789,10.922037124633789,10.658121109008789,10.698723793029785,44765.0 |
| 2019-10-09,10.719024658203125,10.840831756591797,10.698723793029785,10.800230026245117,102052.0 |
| 2019-10-10,10.861132621765137,10.962638854980469,10.779929161071777,10.840831756591797,92803.0 |
| 2019-10-13,10.678422927856445,10.739325523376465,10.658121109008789,10.739325523376465,16196.0 |
| 2019-10-14,10.678422927856445,10.861132621765137,10.658121109008789,10.658121109008789,39977.0 |
| 2019-10-15,10.658121109008789,10.658121109008789,10.353604316711426,10.455109596252441,23097.0 |
| 2019-10-16,10.211495399475098,10.292699813842773,10.211495399475098,10.292699813842773,23121.0 |
| 2019-10-17,10.394206047058105,10.556615829467773,10.394206047058105,10.556615829467773,39866.0 |
| 2019-10-20,10.739325523376465,10.739325523376465,10.678422927856445,10.719024658203125,35523.0 |
| 2019-10-21,10.678422927856445,10.90173625946045,10.63782024383545,10.861132621765137,91567.0 |
| 2019-10-22,10.861132621765137,11.003241539001465,10.779929161071777,10.840831756591797,75424.0 |
| 2019-10-23,10.861132621765137,11.125048637390137,10.861132621765137,11.0641450881958,121429.0 |
| 2019-10-24,11.0641450881958,11.08444595336914,10.962638854980469,11.023543357849121,72899.0 |
| 2019-10-27,10.922037124633789,11.003241539001465,10.800230026245117,10.820530891418457,76973.0 |
| 2019-10-28,10.88143539428711,10.88143539428711,10.800230026245117,10.800230026245117,29264.0 |
| 2019-10-29,10.658121109008789,10.658121109008789,10.556615829467773,10.556615829467773,73671.0 |
| 2019-10-30,10.556615829467773,10.63782024383545,10.556615829467773,10.63782024383545,10455.0 |
| 2019-10-31,10.678422927856445,10.759627342224121,10.678422927856445,10.759627342224121,19751.0 |
| 2019-11-03,10.434807777404785,10.475411415100098,10.434807777404785,10.475411415100098,22352.0 |
| 2019-11-04,10.455109596252441,10.455109596252441,10.272398948669434,10.292699813842773,32292.0 |
| 2019-11-05,10.272398948669434,10.455109596252441,10.150591850280762,10.434807777404785,94381.0 |
| 2019-11-06,10.313000679016113,10.556615829467773,10.313000679016113,10.353604316711426,112281.0 |
| 2019-11-07,10.394206047058105,10.556615829467773,10.333303451538086,10.333303451538086,136059.0 |
| 2019-11-10,10.373905181884766,10.373905181884766,10.252098083496094,10.252098083496094,84178.0 |
| 2019-11-11,10.252098083496094,10.353604316711426,10.252098083496094,10.272398948669434,117427.0 |
| 2019-11-12,10.292699813842773,10.434807777404785,10.211495399475098,10.353604316711426,202035.0 |
| 2019-11-13,10.455109596252441,10.759627342224121,10.292699813842773,10.313000679016113,457752.0 |
| 2019-11-14,10.313000679016113,10.434807777404785,10.252098083496094,10.333303451538086,119159.0 |
| 2019-11-17,10.292699813842773,10.292699813842773,10.130290985107422,10.150591850280762,117402.0 |
| 2019-11-18,10.170892715454102,10.170892715454102,10.089688301086426,10.109990119934082,136191.0 |
| 2019-11-19,10.150591850280762,10.252098083496094,10.120140075683594,10.120140075683594,77700.0 |
| 2019-11-20,10.120140075683594,10.170892715454102,10.099839210510254,10.170892715454102,38171.0 |
| 2019-11-21,10.099839210510254,10.099839210510254,10.04908561706543,10.04908561706543,80015.0 |
| 2019-11-24,10.04908561706543,10.120140075683594,10.018633842468262,10.018633842468262,84379.0 |
| 2019-11-25,9.957731246948242,10.130290985107422,9.957731246948242,10.130290985107422,100029.0 |
| 2019-11-26,10.109990119934082,10.719024658203125,10.04908561706543,10.252098083496094,819430.0 |
| 2019-11-27,10.292699813842773,10.353604316711426,10.109990119934082,10.140440940856934,402337.0 |
| 2019-11-28,10.140440940856934,10.150591850280762,10.099839210510254,10.099839210510254,100696.0 |
| 2019-12-01,10.191193580627441,10.252098083496094,10.130290985107422,10.191193580627441,80152.0 |
| 2019-12-02,10.150591850280762,10.495712280273438,10.150591850280762,10.231797218322754,354632.0 |
| 2019-12-03,10.170892715454102,10.516013145446777,10.150591850280762,10.373905181884766,472351.0 |
| 2019-12-04,10.353604316711426,10.597217559814453,10.313000679016113,10.516013145446777,685610.0 |
| 2019-12-05,10.556615829467773,11.226554870605469,10.556615829467773,10.779929161071777,1197028.0 |
| 2019-12-08,10.719024658203125,10.88143539428711,10.678422927856445,10.800230026245117,540526.0 |
| 2019-12-09,10.840831756591797,10.840831756591797,10.658121109008789,10.658121109008789,250584.0 |
| 2019-12-10,10.61751937866211,10.719024658203125,10.455109596252441,10.556615829467773,138840.0 |
| 2019-12-11,10.495712280273438,10.556615829467773,10.455109596252441,10.556615829467773,94240.0 |
| 2019-12-12,10.475411415100098,10.475411415100098,10.211495399475098,10.211495399475098,230430.0 |
| 2019-12-15,10.211495399475098,10.272398948669434,10.150591850280762,10.252098083496094,91876.0 |
| 2019-12-16,10.292699813842773,10.414506912231445,10.292699813842773,10.313000679016113,80424.0 |
| 2019-12-17,10.313000679016113,10.434807777404785,10.231797218322754,10.353604316711426,111213.0 |
| 2019-12-18,10.353604316711426,10.63782024383545,10.313000679016113,10.556615829467773,450049.0 |
| 2019-12-19,10.658121109008789,10.962638854980469,10.61751937866211,10.840831756591797,548622.0 |
| 2019-12-22,11.916794776916504,11.916794776916504,11.916794776916504,11.916794776916504,401638.0 |
| 2019-12-23,12.485227584838867,13.094264030456543,12.424324989318848,13.094264030456543,2514151.0 |
| 2019-12-24,13.317577362060547,13.500287055969238,12.728841781616211,12.891251564025879,2308154.0 |
| 2019-12-25,12.931854248046875,14.170226097106934,12.931854248046875,13.703298568725586,2720735.0 |
| 2019-12-26,13.743902206420898,13.90631103515625,13.398780822753906,13.62209415435791,1209725.0 |
| 2019-12-29,13.62209415435791,13.662696838378906,13.398780822753906,13.500287055969238,980180.0 |
| 2019-12-30,13.500287055969238,14.616852760314941,13.358179092407227,14.23112964630127,3309702.0 |
| 2019-12-31,14.149925231933594,14.535648345947266,13.845406532287598,13.987516403198242,1877507.0 |
| 2020-01-01,14.19052791595459,15.2258882522583,14.089021682739258,14.738659858703613,3519915.0 |
| 2020-01-02,14.819864273071289,15.002574920654297,14.555949211120605,14.718358039855957,1770273.0 |
| 2020-01-05,14.292034149169922,15.06347942352295,14.292034149169922,14.738659858703613,1417518.0 |
| 2020-01-06,14.576250076293945,14.79956340789795,14.51534652709961,14.698057174682617,892515.0 |
| 2020-01-07,14.79956340789795,14.921369552612305,14.51534652709961,14.596550941467285,649694.0 |
| 2020-01-08,13.500287055969238,14.413841247558594,13.500287055969238,13.723600387573242,885431.0 |
| 2020-01-09,14.251431465148926,14.718358039855957,14.048418998718262,14.51534652709961,1069426.0 |
| 2020-01-12,14.555949211120605,14.921369552612305,14.413841247558594,14.657455444335938,732239.0 |
| 2020-01-13,14.637153625488281,14.921369552612305,14.616852760314941,14.677756309509277,779053.0 |
| 2020-01-14,14.718358039855957,15.164984703063965,14.576250076293945,14.860466957092285,1619461.0 |
| 2020-01-15,14.840166091918945,15.124382019042969,14.819864273071289,14.880767822265625,785099.0 |
| 2020-01-16,15.2258882522583,15.672513961791992,14.982274055480957,15.002574920654297,2941315.0 |
| 2020-01-19,15.022875785827637,15.185285568237305,14.880767822265625,14.941671371459961,848701.0 |
| 2020-01-20,14.961973190307617,15.022875785827637,14.880767822265625,14.921369552612305,297936.0 |
| 2020-01-21,14.718358039855957,14.860466957092285,14.596550941467285,14.718358039855957,665229.0 |
| 2020-01-22,14.698057174682617,14.738659858703613,14.576250076293945,14.616852760314941,418257.0 |
| 2020-01-23,14.576250076293945,14.921369552612305,14.474743843078613,14.657455444335938,944872.0 |
| 2020-01-26,14.576250076293945,14.880767822265625,14.535648345947266,14.637153625488281,494015.0 |
| 2020-01-27,14.677756309509277,14.718358039855957,14.474743843078613,14.51534652709961,281382.0 |
| 2020-01-28,14.51534652709961,14.677756309509277,14.474743843078613,14.495044708251953,154178.0 |
| 2020-01-29,14.51534652709961,14.657455444335938,14.373237609863281,14.393539428710938,256000.0 |
| 2020-01-30,14.332635879516602,14.51534652709961,14.332635879516602,14.413841247558594,198625.0 |
| 2020-02-02,14.312335014343262,14.312335014343262,13.561190605163574,14.089021682739258,392112.0 |
| 2020-02-03,14.089021682739258,14.474743843078613,14.007817268371582,14.149925231933594,245962.0 |
| 2020-02-04,14.21082878112793,14.434142112731934,14.109322547912598,14.149925231933594,191803.0 |
| 2020-02-05,14.21082878112793,14.738659858703613,14.21082878112793,14.332635879516602,1178730.0 |
| 2020-02-06,14.373237609863281,14.51534652709961,14.251431465148926,14.312335014343262,336842.0 |
| 2020-02-09,14.312335014343262,14.312335014343262,14.089021682739258,14.23112964630127,286498.0 |
| 2020-02-10,14.312335014343262,14.596550941467285,14.23112964630127,14.312335014343262,752313.0 |
| 2020-02-11,14.393539428710938,14.657455444335938,14.292034149169922,14.393539428710938,561194.0 |
| 2020-02-12,14.292034149169922,14.454442977905273,14.271732330322266,14.312335014343262,266903.0 |
| 2020-02-13,14.251431465148926,14.312335014343262,14.048418998718262,14.170226097106934,225371.0 |
| 2020-02-16,14.170226097106934,14.170226097106934,14.170226097106934,14.170226097106934,0.0 |
| 2020-02-17,14.007817268371582,14.292034149169922,14.007817268371582,14.068720817565918,104520.0 |
| 2020-02-18,14.068720817565918,14.271732330322266,14.068720817565918,14.271732330322266,164774.0 |
| 2020-02-19,14.271732330322266,14.819864273071289,14.21082878112793,14.718358039855957,903821.0 |
| 2020-02-20,14.718358039855957,14.840166091918945,14.51534652709961,14.51534652709961,609474.0 |
| 2020-02-23,14.474743843078613,14.576250076293945,14.393539428710938,14.434142112731934,276561.0 |
| 2020-02-24,14.332635879516602,14.332635879516602,13.561190605163574,13.62209415435791,360684.0 |
| 2020-02-25,13.479986190795898,13.764203071594238,13.29727554321289,13.520588874816895,235651.0 |
| 2020-02-26,13.398780822753906,13.479986190795898,13.155166625976562,13.155166625976562,318454.0 |
| 2020-02-27,13.155166625976562,13.155166625976562,13.155166625976562,13.155166625976562,0.0 |
| 2020-03-01,11.876193046569824,11.998000144958496,11.206253051757812,11.206253051757812,485654.0 |
| 2020-03-02,11.307759284973145,11.571675300598145,10.840831756591797,10.942337989807129,527144.0 |
| 2020-03-03,11.246855735778809,11.794987678527832,11.003241539001465,11.713783264160156,627517.0 |
| 2020-03-04,11.67318058013916,11.97769832611084,11.510770797729492,11.754384994506836,443685.0 |
| 2020-03-05,11.876193046569824,12.911553382873535,11.754384994506836,12.911553382873535,1046782.0 |
| 2020-03-08,12.485227584838867,13.195770263671875,11.67318058013916,12.28221607208252,1649894.0 |
| 2020-03-09,11.571675300598145,11.916794776916504,11.0641450881958,11.0641450881958,775170.0 |
| 2020-03-10,11.34836196899414,12.018301010131836,11.287458419799805,11.855891227722168,965626.0 |
| 2020-03-11,11.754384994506836,12.810047149658203,11.470169067382812,12.079203605651855,1841657.0 |
| 2020-03-12,11.267156600952148,11.876193046569824,11.104747772216797,11.3280611038208,773856.0 |
| 2020-03-15,11.67318058013916,11.67318058013916,11.023543357849121,11.023543357849121,326564.0 |
| 2020-03-16,10.922037124633789,12.119807243347168,10.800230026245117,11.165651321411133,1523604.0 |
| 2020-03-17,11.470169067382812,11.65287971496582,11.0641450881958,11.429567337036133,1035458.0 |
| 2020-03-18,11.36866283416748,11.97769832611084,11.206253051757812,11.38896369934082,1146434.0 |
| 2020-03-19,11.876193046569824,12.038601875305176,11.429567337036133,11.429567337036133,1427417.0 |
| 2020-03-22,11.36866283416748,11.774686813354492,11.36866283416748,11.490469932556152,769588.0 |
| 2020-03-23,11.531071662902832,11.67318058013916,11.267156600952148,11.551374435424805,563060.0 |
| 2020-03-24,12.5867338180542,12.5867338180542,12.038601875305176,12.180709838867188,1317254.0 |
| 2020-03-25,12.485227584838867,12.728841781616211,11.754384994506836,12.180709838867188,2880928.0 |
| 2020-03-26,12.28221607208252,12.891251564025879,12.28221607208252,12.54613208770752,1462782.0 |
| 2020-03-29,12.647638320922852,13.073962211608887,12.485227584838867,12.5867338180542,1307500.0 |
| 2020-03-30,12.5867338180542,12.688240051269531,12.322818756103516,12.383722305297852,875804.0 |
| 2020-03-31,12.485227584838867,12.647638320922852,12.424324989318848,12.464926719665527,913993.0 |
| 2020-04-01,12.485227584838867,12.688240051269531,12.26191520690918,12.464926719665527,524443.0 |
| 2020-04-02,12.26191520690918,12.5867338180542,12.2213134765625,12.30251693725586,843159.0 |
| 2020-04-05,12.505529403686523,12.5867338180542,12.30251693725586,12.30251693725586,511433.0 |
| 2020-04-06,12.30251693725586,12.931854248046875,12.30251693725586,12.688240051269531,1811424.0 |
| 2020-04-07,12.749143600463867,12.749143600463867,12.383722305297852,12.444625854492188,798223.0 |
| 2020-04-08,12.444625854492188,13.682997703552246,12.444625854492188,13.682997703552246,2480725.0 |
| 2020-04-09,13.682997703552246,13.682997703552246,13.682997703552246,13.682997703552246,0.0 |
| 2020-04-12,13.682997703552246,13.682997703552246,13.682997703552246,13.682997703552246,0.0 |
| 2020-04-13,13.71345043182373,15.045614242553711,13.71345043182373,14.477484703063965,4813795.0 |
| 2020-04-14,14.653800964355469,14.692981719970703,13.341227531433105,13.537134170532227,2924291.0 |
| 2020-04-15,13.223684310913086,14.026900291442871,13.223684310913086,13.458770751953125,2561064.0 |
| 2020-04-16,13.517542839050293,13.635087013244629,13.10614013671875,13.12572956085205,952099.0 |
| 2020-04-19,12.929823875427246,13.41958999633789,12.890643119812012,13.047368049621582,1384290.0 |
| 2020-04-20,13.047368049621582,13.517542839050293,12.929823875427246,13.243273735046387,1945946.0 |
| 2020-04-21,13.008187294006348,13.615496635437012,12.890643119812012,12.929823875427246,2486653.0 |
| 2020-04-22,12.929823875427246,13.243273735046387,12.929823875427246,13.086548805236816,847322.0 |
| 2020-04-23,13.12572956085205,13.204092979431152,13.066959381103516,13.10614013671875,529581.0 |
| 2020-04-26,13.243273735046387,13.399998664855957,13.164912223815918,13.243273735046387,980580.0 |
| 2020-04-27,13.302045822143555,13.537134170532227,13.204092979431152,13.282456398010254,1259519.0 |
| 2020-04-28,13.302045822143555,13.399998664855957,13.164912223815918,13.26286506652832,558611.0 |
| 2020-04-29,13.341227531433105,13.517542839050293,13.302045822143555,13.302045822143555,906236.0 |
| 2020-04-30,13.399998664855957,13.71345043182373,13.380409240722656,13.380409240722656,1576226.0 |
| 2020-05-03,12.224560737609863,12.538010597229004,12.048245429992676,12.048245429992676,947319.0 |
| 2020-05-04,11.832748413085938,12.185379981994629,11.36257266998291,11.871929168701172,913607.0 |
| 2020-05-05,12.067835807800293,12.3421049118042,12.048245429992676,12.146198272705078,566400.0 |
| 2020-05-06,12.3421049118042,12.420467376708984,11.96988296508789,11.989473342895508,550581.0 |
| 2020-05-07,11.832748413085938,12.283332824707031,11.754384994506836,11.950291633605957,1225868.0 |
| 2020-05-10,11.950291633605957,12.146198272705078,11.911110877990723,12.009063720703125,382588.0 |
| 2020-05-11,10.892396926879883,11.950291633605957,10.892396926879883,11.911110877990723,511019.0 |
| 2020-05-12,11.813157081604004,12.302923202514648,11.813157081604004,11.911110877990723,773420.0 |
| 2020-05-13,12.028654098510742,12.3421049118042,12.028654098510742,12.224560737609863,694801.0 |
| 2020-05-14,12.146198272705078,12.263742446899414,12.028654098510742,12.126607894897461,359077.0 |
| 2020-05-17,12.224560737609863,12.283332824707031,12.028654098510742,12.028654098510742,391089.0 |
| 2020-05-18,12.146198272705078,12.244152069091797,12.028654098510742,12.146198272705078,295929.0 |
| 2020-05-19,12.244152069091797,13.360817909240723,12.08742618560791,13.360817909240723,3288720.0 |
| 2020-05-20,13.478362083435059,13.654678344726562,12.851461410522461,12.851461410522461,4647226.0 |
| 2020-05-21,12.871051788330078,13.047368049621582,12.65555477142334,12.733918190002441,1460840.0 |
| 2020-05-31,13.086548805236816,13.204092979431152,12.851461410522461,12.988595962524414,1336229.0 |
| 2020-06-01,12.929823875427246,13.26286506652832,12.851461410522461,13.10614013671875,1094024.0 |
| 2020-06-02,13.12572956085205,13.595906257629395,13.047368049621582,13.341227531433105,1839163.0 |
| 2020-06-03,13.302045822143555,13.772221565246582,12.94941520690918,12.96900463104248,3354361.0 |
| 2020-06-04,12.96900463104248,13.282456398010254,12.96900463104248,13.066959381103516,776263.0 |
| 2020-06-07,13.223684310913086,13.341227531433105,13.10614013671875,13.204092979431152,746772.0 |
| 2020-06-08,13.26286506652832,13.654678344726562,13.164912223815918,13.478362083435059,1885065.0 |
| 2020-06-09,13.517542839050293,14.144444465637207,13.517542839050293,13.948537826538086,3870419.0 |
| 2020-06-10,13.948537826538086,14.24239730834961,13.850584030151367,13.968128204345703,2601507.0 |
| 2020-06-11,14.379531860351562,14.771345138549805,14.105262756347656,14.340350151062012,5145515.0 |
| 2020-06-14,14.418712615966797,15.672513961791992,14.183625221252441,15.319883346557617,5496297.0 |
| 2020-06-15,15.202339172363281,15.985963821411133,15.026022911071777,15.633333206176758,6713641.0 |
| 2020-06-16,15.633333206176758,15.868420600891113,15.104385375976562,15.12397575378418,2723596.0 |
| 2020-06-17,15.182747840881348,15.41783618927002,14.692981719970703,14.928070068359375,2066721.0 |
| 2020-06-18,14.888888359069824,15.359064102172852,14.830116271972656,14.908478736877441,2153053.0 |
| 2020-06-21,15.084794998168945,15.554969787597656,15.045614242553711,15.104385375976562,2230233.0 |
| 2020-06-22,15.398244857788086,15.57456111907959,14.849706649780273,15.045614242553711,1565063.0 |
| 2020-06-23,15.515789031982422,16.534502029418945,15.476608276367188,16.416959762573242,7342612.0 |
| 2020-06-24,16.416959762573242,16.632455825805664,15.927191734313965,16.31900405883789,3662868.0 |
| 2020-06-25,16.31900405883789,17.083040237426758,16.10350799560547,16.730409622192383,4518047.0 |
| 2020-06-28,16.84795379638672,18.10175323486328,16.82836151123047,17.53362464904785,5246731.0 |
| 2020-06-29,17.807893753051758,18.19970703125,17.239765167236328,17.768712997436523,3283720.0 |
| 2020-06-30,17.827484130859375,17.88625717163086,17.14181137084961,17.31812858581543,2066144.0 |
| 2020-07-01,17.278947830200195,17.278947830200195,16.456140518188477,16.84795379638672,2209799.0 |
| 2020-07-02,16.749998092651367,17.122222900390625,16.749998092651367,16.789180755615234,1029943.0 |
| 2020-07-05,17.102630615234375,18.415203094482422,17.102630615234375,18.35643196105957,4509247.0 |
| 2020-07-06,18.415203094482422,19.198829650878906,18.19970703125,18.493566513061523,4500528.0 |
| 2020-07-07,18.807016372680664,20.29590606689453,18.807016372680664,19.629823684692383,8534650.0 |
| 2020-07-08,19.629823684692383,20.922807693481445,19.433917999267578,20.29590606689453,4813165.0 |
| 2020-07-09,20.4526309967041,21.001169204711914,20.06081771850586,20.335086822509766,3175342.0 |
| 2020-07-12,20.570175170898438,20.883625030517578,20.099998474121094,20.29590606689453,1545352.0 |
| 2020-07-13,20.491811752319336,20.491811752319336,20.06081771850586,20.13918113708496,1181622.0 |
| 2020-07-14,20.335086822509766,22.137426376342773,20.256725311279297,22.137426376342773,7141258.0 |
| 2020-07-15,22.450876235961914,22.72514533996582,21.94152069091797,22.137426376342773,4274132.0 |
| 2020-07-16,22.137426376342773,22.333332061767578,21.549707412719727,21.94152069091797,3924184.0 |
| 2020-07-19,21.94152069091797,22.685964584350586,21.94152069091797,22.09824562072754,3930912.0 |
| 2020-07-20,22.685964584350586,24.01812744140625,20.80526351928711,22.72514533996582,7971703.0 |
| 2020-07-21,23.116958618164062,23.508771896362305,22.529239654541016,22.921052932739258,3117273.0 |
| 2020-07-22,23.508771896362305,23.822221755981445,23.03859519958496,23.03859519958496,3332644.0 |
| 2020-07-23,23.03859519958496,23.312864303588867,22.294151306152344,22.607601165771484,1456149.0 |
| 2020-07-26,22.685964584350586,22.685964584350586,22.059064865112305,22.176607131958008,732773.0 |
| 2020-07-27,22.09824562072754,22.88187026977539,21.58888816833496,22.25497055053711,2170832.0 |
| 2020-07-28,22.333332061767578,22.72514533996582,21.706432342529297,21.706432342529297,1287578.0 |
| 2020-08-05,22.529239654541016,22.529239654541016,22.059064865112305,22.529239654541016,1052767.0 |
| 2020-08-06,22.529239654541016,23.077777862548828,22.333332061767578,22.64678382873535,1900654.0 |
| 2020-08-09,22.64678382873535,22.999414443969727,22.56842041015625,22.803508758544922,736555.0 |
| 2020-08-10,22.921052932739258,24.409940719604492,22.72514533996582,23.900583267211914,5221099.0 |
| 2020-08-11,24.135671615600586,24.135671615600586,23.39122772216797,23.54795265197754,2010000.0 |
| 2020-08-12,23.430408477783203,23.626314163208008,22.999414443969727,23.2345027923584,1905920.0 |
| 2020-08-13,23.2345027923584,23.2345027923584,23.2345027923584,23.2345027923584,0.0 |
| 2020-08-16,22.921052932739258,23.39122772216797,22.921052932739258,23.156139373779297,931648.0 |
| 2020-08-17,23.312864303588867,23.587133407592773,22.607601165771484,22.921052932739258,1859344.0 |
| 2020-08-18,23.156139373779297,23.19532012939453,22.72514533996582,22.999414443969727,668283.0 |
| 2020-08-19,22.999414443969727,23.19532012939453,22.803508758544922,22.842689514160156,599007.0 |
| 2020-08-20,22.72514533996582,23.469589233398438,22.450876235961914,23.03859519958496,1767282.0 |
| 2020-08-23,23.116958618164062,24.99765968322754,23.116958618164062,24.605846405029297,5018781.0 |
| 2020-08-24,24.214035034179688,25.07602310180664,23.626314163208008,24.605846405029297,3865707.0 |
| 2020-08-25,24.801753997802734,26.917543411254883,24.7625732421875,26.52573013305664,5240371.0 |
| 2020-08-26,26.173099517822266,27.152631759643555,26.173099517822266,26.564912796020508,2363952.0 |
| 2020-08-27,26.2906436920166,27.58362579345703,26.2906436920166,26.52573013305664,2266638.0 |
| 2020-08-30,26.956724166870117,27.03508758544922,26.52573013305664,26.995906829833984,1345984.0 |
| 2020-08-31,27.074268341064453,28.79824447631836,27.03508758544922,28.053800582885742,3165222.0 |
| 2020-09-01,28.014619827270508,28.053800582885742,25.977191925048828,26.486549377441406,3366428.0 |
| 2020-09-02,28.523975372314453,28.602338790893555,27.230993270874023,27.857894897460938,3216055.0 |
| 2020-09-03,27.622806549072266,30.16958999633789,27.622806549072266,29.1900577545166,5823846.0 |
| 2020-09-06,30.130409240722656,30.130409240722656,28.210525512695312,29.54269027709961,2337460.0 |
| 2020-09-07,29.229238510131836,31.109941482543945,29.229238510131836,30.130409240722656,3455282.0 |
| 2020-09-08,30.48303985595703,32.716373443603516,30.247953414916992,31.697660446166992,4532579.0 |
| 2020-09-09,31.619298934936523,32.011112213134766,30.67894744873047,31.345029830932617,2276321.0 |
| 2020-09-10,31.854385375976562,33.5,31.854385375976562,32.52046585083008,2961936.0 |
| 2020-09-13,32.12865447998047,32.95146179199219,31.266666412353516,32.20701599121094,2195494.0 |
| 2020-09-14,32.12865447998047,32.52046585083008,31.30584716796875,31.776023864746094,2372752.0 |
| 2020-09-15,31.776023864746094,32.402923583984375,31.345029830932617,31.736841201782227,1443464.0 |
| 2020-09-16,31.736841201782227,32.24619674682617,29.268421173095703,32.089473724365234,1811926.0 |
| 2020-09-17,32.12865447998047,32.28538131713867,31.345029830932617,31.540935516357422,645731.0 |
| 2020-09-20,31.736841201782227,32.716373443603516,31.46257209777832,32.28538131713867,1522984.0 |
| 2020-09-21,32.52046585083008,34.32280731201172,32.324562072753906,32.87310028076172,5343880.0 |
| 2020-09-22,32.55965042114258,33.029823303222656,31.619298934936523,31.697660446166992,2955267.0 |
| 2020-09-24,32.59883117675781,33.69590759277344,31.932748794555664,32.716373443603516,4536525.0 |
| 2020-09-27,34.04853820800781,35.968421936035156,34.04853820800781,35.968421936035156,3501418.0 |
| 2020-09-28,36.046783447265625,36.98713302612305,34.94970703125,35.45906448364258,2947529.0 |
| 2020-09-29,35.02806854248047,35.45906448364258,34.36198806762695,34.597076416015625,1598063.0 |
| 2020-09-30,34.63625717163086,35.45906448364258,34.55789566040039,35.0672492980957,822364.0 |
| 2020-10-01,35.26315689086914,35.26315689086914,34.20526123046875,34.24444580078125,866319.0 |
| 2020-10-04,34.24444580078125,35.1064338684082,33.225730895996094,33.69590759277344,1154472.0 |
| 2020-10-05,33.69590759277344,34.479530334472656,32.52046585083008,34.44034957885742,785696.0 |
| 2020-10-06,34.675437927246094,36.24269104003906,34.63625717163086,35.733333587646484,1993395.0 |
| 2020-10-07,35.65496826171875,37.22222137451172,35.615787506103516,36.83041000366211,1837121.0 |
| 2020-10-08,36.63450241088867,36.83041000366211,35.45906448364258,35.65496826171875,1310760.0 |
| 2020-10-11,36.16432571411133,36.360233306884766,35.65496826171875,36.125144958496094,1139737.0 |
| 2020-10-12,36.046783447265625,36.046783447265625,34.988887786865234,35.0672492980957,1311457.0 |
| 2020-10-13,35.0672492980957,35.0672492980957,34.12689971923828,34.283626556396484,1375003.0 |
| 2020-10-14,34.12689971923828,34.40116882324219,33.5,33.6175422668457,891180.0 |
| 2020-10-15,33.6175422668457,34.675437927246094,33.147369384765625,33.69590759277344,1243129.0 |
| 2020-10-18,34.04853820800781,34.675437927246094,33.539180755615234,34.08771896362305,829572.0 |
| 2020-10-19,34.479530334472656,34.479530334472656,33.81344985961914,33.81344985961914,406926.0 |
| 2020-10-20,33.69590759277344,33.69590759277344,32.716373443603516,32.91228103637695,651721.0 |
| 2020-10-21,32.91228103637695,34.44034957885742,32.91228103637695,33.57836151123047,861071.0 |
| 2020-10-22,33.69590759277344,33.852630615234375,32.95146179199219,33.10818862915039,300140.0 |
| 2020-10-25,33.18655014038086,33.89181137084961,29.816959381103516,29.816959381103516,590674.0 |
| 2020-10-26,29.816959381103516,32.12865447998047,26.839181900024414,28.71988296508789,1543606.0 |
| 2020-10-27,28.71988296508789,29.54269027709961,27.50526237487793,29.150876998901367,1210164.0 |
| 2020-10-28,29.621051788330078,30.718128204345703,28.602338790893555,28.994152069091797,1604286.0 |
| 2020-10-29,28.915788650512695,29.738595962524414,27.50526237487793,28.64151954650879,1067900.0 |
| 2020-11-01,28.79824447631836,31.501754760742188,28.79824447631836,31.501754760742188,2897840.0 |
| 2020-11-02,32.402923583984375,34.63625717163086,31.893566131591797,34.63625717163086,2686976.0 |
| 2020-11-03,36.046783447265625,38.08420944213867,35.53742599487305,38.08420944213867,7782238.0 |
| 2020-11-04,39.65146255493164,41.061988830566406,37.614036560058594,38.82865524291992,6946949.0 |
| 2020-11-05,38.78947448730469,40.748538970947266,37.927486419677734,39.49473571777344,5753384.0 |
| 2020-11-08,39.573097229003906,43.412864685058594,39.10292434692383,43.412864685058594,5998879.0 |
| 2020-11-09,45.05847930908203,47.40935516357422,43.49122619628906,44.666664123535156,6331882.0 |
| 2020-11-10,44.90175247192383,49.133331298828125,41.532161712646484,48.349708557128906,8555752.0 |
| 2020-11-11,49.3684196472168,53.129825592041016,48.1929817199707,53.129825592041016,8681486.0 |
| 2020-11-12,53.99181365966797,58.3801155090332,53.599998474121094,58.3801155090332,6686339.0 |
| 2020-11-15,60.730995178222656,63.003509521484375,54.226898193359375,54.46198654174805,8880691.0 |
| 2020-11-16,54.54035186767578,59.16374206542969,49.3684196472168,56.18596267700195,10705554.0 |
| 2020-11-17,57.596492767333984,58.928653717041016,55.63742446899414,57.20467758178711,6185937.0 |
| 2020-11-18,56.8128662109375,57.596492767333984,55.24561309814453,55.402339935302734,2807975.0 |
| 2020-11-19,56.107601165771484,56.107601165771484,53.835086822509766,54.226898193359375,1618466.0 |
| 2020-11-22,54.30526351928711,56.26432800292969,51.71929931640625,53.208187103271484,3532857.0 |
| 2020-11-23,53.208187103271484,54.61871337890625,52.11111068725586,52.5812873840332,2264895.0 |
| 2020-11-24,52.97309875488281,54.85380172729492,52.34619903564453,53.36491012573242,2398272.0 |
| 2020-11-25,53.36491012573242,53.913448333740234,52.5812873840332,52.816375732421875,1095076.0 |
| 2020-11-26,48.1929817199707,53.835086822509766,48.1929817199707,53.36491012573242,2315702.0 |
| 2020-11-29,53.129825592041016,57.12631607055664,52.816375732421875,55.794151306152344,5072702.0 |
| 2020-11-30,56.8128662109375,61.35789489746094,56.029239654541016,61.35789489746094,4933929.0 |
| 2020-12-01,64.64912414550781,67.47017669677734,63.630409240722656,67.47017669677734,2407973.0 |
| 2020-12-02,74.20935821533203,74.20935821533203,67.78362274169922,69.74269104003906,9022444.0 |
| 2020-12-03,67.78362274169922,73.03392028808594,66.6865463256836,67.39181518554688,4216308.0 |
| 2020-12-06,67.54853820800781,69.74269104003906,60.65262985229492,60.65262985229492,2488713.0 |
| 2020-12-07,60.730995178222656,65.19766235351562,59.5555534362793,63.47368240356445,5048287.0 |
| 2020-12-08,65.04093170166016,69.82105255126953,63.081871032714844,69.82105255126953,6484072.0 |
| 2020-12-09,71.30994415283203,75.4631576538086,69.35087585449219,70.1344985961914,7610610.0 |
| 2020-12-10,72.87718963623047,77.10877227783203,72.09356689453125,77.10877227783203,7081303.0 |
| 2020-12-13,77.97075653076172,79.8514633178711,74.44444274902344,75.30643463134766,7570680.0 |
| 2020-12-14,74.67953491210938,75.54151916503906,71.85848236083984,73.26900482177734,3791172.0 |
| 2020-12-15,72.48538208007812,76.63859558105469,71.0748519897461,73.42572784423828,5966366.0 |
| 2020-12-16,73.89590454101562,74.44444274902344,72.01520538330078,72.48538208007812,1986889.0 |
| 2020-12-17,73.66082000732422,76.0116958618164,71.15321350097656,71.70175170898438,3791358.0 |
| 2020-12-20,69.35087585449219,71.46666717529297,64.64912414550781,66.21637725830078,4388173.0 |
| 2020-12-21,61.122806549072266,64.41403198242188,59.63391876220703,59.63391876220703,5459667.0 |
| 2020-12-22,62.6116943359375,65.58946990966797,60.33917999267578,65.58946990966797,5548334.0 |
| 2020-12-23,66.60818481445312,68.1754379272461,63.86549758911133,64.64912414550781,4431666.0 |
| 2020-12-24,64.57076263427734,64.57076263427734,59.94736862182617,62.21988296508789,2112980.0 |
| 2020-12-27,62.29824447631836,63.395320892333984,61.514617919921875,61.514617919921875,1516331.0 |
| 2020-12-28,61.514617919921875,63.081871032714844,60.730995178222656,61.514617919921875,1313813.0 |
| 2020-12-29,61.514617919921875,63.081871032714844,60.809356689453125,61.514617919921875,2398632.0 |
| 2020-12-30,61.67134475708008,62.06315612792969,60.495906829833984,60.887718200683594,969883.0 |
| 2020-12-31,61.122806549072266,61.90643310546875,60.182456970214844,60.33917999267578,1045994.0 |
| 2021-01-03,60.65262985229492,61.82807159423828,59.16374206542969,60.33917999267578,1818842.0 |
| 2021-01-04,60.730995178222656,66.37310028076172,60.730995178222656,66.37310028076172,5843549.0 |
| 2021-01-05,67.78362274169922,71.30994415283203,66.60818481445312,67.3134536743164,7195039.0 |
| 2021-01-06,68.1754379272461,69.35087585449219,64.64912414550781,65.19766235351562,4154141.0 |
| 2021-01-07,64.25730895996094,68.09707641601562,64.25730895996094,66.13800811767578,2525279.0 |
| 2021-01-10,67.39181518554688,72.64210510253906,67.39181518554688,71.0748519897461,8774951.0 |
| 2021-01-11,71.30994415283203,72.40702056884766,70.05613708496094,70.76140594482422,3984394.0 |
| 2021-01-12,70.76140594482422,71.70175170898438,69.5859603881836,69.97777557373047,1842984.0 |
| 2021-01-13,69.6643295288086,71.30994415283203,68.09707641601562,68.95906066894531,4143312.0 |
| 2021-01-14,68.25379943847656,68.88069915771484,67.15672302246094,67.94035339355469,3003844.0 |
| 2021-01-17,70.52631378173828,71.3883056640625,68.56725311279297,69.03742980957031,4589793.0 |
| 2021-01-18,69.74269104003906,69.74269104003906,64.25730895996094,67.94035339355469,1842096.0 |
| 2021-01-19,68.7239761352539,68.7239761352539,66.13800811767578,67.3134536743164,1159410.0 |
| 2021-01-20,67.39181518554688,68.25379943847656,66.45146179199219,67.0,1193536.0 |
| 2021-01-21,67.54853820800781,67.54853820800781,66.52982330322266,66.60818481445312,568702.0 |
| 2021-01-24,66.6865463256836,66.7649154663086,65.19766235351562,65.74620056152344,836121.0 |
| 2021-01-25,65.8245620727539,67.70526123046875,65.58946990966797,65.90292358398438,1465579.0 |
| 2021-01-26,66.45146179199219,66.6865463256836,65.04093170166016,65.98128509521484,856615.0 |
| 2021-01-27,66.13800811767578,67.2350845336914,65.43274688720703,65.74620056152344,1191142.0 |
| 2021-01-28,65.43274688720703,66.05964660644531,64.72748565673828,65.58946990966797,1109236.0 |
| 2021-01-31,64.80584716796875,65.43274688720703,63.86549758911133,65.11930084228516,1634262.0 |
| 2021-02-01,65.19766235351562,69.19415283203125,64.41403198242188,65.8245620727539,6112938.0 |
| 2021-02-02,66.6865463256836,67.0,65.5111083984375,66.13800811767578,1709517.0 |
| 2021-02-03,66.13800811767578,68.4105224609375,64.64912414550781,65.66783905029297,4178285.0 |
| 2021-02-04,62.7684211730957,67.2350845336914,62.7684211730957,64.25730895996094,4084100.0 |
| 2021-02-07,64.72748565673828,66.52982330322266,64.02222442626953,65.04093170166016,2680524.0 |
| 2021-02-08,65.74620056152344,66.84327697753906,65.35438537597656,66.45146179199219,3025117.0 |
| 2021-02-09,67.39181518554688,70.05613708496094,67.3134536743164,68.25379943847656,6722048.0 |
| 2021-02-10,68.95906066894531,69.03742980957031,66.29473876953125,67.47017669677734,2255066.0 |
| 2021-02-11,67.47017669677734,68.33216094970703,66.6865463256836,66.7649154663086,1761203.0 |
| 2021-02-14,66.7649154663086,68.33216094970703,66.6865463256836,67.3134536743164,2251664.0 |
| 2021-02-15,67.70526123046875,67.86198425292969,66.92163848876953,67.07836151123047,1310914.0 |
| 2021-02-16,67.07836151123047,67.07836151123047,66.21637725830078,66.45146179199219,948039.0 |
| 2021-02-17,66.52982330322266,66.52982330322266,64.1005859375,65.04093170166016,1285093.0 |
| 2021-02-18,64.64912414550781,66.21637725830078,63.86549758911133,65.8245620727539,1009287.0 |
| 2021-02-21,66.29473876953125,68.4888916015625,65.66783905029297,67.07836151123047,4005738.0 |
| 2021-02-22,67.54853820800781,73.73918151855469,67.0,73.73918151855469,12767967.0 |
| 2021-02-23,74.05262756347656,74.60116577148438,69.82105255126953,70.68303680419922,6692595.0 |
| 2021-02-24,70.52631378173828,70.52631378173828,64.64912414550781,65.90292358398438,2739981.0 |
| 2021-02-25,67.70526123046875,67.70526123046875,65.8245620727539,66.21637725830078,1225597.0 |
| 2021-02-28,65.04093170166016,66.13800811767578,64.72748565673828,65.35438537597656,1026239.0 |
| 2021-03-01,65.35438537597656,65.74620056152344,63.86549758911133,64.1005859375,800856.0 |
| 2021-03-02,64.49239349365234,64.80584716796875,63.003509521484375,63.395320892333984,783672.0 |
| 2021-03-03,63.395320892333984,63.47368240356445,59.63391876220703,62.53333282470703,1528525.0 |
| 2021-03-04,62.53333282470703,64.02222442626953,61.35789489746094,61.90643310546875,940867.0 |
| 2021-03-07,62.29824447631836,62.29824447631836,61.27953338623047,61.436256408691406,636821.0 |
| 2021-03-08,61.35789489746094,61.514617919921875,60.33917999267578,60.33917999267578,521029.0 |
| 2021-03-09,60.33917999267578,64.25730895996094,59.63391876220703,61.90643310546875,1866209.0 |
| 2021-03-10,61.82807159423828,63.003509521484375,60.730995178222656,60.96607971191406,560091.0 |
| 2021-03-11,60.730995178222656,61.59298324584961,60.10409164428711,60.57426834106445,429962.0 |
| 2021-03-14,63.86549758911133,66.60818481445312,63.47368240356445,66.60818481445312,3919850.0 |
| 2021-03-15,67.78362274169922,72.09356689453125,66.60818481445312,69.11579132080078,6425217.0 |
| 2021-03-16,69.50759887695312,70.76140594482422,65.04093170166016,68.64561462402344,2502442.0 |
| 2021-03-17,68.25379943847656,68.4888916015625,66.21637725830078,66.7649154663086,1428837.0 |
| 2021-03-18,66.92163848876953,71.6233901977539,66.92163848876953,70.52631378173828,4664788.0 |
| 2021-03-21,73.26900482177734,74.5228042602539,72.09356689453125,73.26900482177734,4958632.0 |
| 2021-03-22,72.87718963623047,72.87718963623047,70.1344985961914,70.91812896728516,3685289.0 |
| 2021-03-23,71.0748519897461,74.67953491210938,70.83976745605469,72.87718963623047,5333735.0 |
| 2021-03-24,73.89590454101562,77.73567199707031,72.95555877685547,76.0116958618164,7299737.0 |
| 2021-03-25,76.40351104736328,76.40351104736328,73.66082000732422,73.89590454101562,4813343.0 |
| 2021-03-28,72.5637435913086,75.07134246826172,72.32865142822266,73.42572784423828,2798657.0 |
| 2021-03-29,73.81754302978516,74.75789642333984,71.78011322021484,72.09356689453125,2162139.0 |
| 2021-03-30,72.40702056884766,72.40702056884766,69.50759887695312,69.74269104003906,1858920.0 |
| 2021-03-31,69.35087585449219,72.17192840576172,68.1754379272461,70.68303680419922,2140233.0 |
| 2021-04-01,70.91812896728516,71.23157501220703,69.11579132080078,69.97777557373047,1971310.0 |
| 2021-04-04,71.30994415283203,71.30994415283203,69.97777557373047,70.2128677368164,1275785.0 |
| 2021-04-05,69.6643295288086,69.74269104003906,68.95906066894531,69.11579132080078,956778.0 |
| 2021-04-06,68.95906066894531,69.6643295288086,68.56725311279297,68.64561462402344,723597.0 |
| 2021-04-07,68.64561462402344,68.64561462402344,68.64561462402344,68.64561462402344,0.0 |
| 2021-04-08,68.64561462402344,70.91812896728516,68.33216094970703,69.35087585449219,1951309.0 |
| 2021-04-11,69.35087585449219,69.35087585449219,69.35087585449219,69.35087585449219,0.0 |
| 2021-04-12,68.01871490478516,68.25379943847656,67.3134536743164,67.39181518554688,478297.0 |
| 2021-04-13,67.39181518554688,68.09707641601562,66.60818481445312,66.7649154663086,466998.0 |
| 2021-04-14,66.7649154663086,67.15672302246094,65.43274688720703,65.98128509521484,435927.0 |
| 2021-04-15,65.98128509521484,67.2350845336914,65.98128509521484,67.0,493301.0 |
| 2021-04-18,67.0,72.17192840576172,67.0,71.46666717529297,3590418.0 |
| 2021-04-19,71.70175170898438,72.09356689453125,69.5859603881836,70.05613708496094,1223798.0 |
| 2021-04-20,70.05613708496094,70.1344985961914,68.56725311279297,69.03742980957031,589608.0 |
| 2021-04-21,69.42923736572266,72.87718963623047,69.19415283203125,71.3883056640625,4082040.0 |
| 2021-04-22,72.01520538330078,73.66082000732422,70.60467529296875,72.72046661376953,2805198.0 |
| 2021-04-25,75.61988067626953,78.3625717163086,75.61988067626953,77.1871337890625,6355314.0 |
| 2021-04-26,77.57894897460938,77.89239501953125,75.6982421875,76.79531860351562,2398749.0 |
| 2021-04-27,76.71695709228516,77.4222183227539,75.85497283935547,76.16841888427734,885514.0 |
| 2021-04-28,76.16841888427734,76.71695709228516,72.09356689453125,72.40702056884766,1138969.0 |
| 2021-04-29,72.48538208007812,75.38479614257812,72.48538208007812,74.13099670410156,1074326.0 |
| 2021-05-02,74.83625793457031,74.83625793457031,72.32865142822266,72.87718963623047,603017.0 |
| 2021-05-03,72.5637435913086,72.5637435913086,70.91812896728516,71.54502868652344,612174.0 |
| 2021-05-04,70.99649047851562,75.85497283935547,70.83976745605469,75.85497283935547,2696562.0 |
| 2021-05-05,75.85497283935547,77.03041076660156,74.83625793457031,75.22807312011719,1829620.0 |
| 2021-05-06,75.22807312011719,76.56023406982422,73.89590454101562,76.40351104736328,1308859.0 |
| 2021-05-09,76.0116958618164,78.51929473876953,76.0116958618164,77.4222183227539,2002820.0 |
| 2021-05-10,77.4222183227539,77.89239501953125,76.48187255859375,77.10877227783203,656729.0 |
| 2021-05-17,77.57894897460938,77.89239501953125,75.85497283935547,75.85497283935547,694581.0 |
| 2021-05-18,75.85497283935547,76.40351104736328,75.38479614257812,75.6982421875,463093.0 |
| 2021-05-19,76.0116958618164,78.3625717163086,75.30643463134766,77.26549530029297,1335364.0 |
| 2021-05-20,77.26549530029297,80.87017822265625,77.1871337890625,79.53800964355469,2177919.0 |
| 2021-05-23,81.49707794189453,85.72865295410156,72.48538208007812,74.2877197265625,4615198.0 |
| 2021-05-24,75.22807312011719,80.32164001464844,74.5228042602539,76.9520492553711,2267705.0 |
| 2021-05-25,77.03041076660156,78.12748718261719,74.20935821533203,75.4631576538086,1414144.0 |
| 2021-05-26,75.54151916503906,78.28421020507812,75.22807312011719,76.48187255859375,1744646.0 |
| 2021-05-27,76.48187255859375,81.2619857788086,75.54151916503906,79.53800964355469,3617382.0 |
| 2021-05-30,77.97075653076172,77.97075653076172,74.91461944580078,75.54151916503906,3632468.0 |
| 2021-05-31,74.83625793457031,75.4631576538086,73.1122817993164,73.66082000732422,1942419.0 |
| 2021-06-01,74.36608123779297,74.36608123779297,72.09356689453125,72.32865142822266,1482991.0 |
| 2021-06-02,72.32865142822266,72.32865142822266,69.27251434326172,69.6643295288086,1631932.0 |
| 2021-06-03,69.6643295288086,71.23157501220703,68.56725311279297,70.1344985961914,1335673.0 |
| 2021-06-06,68.95906066894531,69.27251434326172,68.1754379272461,68.7239761352539,1701268.0 |
| 2021-06-07,68.25379943847656,70.2128677368164,67.39181518554688,70.05613708496094,2188105.0 |
| 2021-06-08,70.52631378173828,71.0748519897461,67.0,69.27251434326172,2227111.0 |
| 2021-06-09,69.27251434326172,70.2128677368164,68.1754379272461,68.4105224609375,1753870.0 |
| 2021-06-10,68.4105224609375,68.56725311279297,67.54853820800781,67.86198425292969,864946.0 |
| 2021-06-13,67.78362274169922,68.56725311279297,67.39181518554688,68.1754379272461,651178.0 |
| 2021-06-14,68.1754379272461,69.11579132080078,67.39181518554688,67.70526123046875,828837.0 |
| 2021-06-15,67.78362274169922,68.56725311279297,67.15672302246094,67.47017669677734,788565.0 |
| 2021-06-16,67.54853820800781,67.70526123046875,67.2350845336914,67.54853820800781,257339.0 |
| 2021-06-17,67.54853820800781,67.62689971923828,67.2350845336914,67.39181518554688,321472.0 |
| 2021-06-20,67.2350845336914,67.2350845336914,66.52982330322266,66.7649154663086,478075.0 |
| 2021-06-21,66.7649154663086,68.09707641601562,66.60818481445312,67.62689971923828,698264.0 |
| 2021-06-22,67.47017669677734,69.19415283203125,67.2350845336914,68.09707641601562,1404364.0 |
| 2021-06-23,68.4105224609375,68.4105224609375,67.62689971923828,67.78362274169922,425700.0 |
| 2021-06-24,67.70526123046875,68.4105224609375,67.39181518554688,67.70526123046875,496515.0 |
| 2021-06-27,67.70526123046875,67.70526123046875,67.70526123046875,67.70526123046875,0.0 |
| 2021-06-28,67.70526123046875,67.70526123046875,67.39181518554688,67.39181518554688,251535.0 |
| 2021-06-29,67.39181518554688,68.01871490478516,67.39181518554688,67.54853820800781,428793.0 |
| 2021-06-30,67.62689971923828,67.70526123046875,67.2350845336914,67.39181518554688,269608.0 |
| 2021-07-01,67.39181518554688,68.56725311279297,67.39181518554688,67.62689971923828,717671.0 |
| 2021-07-04,67.70526123046875,68.4105224609375,67.54853820800781,67.70526123046875,435863.0 |
| 2021-07-05,67.78362274169922,67.78362274169922,67.2350845336914,67.3134536743164,299857.0 |
| 2021-07-06,67.39181518554688,68.1754379272461,67.39181518554688,67.47017669677734,361195.0 |
| 2021-07-07,67.70526123046875,67.70526123046875,67.15672302246094,67.3134536743164,317054.0 |
| 2021-07-08,67.39181518554688,67.39181518554688,66.13800811767578,66.52982330322266,387417.0 |
| 2021-07-11,66.60818481445312,67.0,65.2760238647461,65.35438537597656,318654.0 |
| 2021-07-12,65.35438537597656,66.60818481445312,63.55204772949219,66.13800811767578,506662.0 |
| 2021-07-13,66.6865463256836,67.3134536743164,65.74620056152344,66.21637725830078,356353.0 |
| 2021-07-14,66.45146179199219,67.0,65.66783905029297,66.29473876953125,309553.0 |
| 2021-07-15,66.29473876953125,66.6865463256836,66.13800811767578,66.21637725830078,167592.0 |
| 2021-07-25,66.60818481445312,68.56725311279297,66.60818481445312,67.86198425292969,1244047.0 |
| 2021-07-26,67.94035339355469,68.1754379272461,67.0,67.3134536743164,317590.0 |
| 2021-07-27,67.39181518554688,67.78362274169922,67.15672302246094,67.2350845336914,157470.0 |
| 2021-07-28,67.07836151123047,67.54853820800781,67.0,67.2350845336914,205549.0 |
| 2021-07-29,67.2350845336914,67.2350845336914,67.0,67.0,152708.0 |
| 2021-08-01,67.07836151123047,67.39181518554688,66.92163848876953,66.92163848876953,225571.0 |
| 2021-08-02,67.15672302246094,67.15672302246094,66.60818481445312,66.6865463256836,156253.0 |
| 2021-08-03,66.60818481445312,67.2350845336914,66.37310028076172,66.45146179199219,164698.0 |
| 2021-08-04,66.37310028076172,66.37310028076172,65.43274688720703,65.43274688720703,199664.0 |
| 2021-08-05,65.90292358398438,65.90292358398438,64.96257019042969,65.5111083984375,173616.0 |
| 2021-08-08,65.66783905029297,66.6865463256836,65.66783905029297,65.98128509521484,212463.0 |
| 2021-08-09,65.74620056152344,68.01871490478516,65.58946990966797,67.0,1448140.0 |
| 2021-08-10,67.07836151123047,67.39181518554688,66.45146179199219,66.52982330322266,227994.0 |
| 2021-08-11,66.52982330322266,67.0,65.90292358398438,65.98128509521484,172505.0 |
| 2021-08-12,65.98128509521484,65.98128509521484,64.3356704711914,65.11930084228516,296041.0 |
| 2021-08-15,64.72748565673828,67.47017669677734,64.57076263427734,66.29473876953125,1091240.0 |
| 2021-08-16,66.37310028076172,66.37310028076172,65.19766235351562,65.35438537597656,253725.0 |
| 2021-08-17,65.35438537597656,65.35438537597656,64.72748565673828,64.80584716796875,177944.0 |
| 2021-08-18,64.80584716796875,65.66783905029297,64.64912414550781,64.88420867919922,160078.0 |
| 2021-08-19,64.57076263427734,64.64912414550781,63.86549758911133,64.02222442626953,187137.0 |
| 2021-08-22,63.47368240356445,63.9438591003418,61.67134475708008,61.90643310546875,397021.0 |
| 2021-08-23,61.90643310546875,61.90643310546875,60.33917999267578,60.57426834106445,222710.0 |
| 2021-08-24,60.65262985229492,60.730995178222656,59.242103576660156,59.86900329589844,421849.0 |
| 2021-08-25,60.495906829833984,61.514617919921875,59.94736862182617,60.809356689453125,412482.0 |
| 2021-08-26,60.809356689453125,61.122806549072266,60.10409164428711,60.33917999267578,191609.0 |
| 2021-08-29,60.26081848144531,61.0444450378418,60.182456970214844,60.33917999267578,178840.0 |
| 2021-08-30,60.809356689453125,62.53333282470703,60.57426834106445,62.14152145385742,565639.0 |
| 2021-08-31,62.45497131347656,63.081871032714844,61.67134475708008,61.90643310546875,399083.0 |
| 2021-09-01,61.90643310546875,63.395320892333984,61.82807159423828,62.6116943359375,357770.0 |
| 2021-09-02,62.6116943359375,62.6116943359375,61.98479461669922,62.14152145385742,200685.0 |
| 2021-09-05,61.90643310546875,62.06315612792969,61.514617919921875,61.59298324584961,231317.0 |
| 2021-09-06,61.59298324584961,62.45497131347656,61.27953338623047,61.59298324584961,227991.0 |
| 2021-09-07,61.67134475708008,65.2760238647461,61.67134475708008,63.55204772949219,2141302.0 |
| 2021-09-08,63.9438591003418,63.9438591003418,62.690059661865234,62.84678268432617,336242.0 |
| 2021-09-09,62.6116943359375,62.92514419555664,62.45497131347656,62.53333282470703,238654.0 |
| 2021-09-12,62.45497131347656,62.45497131347656,61.27953338623047,61.82807159423828,221284.0 |
| 2021-09-13,61.98479461669922,64.17894744873047,61.90643310546875,62.53333282470703,819426.0 |
| 2021-09-14,62.690059661865234,62.84678268432617,62.14152145385742,62.376609802246094,118252.0 |
| 2021-09-15,62.29824447631836,62.92514419555664,61.98479461669922,62.45497131347656,195498.0 |
| 2021-09-16,62.6116943359375,62.690059661865234,62.14152145385742,62.45497131347656,180491.0 |
| 2021-09-19,62.53333282470703,62.84678268432617,61.90643310546875,61.98479461669922,143629.0 |
| 2021-09-20,61.90643310546875,62.92514419555664,61.67134475708008,61.74970626831055,288137.0 |
| 2021-09-21,61.122806549072266,61.90643310546875,61.122806549072266,61.90643310546875,99618.0 |
| 2021-09-22,62.29824447631836,62.29824447631836,61.514617919921875,61.514617919921875,105545.0 |
| 2021-09-26,61.122806549072266,61.74970626831055,61.122806549072266,61.122806549072266,96671.0 |
| 2021-09-27,61.122806549072266,61.35789489746094,60.33917999267578,60.33917999267578,148872.0 |
| 2021-09-28,60.495906829833984,60.730995178222656,59.94736862182617,59.94736862182617,194000.0 |
| 2021-09-29,60.02573013305664,61.90643310546875,59.7122802734375,60.33917999267578,336775.0 |
| 2021-09-30,60.33917999267578,60.57426834106445,59.94736862182617,60.02573013305664,145684.0 |
| 2021-10-03,60.65262985229492,60.730995178222656,59.94736862182617,60.02573013305664,143828.0 |
| 2021-10-04,60.02573013305664,60.10409164428711,59.5555534362793,59.86900329589844,161150.0 |
| 2021-10-05,59.63391876220703,59.63391876220703,58.77193069458008,59.08538055419922,168197.0 |
| 2021-10-06,58.85029220581055,59.007015228271484,56.57777786254883,57.43976593017578,453512.0 |
| 2021-10-07,56.8128662109375,57.20467758178711,54.07017517089844,54.38362503051758,585207.0 |
| 2021-10-10,54.30526351928711,56.734500885009766,52.97309875488281,52.97309875488281,641607.0 |
| 2021-10-11,52.97309875488281,52.97309875488281,52.97309875488281,52.97309875488281,0.0 |
| 2021-10-12,51.79766082763672,51.79766082763672,49.83859634399414,50.23040771484375,438211.0 |
| 2021-10-13,50.07368469238281,54.77543640136719,49.68186950683594,52.65964889526367,1121088.0 |
| 2021-10-14,52.65964889526367,54.61871337890625,52.11111068725586,53.99181365966797,721819.0 |
| 2021-10-17,53.99181365966797,56.18596267700195,53.99181365966797,55.323974609375,430983.0 |
| 2021-10-18,55.63742446899414,55.715789794921875,54.46198654174805,54.69707489013672,259182.0 |
| 2021-10-19,54.85380172729492,55.08888626098633,53.7567253112793,53.835086822509766,195205.0 |
| 2021-10-20,53.67836380004883,53.67836380004883,52.73801040649414,52.816375732421875,177107.0 |
| 2021-10-21,52.816375732421875,54.61871337890625,52.816375732421875,53.443275451660156,548690.0 |
| 2021-10-24,53.443275451660156,53.7567253112793,52.894737243652344,52.894737243652344,128252.0 |
| 2021-10-25,52.894737243652344,53.521636962890625,52.424560546875,52.97309875488281,131131.0 |
| 2021-10-26,53.28654861450195,53.99181365966797,52.894737243652344,53.28654861450195,178199.0 |
| 2021-10-27,52.894737243652344,53.129825592041016,52.03274917602539,52.11111068725586,139678.0 |
| 2021-10-28,51.327484130859375,52.5812873840332,51.327484130859375,51.954383850097656,123023.0 |
| 2021-10-31,52.894737243652344,52.894737243652344,52.11111068725586,52.18947219848633,77827.0 |
| 2021-11-01,52.18947219848633,52.18947219848633,51.71929931640625,51.79766082763672,80290.0 |
| 2021-11-02,51.71929931640625,51.954383850097656,51.014034271240234,51.014034271240234,108375.0 |
| 2021-11-03,51.249122619628906,51.56257247924805,50.15204620361328,50.622222900390625,242603.0 |
| 2021-11-04,50.54385757446289,50.935672760009766,50.54385757446289,50.622222900390625,70367.0 |
| 2021-11-07,50.935672760009766,50.935672760009766,50.15204620361328,50.15204620361328,101323.0 |
| 2021-11-08,50.15204620361328,50.15204620361328,48.741519927978516,48.741519927978516,194700.0 |
| 2021-11-09,48.819881439208984,48.819881439208984,45.842105865478516,47.01754379272461,299724.0 |
| 2021-11-10,46.233917236328125,47.01754379272461,46.155555725097656,46.70409393310547,286088.0 |
| 2021-11-11,46.93918228149414,48.819881439208984,46.547367095947266,46.93918228149414,384571.0 |
| 2021-11-14,46.78245544433594,47.64444351196289,46.233917236328125,46.70409393310547,177061.0 |
| 2021-11-15,46.70409393310547,46.70409393310547,43.726314544677734,44.039764404296875,262061.0 |
| 2021-11-16,43.647953033447266,43.647953033447266,42.0806999206543,43.412864685058594,938037.0 |
| 2021-11-17,43.412864685058594,45.05847930908203,43.412864685058594,43.80467987060547,635908.0 |
| 2021-11-18,43.80467987060547,43.80467987060547,43.80467987060547,43.80467987060547,0.0 |
| 2021-11-21,43.5695915222168,43.5695915222168,41.453800201416016,41.532161712646484,377483.0 |
| 2021-11-22,41.218711853027344,42.00233840942383,39.3380126953125,39.88655090332031,504536.0 |
| 2021-11-23,39.49473571777344,40.67017364501953,39.14210510253906,39.65146255493164,592851.0 |
| 2021-11-24,40.04327392578125,41.061988830566406,39.80818557739258,41.061988830566406,576405.0 |
| 2021-11-25,40.9052619934082,42.942691802978516,40.67017364501953,41.532161712646484,1067655.0 |
| 2021-11-28,41.532161712646484,41.532161712646484,41.532161712646484,41.532161712646484,0.0 |
| 2021-11-29,38.78947448730469,39.96491241455078,38.47602462768555,38.98537826538086,289194.0 |
| 2021-11-30,38.78947448730469,41.84561538696289,38.20175552368164,41.061988830566406,1080413.0 |
| 2021-12-01,42.2374267578125,42.62923812866211,40.748538970947266,41.453800201416016,771531.0 |
| 2021-12-02,42.62923812866211,45.52865219116211,42.62923812866211,44.039764404296875,2002203.0 |
| 2021-12-05,44.27485275268555,46.860816955566406,44.19649124145508,46.312278747558594,1067410.0 |
| 2021-12-06,46.70409393310547,50.935672760009766,46.70409393310547,50.935672760009766,1610061.0 |
| 2021-12-07,52.424560546875,56.029239654541016,52.34619903564453,56.029239654541016,2004645.0 |
| 2021-12-08,58.85029220581055,59.7122802734375,54.77543640136719,56.18596267700195,2413991.0 |
| 2021-12-09,56.8128662109375,57.988304138183594,53.599998474121094,54.85380172729492,1756297.0 |
| 2021-12-12,55.24561309814453,60.33917999267578,54.07017517089844,60.33917999267578,3352942.0 |
| 2021-12-13,61.514617919921875,63.23859786987305,59.5555534362793,60.495906829833984,2959800.0 |
| 2021-12-14,60.57426834106445,61.90643310546875,59.5555534362793,59.94736862182617,1193618.0 |
| 2021-12-15,60.887718200683594,61.90643310546875,60.02573013305664,60.02573013305664,1143025.0 |
| 2021-12-16,60.33917999267578,60.495906829833984,58.14502716064453,58.77193069458008,814373.0 |
| 2021-12-19,58.3801155090332,60.41754150390625,56.96958923339844,58.536842346191406,1017046.0 |
| 2021-12-20,58.301753997802734,59.32046890258789,56.421051025390625,56.89122772216797,716086.0 |
| 2021-12-21,57.596492767333984,58.615203857421875,57.28303909301758,57.83157730102539,433051.0 |
| 2021-12-22,57.83157730102539,58.3801155090332,54.85380172729492,55.63742446899414,477710.0 |
| 2021-12-23,55.55906295776367,56.6561393737793,53.913448333740234,54.30526351928711,596427.0 |
| 2021-12-26,54.38362503051758,55.402339935302734,52.03274917602539,52.50292205810547,483524.0 |
| 2021-12-27,52.50292205810547,57.75321578979492,52.50292205810547,57.20467758178711,2821893.0 |
| 2021-12-28,57.988304138183594,61.35789489746094,57.909942626953125,58.77193069458008,3432873.0 |
| 2021-12-29,59.242103576660156,60.57426834106445,56.421051025390625,57.28303909301758,2129830.0 |
| 2021-12-30,57.596492767333984,58.77193069458008,56.421051025390625,56.734500885009766,1163887.0 |
| 2022-01-02,57.596492767333984,57.83157730102539,55.402339935302734,55.63742446899414,825498.0 |
| 2022-01-03,55.63742446899414,55.63742446899414,52.65964889526367,53.443275451660156,1004673.0 |
| 2022-01-04,54.30526351928711,58.77193069458008,53.835086822509766,58.77193069458008,3448061.0 |
| 2022-01-05,59.63391876220703,60.495906829833984,57.67485427856445,58.06666564941406,2223283.0 |
| 2022-01-06,58.3801155090332,60.26081848144531,57.596492767333984,58.693565368652344,2355670.0 |
| 2022-01-09,59.242103576660156,59.79064178466797,58.536842346191406,59.007015228271484,792763.0 |
| 2022-01-10,58.928653717041016,59.5555534362793,58.3801155090332,58.77193069458008,839903.0 |
| 2022-01-11,58.85029220581055,59.16374206542969,57.909942626953125,58.3801155090332,598969.0 |
| 2022-01-12,58.615203857421875,59.16374206542969,58.14502716064453,58.14502716064453,532994.0 |
| 2022-01-13,58.223392486572266,58.45848083496094,57.75321578979492,57.75321578979492,339345.0 |
| 2022-01-16,57.988304138183594,59.94736862182617,57.36140441894531,59.32046890258789,2001539.0 |
| 2022-01-17,59.79064178466797,60.26081848144531,58.615203857421875,59.47719192504883,2185510.0 |
| 2022-01-18,59.47719192504883,60.02573013305664,58.693565368652344,58.928653717041016,769522.0 |
| 2022-01-19,58.928653717041016,59.16374206542969,58.3801155090332,58.45848083496094,396771.0 |
| 2022-01-20,58.45848083496094,59.47719192504883,58.3801155090332,58.536842346191406,579764.0 |
| 2022-01-23,58.615203857421875,58.615203857421875,57.596492767333984,57.75321578979492,345838.0 |
| 2022-01-24,57.909942626953125,58.615203857421875,57.596492767333984,57.909942626953125,369204.0 |
| 2022-01-25,57.83157730102539,58.14502716064453,57.596492767333984,57.83157730102539,197081.0 |
| 2022-01-26,57.83157730102539,57.83157730102539,57.83157730102539,57.83157730102539,0.0 |
| 2022-01-27,57.83157730102539,57.83157730102539,57.83157730102539,57.83157730102539,0.0 |
| 2022-01-30,58.536842346191406,58.536842346191406,57.596492767333984,57.909942626953125,270930.0 |
| 2022-01-31,57.909942626953125,58.223392486572266,57.83157730102539,57.909942626953125,306110.0 |
| 2022-02-01,58.14502716064453,58.14502716064453,57.20467758178711,57.51812744140625,281295.0 |
| 2022-02-02,57.75321578979492,57.75321578979492,57.20467758178711,57.36140441894531,189549.0 |
| 2022-02-03,57.43976593017578,57.43976593017578,57.12631607055664,57.20467758178711,118888.0 |
| 2022-02-06,57.28303909301758,57.596492767333984,56.57777786254883,57.12631607055664,163973.0 |
| 2022-02-07,57.12631607055664,57.909942626953125,56.89122772216797,57.20467758178711,271785.0 |
| 2022-02-08,57.596492767333984,57.909942626953125,57.04795455932617,57.04795455932617,199485.0 |
| 2022-02-09,57.20467758178711,57.36140441894531,56.8128662109375,57.04795455932617,102209.0 |
| 2022-02-10,57.04795455932617,57.04795455932617,56.8128662109375,56.96958923339844,103079.0 |
| 2022-02-13,56.734500885009766,56.734500885009766,53.28654861450195,54.85380172729492,472296.0 |
| 2022-02-14,54.93216323852539,55.63742446899414,53.99181365966797,55.24561309814453,246061.0 |
| 2022-02-15,54.85380172729492,56.26432800292969,54.85380172729492,56.18596267700195,282012.0 |
| 2022-02-16,56.421051025390625,56.8128662109375,56.107601165771484,56.421051025390625,334721.0 |
| 2022-02-17,56.421051025390625,56.421051025390625,55.55906295776367,55.55906295776367,155288.0 |
| 2022-02-20,55.24561309814453,55.24561309814453,53.67836380004883,53.7567253112793,225140.0 |
| 2022-02-21,53.67836380004883,54.46198654174805,53.36491012573242,53.7567253112793,199978.0 |
| 2022-02-23,53.599998474121094,54.46198654174805,53.28654861450195,53.835086822509766,188393.0 |
| 2022-02-24,50.15204620361328,52.816375732421875,50.15204620361328,50.622222900390625,442762.0 |
| 2022-02-27,52.894737243652344,54.85380172729492,50.935672760009766,54.148536682128906,1052418.0 |
| 2022-02-28,54.148536682128906,54.148536682128906,53.28654861450195,53.28654861450195,255239.0 |
| 2022-03-01,53.129825592041016,53.835086822509766,52.65964889526367,53.05146026611328,224543.0 |
| 2022-03-02,52.894737243652344,52.894737243652344,51.48421096801758,51.79766082763672,224318.0 |
| 2022-03-03,51.87602233886719,52.424560546875,51.17076110839844,51.327484130859375,196364.0 |
| 2022-03-06,51.327484130859375,52.97309875488281,51.327484130859375,52.11111068725586,311352.0 |
| 2022-03-07,52.18947219848633,53.521636962890625,52.11111068725586,52.34619903564453,452397.0 |
| 2022-03-08,52.816375732421875,52.816375732421875,52.03274917602539,52.03274917602539,214434.0 |
| 2022-03-09,52.03274917602539,52.50292205810547,51.71929931640625,51.79766082763672,172296.0 |
| 2022-03-10,51.79766082763672,53.835086822509766,51.640933990478516,52.50292205810547,582012.0 |
| 2022-03-13,53.443275451660156,53.443275451660156,52.11111068725586,52.34619903564453,542138.0 |
| 2022-03-14,52.34619903564453,52.34619903564453,50.54385757446289,51.249122619628906,289342.0 |
| 2022-03-15,50.85730743408203,51.249122619628906,50.23040771484375,50.30876922607422,141789.0 |
| 2022-03-16,50.38713455200195,50.77894592285156,50.07368469238281,50.15204620361328,182809.0 |
| 2022-03-17,50.23040771484375,51.87602233886719,50.15204620361328,50.77894592285156,359128.0 |
| 2022-03-20,50.935672760009766,53.99181365966797,50.77894592285156,53.7567253112793,1002565.0 |
| 2022-03-21,54.07017517089844,54.30526351928711,51.48421096801758,51.640933990478516,754750.0 |
| 2022-03-22,52.03274917602539,52.03274917602539,50.935672760009766,51.17076110839844,211567.0 |
| 2022-03-23,51.327484130859375,51.56257247924805,49.3684196472168,50.54385757446289,513119.0 |
| 2022-03-24,50.54385757446289,51.327484130859375,50.30876922607422,50.85730743408203,234259.0 |
| 2022-03-27,50.85730743408203,51.014034271240234,50.15204620361328,50.38713455200195,211555.0 |
| 2022-03-28,50.46549606323242,50.700584411621094,50.30876922607422,50.38713455200195,154055.0 |
| 2022-03-29,50.30876922607422,52.5812873840332,50.15204620361328,51.71929931640625,986478.0 |
| 2022-03-30,52.03274917602539,52.11111068725586,50.54385757446289,50.85730743408203,257355.0 |
| 2022-03-31,51.0923957824707,51.56257247924805,50.46549606323242,51.014034271240234,233718.0 |
| 2022-04-03,50.85730743408203,51.014034271240234,50.54385757446289,50.622222900390625,91507.0 |
| 2022-04-04,50.622222900390625,50.622222900390625,50.622222900390625,50.622222900390625,0.0 |
| 2022-04-05,55.24561309814453,55.402339935302734,53.28654861450195,53.913448333740234,1940944.0 |
| 2022-04-06,54.30526351928711,54.30526351928711,51.327484130859375,51.56257247924805,674000.0 |
| 2022-04-07,51.71929931640625,51.87602233886719,51.327484130859375,51.71929931640625,159052.0 |
| 2022-04-10,51.79766082763672,52.26783752441406,50.935672760009766,51.17076110839844,187403.0 |
| 2022-04-11,51.249122619628906,51.249122619628906,50.54385757446289,50.77894592285156,218104.0 |
| 2022-04-12,50.77894592285156,50.77894592285156,48.97660827636719,49.60350799560547,247128.0 |
| 2022-04-13,49.525146484375,49.525146484375,48.1929817199707,48.58479690551758,231140.0 |
| 2022-04-14,48.58479690551758,50.07368469238281,48.114620208740234,48.819881439208984,227297.0 |
| 2022-04-17,48.89824676513672,49.99531936645508,48.58479690551758,48.58479690551758,169170.0 |
| 2022-04-18,48.741519927978516,49.29005813598633,48.66315841674805,48.66315841674805,79002.0 |
| 2022-04-19,48.66315841674805,48.741519927978516,48.114620208740234,48.114620208740234,86355.0 |
| 2022-04-20,49.446781158447266,49.76023483276367,48.1929817199707,48.741519927978516,226580.0 |
| 2022-04-21,48.741519927978516,48.741519927978516,47.95789337158203,48.114620208740234,97250.0 |
| 2022-04-24,47.722808837890625,47.722808837890625,46.233917236328125,46.312278747558594,187002.0 |
| 2022-04-25,45.76374053955078,46.625728607177734,45.05847930908203,45.1368408203125,309025.0 |
| 2022-04-26,46.547367095947266,49.60350799560547,46.155555725097656,49.60350799560547,867674.0 |
| 2022-04-27,50.54385757446289,53.443275451660156,50.15204620361328,51.014034271240234,1050937.0 |
| 2022-04-28,51.014034271240234,52.34619903564453,50.30876922607422,51.014034271240234,383185.0 |
| 2022-05-08,50.85730743408203,51.249122619628906,50.15204620361328,50.622222900390625,153315.0 |
| 2022-05-09,50.38713455200195,50.622222900390625,49.91695785522461,50.15204620361328,175292.0 |
| 2022-05-10,50.935672760009766,54.07017517089844,50.935672760009766,52.11111068725586,853563.0 |
| 2022-05-11,52.18947219848633,52.424560546875,50.700584411621094,50.700584411621094,202767.0 |
| 2022-05-12,50.77894592285156,52.11111068725586,49.76023483276367,50.15204620361328,428748.0 |
| 2022-05-15,50.935672760009766,53.36491012573242,50.622222900390625,52.5812873840332,1034516.0 |
| 2022-05-16,54.07017517089844,56.342689514160156,50.54385757446289,50.54385757446289,3071568.0 |
| 2022-05-17,50.07368469238281,50.38713455200195,48.58479690551758,49.054969787597656,925526.0 |
| 2022-05-18,49.054969787597656,49.054969787597656,49.054969787597656,49.054969787597656,0.0 |
| 2022-05-19,48.66315841674805,50.15204620361328,48.58479690551758,49.446781158447266,544992.0 |
| 2022-05-22,49.525146484375,49.76023483276367,48.66315841674805,48.819881439208984,229356.0 |
| 2022-05-23,48.89824676513672,49.3684196472168,48.036258697509766,48.036258697509766,191818.0 |
| 2022-05-24,48.66315841674805,50.15204620361328,48.506431579589844,49.3684196472168,518155.0 |
| 2022-05-25,49.3684196472168,49.83859634399414,48.89824676513672,49.3684196472168,266887.0 |
| 2022-05-26,49.60350799560547,50.15204620361328,49.3684196472168,49.68186950683594,238848.0 |
| 2022-05-29,49.76023483276367,50.622222900390625,49.525146484375,50.15204620361328,385788.0 |
| 2022-05-30,50.54385757446289,50.85730743408203,49.446781158447266,49.60350799560547,210939.0 |
| 2022-05-31,49.83859634399414,50.77894592285156,49.3684196472168,49.91695785522461,291917.0 |
| 2022-06-01,49.99531936645508,50.15204620361328,49.60350799560547,49.68186950683594,155666.0 |
| 2022-06-02,49.60350799560547,50.54385757446289,49.525146484375,49.68186950683594,377228.0 |
| 2022-06-05,49.83859634399414,50.85730743408203,49.76023483276367,50.46549606323242,267717.0 |
| 2022-06-06,50.700584411621094,51.71929931640625,50.622222900390625,50.935672760009766,431499.0 |
| 2022-06-07,51.327484130859375,54.54035186767578,50.935672760009766,52.50292205810547,1424312.0 |
| 2022-06-08,52.50292205810547,54.226898193359375,52.50292205810547,53.208187103271484,654738.0 |
| 2022-06-09,53.36491012573242,54.07017517089844,52.73801040649414,52.894737243652344,412722.0 |
| 2022-06-12,52.5812873840332,52.5812873840332,50.46549606323242,50.85730743408203,451388.0 |
| 2022-06-13,50.622222900390625,51.71929931640625,45.920467376708984,48.114620208740234,847080.0 |
| 2022-06-14,48.58479690551758,48.741519927978516,43.334503173828125,44.666664123535156,1172248.0 |
| 2022-06-15,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,7895.0 |
| 2022-06-16,54.0,54.0,54.0,54.0,38118.0 |
| 2022-06-19,52.0,58.5,48.599998474121094,48.599998474121094,2245475.0 |
| 2022-06-20,48.650001525878906,52.20000076293945,43.75,43.900001525878906,1364860.0 |
| 2022-06-21,44.29999923706055,45.150001525878906,41.54999923706055,42.29999923706055,1270314.0 |
| 2022-06-22,41.5,43.099998474121094,39.900001525878906,40.849998474121094,1269242.0 |
| 2022-06-23,40.79999923706055,43.099998474121094,40.79999923706055,41.5,1155045.0 |
| 2022-06-26,42.099998474121094,44.25,41.70000076293945,42.75,1148956.0 |
| 2022-06-27,43.0,43.400001525878906,39.95000076293945,39.95000076293945,620328.0 |
| 2022-06-28,39.099998474121094,40.04999923706055,37.5,38.04999923706055,666346.0 |
| 2022-06-29,38.099998474121094,40.599998474121094,37.79999923706055,39.04999923706055,815363.0 |
| 2022-06-30,39.04999923706055,40.20000076293945,38.0,38.099998474121094,379108.0 |
| 2022-07-03,38.70000076293945,38.70000076293945,35.5,35.5,258993.0 |
| 2022-07-04,35.70000076293945,35.79999923706055,32.349998474121094,33.599998474121094,421548.0 |
| 2022-07-05,34.0,34.5,32.95000076293945,33.04999923706055,359602.0 |
| 2022-07-06,33.04999923706055,33.5,32.45000076293945,33.0,218491.0 |
| 2022-07-13,32.900001525878906,34.5,32.79999923706055,32.95000076293945,184939.0 |
| 2022-07-14,33.0,33.0,31.100000381469727,31.25,284363.0 |
| 2022-07-17,32.20000076293945,34.29999923706055,31.549999237060547,34.0,598604.0 |
| 2022-07-18,33.79999923706055,35.099998474121094,33.0,34.650001525878906,556802.0 |
| 2022-07-19,34.70000076293945,35.5,33.75,33.849998474121094,619011.0 |
| 2022-07-20,30.600000381469727,33.70000076293945,30.600000381469727,32.0,2634208.0 |
| 2022-07-21,32.25,33.04999923706055,31.899999618530273,32.70000076293945,1186631.0 |
| 2022-07-24,33.0,35.20000076293945,32.79999923706055,34.0,2565867.0 |
| 2022-07-25,34.0,34.599998474121094,33.25,33.45000076293945,637501.0 |
| 2022-07-26,33.900001525878906,34.349998474121094,33.45000076293945,33.599998474121094,347149.0 |
| 2022-07-27,34.099998474121094,34.75,33.79999923706055,33.900001525878906,703136.0 |
| 2022-07-28,34.0,34.54999923706055,33.900001525878906,34.0,338797.0 |
| 2022-07-31,34.099998474121094,35.29999923706055,34.099998474121094,35.099998474121094,1225218.0 |
| 2022-08-01,35.5,36.75,35.349998474121094,36.099998474121094,1510003.0 |
| 2022-08-02,36.20000076293945,38.70000076293945,36.20000076293945,37.95000076293945,1876054.0 |
| 2022-08-03,37.95000076293945,39.900001525878906,37.5,37.70000076293945,1886815.0 |
| 2022-08-04,37.95000076293945,38.599998474121094,37.400001525878906,37.79999923706055,596205.0 |
| 2022-08-07,38.04999923706055,40.150001525878906,38.04999923706055,39.400001525878906,1745659.0 |
| 2022-08-08,39.900001525878906,40.5,39.45000076293945,40.5,1370482.0 |
| 2022-08-09,40.900001525878906,42.0,40.599998474121094,40.599998474121094,1579363.0 |
| 2022-08-10,40.70000076293945,41.70000076293945,40.599998474121094,41.099998474121094,831212.0 |
| 2022-08-11,41.29999923706055,41.400001525878906,40.599998474121094,40.650001525878906,372494.0 |
| 2022-08-14,40.04999923706055,41.099998474121094,38.900001525878906,40.25,908385.0 |
| 2022-08-15,41.0,42.79999923706055,40.900001525878906,42.29999923706055,2126444.0 |
| 2022-08-16,42.79999923706055,42.79999923706055,41.45000076293945,42.29999923706055,744622.0 |
| 2022-08-17,42.20000076293945,42.650001525878906,40.45000076293945,40.5,830429.0 |
| 2022-08-18,40.70000076293945,41.0,39.79999923706055,40.20000076293945,793960.0 |
| 2022-08-21,41.0,41.349998474121094,40.099998474121094,41.0,603069.0 |
| 2022-08-22,41.0,41.20000076293945,40.349998474121094,40.5,323764.0 |
| 2022-08-23,40.400001525878906,40.650001525878906,38.599998474121094,38.75,520649.0 |
| 2022-08-24,38.45000076293945,38.95000076293945,37.79999923706055,38.29999923706055,343745.0 |
| 2022-08-25,38.54999923706055,39.599998474121094,38.54999923706055,39.099998474121094,301241.0 |
| 2022-08-28,38.150001525878906,39.650001525878906,38.150001525878906,39.25,288488.0 |
| 2022-08-29,39.349998474121094,40.29999923706055,39.349998474121094,39.900001525878906,396154.0 |
| 2022-08-30,40.099998474121094,40.75,39.5,39.599998474121094,511082.0 |
| 2022-08-31,39.5,39.75,38.599998474121094,38.70000076293945,248837.0 |
| 2022-09-01,38.650001525878906,38.70000076293945,37.900001525878906,37.900001525878906,196935.0 |
| 2022-09-04,37.75,39.650001525878906,37.54999923706055,39.0,423794.0 |
| 2022-09-05,39.04999923706055,39.79999923706055,38.599998474121094,38.75,218208.0 |
| 2022-09-06,38.75,39.150001525878906,38.150001525878906,38.20000076293945,118296.0 |
| 2022-09-07,38.20000076293945,38.599998474121094,35.900001525878906,37.0,283207.0 |
| 2022-09-08,37.099998474121094,37.95000076293945,37.099998474121094,37.79999923706055,283149.0 |
| 2022-09-11,38.5,38.79999923706055,38.0,38.150001525878906,211391.0 |
| 2022-09-12,38.150001525878906,39.599998474121094,38.150001525878906,39.349998474121094,923891.0 |
| 2022-09-13,39.79999923706055,40.04999923706055,39.0,39.349998474121094,481392.0 |
| 2022-09-14,38.400001525878906,39.25,38.0,38.5,370699.0 |
| 2022-09-15,38.79999923706055,39.75,38.099998474121094,38.25,408505.0 |
| 2022-09-18,38.25,38.25,36.20000076293945,36.29999923706055,380775.0 |
| 2022-09-19,35.70000076293945,36.5,35.29999923706055,35.5,285440.0 |
| 2022-09-20,36.0,36.25,35.349998474121094,36.04999923706055,176409.0 |
| 2022-09-21,35.79999923706055,36.20000076293945,35.5,35.54999923706055,143695.0 |
| 2022-09-25,34.0,35.0,34.0,34.79999923706055,265706.0 |
| 2022-09-26,34.79999923706055,36.099998474121094,34.650001525878906,35.25,306786.0 |
| 2022-09-27,35.70000076293945,36.54999923706055,35.599998474121094,36.20000076293945,410456.0 |
| 2022-09-28,36.5,36.650001525878906,36.25,36.349998474121094,240730.0 |
| 2022-09-29,36.70000076293945,37.150001525878906,36.20000076293945,36.400001525878906,352845.0 |
| 2022-10-02,36.29999923706055,36.849998474121094,35.849998474121094,36.400001525878906,215815.0 |
| 2022-10-03,36.79999923706055,37.70000076293945,36.70000076293945,37.54999923706055,671279.0 |
| 2022-10-04,37.54999923706055,37.54999923706055,37.54999923706055,37.54999923706055,0.0 |
| 2022-10-05,38.0,38.400001525878906,37.25,37.849998474121094,460155.0 |
| 2022-10-06,37.849998474121094,37.95000076293945,37.29999923706055,37.54999923706055,230256.0 |
| 2022-10-09,37.0,37.29999923706055,36.099998474121094,36.099998474121094,234425.0 |
| 2022-10-10,35.849998474121094,36.400001525878906,35.599998474121094,36.150001525878906,174391.0 |
| 2022-10-11,35.95000076293945,36.54999923706055,35.95000076293945,36.099998474121094,180205.0 |
| 2022-10-12,36.20000076293945,36.29999923706055,35.70000076293945,35.70000076293945,164493.0 |
| 2022-10-13,35.70000076293945,36.0,35.20000076293945,35.20000076293945,126659.0 |
| 2022-10-16,35.20000076293945,35.900001525878906,34.849998474121094,35.04999923706055,198487.0 |
| 2022-10-17,35.04999923706055,35.70000076293945,35.04999923706055,35.5,96187.0 |
| 2022-10-18,35.70000076293945,36.5,35.650001525878906,36.29999923706055,352051.0 |
| 2022-10-19,36.29999923706055,37.5,36.04999923706055,36.04999923706055,794024.0 |
| 2022-10-20,36.29999923706055,36.400001525878906,35.70000076293945,35.70000076293945,187100.0 |
| 2022-10-23,35.900001525878906,36.29999923706055,35.900001525878906,36.25,224200.0 |
| 2022-10-24,36.099998474121094,36.650001525878906,36.0,36.04999923706055,298937.0 |
| 2022-10-25,36.04999923706055,36.400001525878906,35.54999923706055,35.54999923706055,220849.0 |
| 2022-10-26,35.54999923706055,35.95000076293945,34.849998474121094,34.900001525878906,226390.0 |
| 2022-10-27,34.900001525878906,35.20000076293945,34.20000076293945,34.400001525878906,138338.0 |
| 2022-10-30,34.75,34.95000076293945,34.45000076293945,34.54999923706055,99057.0 |
| 2022-10-31,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0 |
| 2022-11-01,35.099998474121094,35.099998474121094,34.150001525878906,34.20000076293945,152449.0 |
| 2022-11-02,34.0,34.5,32.900001525878906,33.849998474121094,250638.0 |
| 2022-11-03,34.349998474121094,36.0,34.349998474121094,34.650001525878906,624031.0 |
| 2022-11-06,35.0,35.45000076293945,34.70000076293945,34.70000076293945,242200.0 |
| 2022-11-07,34.70000076293945,35.150001525878906,34.400001525878906,34.5,243982.0 |
| 2022-11-08,34.849998474121094,34.849998474121094,33.400001525878906,34.099998474121094,269940.0 |
| 2022-11-09,33.849998474121094,34.25,33.400001525878906,33.75,147169.0 |
| 2022-11-10,33.75,33.75,32.29999923706055,32.5,182629.0 |
| 2022-11-13,32.650001525878906,33.20000076293945,32.29999923706055,32.650001525878906,171783.0 |
| 2022-11-14,32.599998474121094,33.20000076293945,31.950000762939453,33.04999923706055,227564.0 |
| 2022-11-15,33.25,33.79999923706055,32.400001525878906,32.5,447939.0 |
| 2022-11-16,32.20000076293945,32.599998474121094,31.700000762939453,32.0,240942.0 |
| 2022-11-17,32.20000076293945,32.849998474121094,32.0,32.20000076293945,216328.0 |
| 2022-11-20,32.25,32.25,31.549999237060547,31.649999618530273,158236.0 |
| 2022-11-21,31.600000381469727,31.899999618530273,30.899999618530273,31.25,179033.0 |
| 2022-11-22,31.649999618530273,33.29999923706055,31.649999618530273,31.850000381469727,814872.0 |
| 2022-11-24,32.29999923706055,32.29999923706055,30.649999618530273,30.799999237060547,230949.0 |
| 2022-11-27,30.700000762939453,30.700000762939453,28.899999618530273,28.899999618530273,281926.0 |
| 2022-11-28,28.0,29.75,27.600000381469727,29.450000762939453,254122.0 |
| 2022-11-29,29.450000762939453,30.350000381469727,29.0,29.200000762939453,283376.0 |
| 2022-11-30,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 |
| 2022-12-01,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 |
| 2022-12-04,30.549999237060547,30.850000381469727,30.049999237060547,30.100000381469727,155479.0 |
| 2022-12-05,30.0,30.5,29.149999618530273,29.149999618530273,155987.0 |
| 2022-12-06,29.149999618530273,29.299999237060547,28.200000762939453,29.149999618530273,184525.0 |
| 2022-12-07,29.350000381469727,29.5,28.5,28.600000381469727,71664.0 |
| 2022-12-08,28.600000381469727,28.75,28.200000762939453,28.5,112454.0 |
| 2022-12-11,28.600000381469727,28.600000381469727,27.0,27.25,113037.0 |
| 2022-12-12,25.899999618530273,26.899999618530273,25.649999618530273,25.75,311518.0 |
| 2022-12-13,26.0,27.0,26.0,26.350000381469727,257989.0 |
| 2022-12-14,26.799999237060547,27.600000381469727,26.299999237060547,26.450000762939453,282163.0 |
| 2022-12-15,26.950000762939453,27.149999618530273,26.200000762939453,27.0,147389.0 |
| 2022-12-18,26.700000762939453,27.049999237060547,26.5,26.700000762939453,259432.0 |
| 2022-12-19,26.799999237060547,26.850000381469727,25.25,25.25,181770.0 |
| 2022-12-20,25.25,25.899999618530273,25.200000762939453,25.899999618530273,194892.0 |
| 2022-12-21,26.200000762939453,26.450000762939453,25.950000762939453,26.200000762939453,250006.0 |
| 2022-12-22,26.350000381469727,26.850000381469727,26.25,26.25,192672.0 |
| 2022-12-25,26.25,26.5,25.850000381469727,25.950000762939453,135682.0 |
| 2022-12-26,26.0,26.25,25.649999618530273,25.649999618530273,103571.0 |
| 2022-12-27,25.649999618530273,26.100000381469727,25.5,26.049999237060547,157286.0 |
| 2022-12-28,25.899999618530273,26.049999237060547,25.75,25.799999237060547,114297.0 |
| 2022-12-29,25.75,25.950000762939453,25.600000381469727,25.600000381469727,144749.0 |
| 2023-01-01,25.899999618530273,26.5,25.5,26.450000762939453,526854.0 |
| 2023-01-02,26.600000381469727,27.899999618530273,26.5,27.75,723383.0 |
| 2023-01-03,27.75,27.75,27.75,27.75,0.0 |
| 2023-01-04,29.950000762939453,30.25,28.799999237060547,28.850000381469727,708930.0 |
| 2023-01-05,28.850000381469727,29.5,28.850000381469727,29.149999618530273,404419.0 |
| 2023-01-08,29.350000381469727,29.950000762939453,29.299999237060547,29.75,437046.0 |
| 2023-01-09,29.75,30.799999237060547,29.700000762939453,30.700000762939453,1188535.0 |
| 2023-01-10,30.899999618530273,31.549999237060547,30.799999237060547,31.100000381469727,981949.0 |
| 2023-01-11,31.200000762939453,31.299999237060547,30.399999618530273,30.600000381469727,497769.0 |
| 2023-01-12,30.5,31.049999237060547,30.399999618530273,30.5,353498.0 |
| 2023-01-15,30.5,30.5,30.5,30.5,0.0 |
| 2023-01-16,32.79999923706055,33.25,31.75,32.150001525878906,901718.0 |
| 2023-01-17,32.150001525878906,32.650001525878906,31.549999237060547,31.799999237060547,439115.0 |
| 2023-01-18,32.150001525878906,32.650001525878906,31.549999237060547,31.799999237060547,439115.0 |
| 2023-01-19,31.5,31.799999237060547,31.350000381469727,31.399999618530273,177808.0 |
| 2023-01-22,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0 |
| 2023-01-23,31.75,32.0,31.5,31.700000762939453,277746.0 |
| 2023-01-24,31.850000381469727,31.899999618530273,31.600000381469727,31.649999618530273,139932.0 |
| 2023-01-25,31.649999618530273,31.799999237060547,31.450000762939453,31.450000762939453,158561.0 |
| 2023-01-26,31.450000762939453,31.950000762939453,31.399999618530273,31.5,284900.0 |
| 2023-01-29,31.600000381469727,31.899999618530273,31.5,31.600000381469727,256684.0 |
| 2023-01-30,31.600000381469727,31.899999618530273,31.200000762939453,31.299999237060547,240011.0 |
| 2023-01-31,31.399999618530273,31.75,31.25,31.350000381469727,199106.0 |
| 2023-02-01,31.200000762939453,31.399999618530273,31.0,31.100000381469727,202589.0 |
| 2023-02-02,31.049999237060547,31.200000762939453,30.850000381469727,31.0,149120.0 |
| 2023-02-05,30.649999618530273,30.649999618530273,29.799999237060547,29.899999618530273,157651.0 |
| 2023-02-06,29.649999618530273,29.799999237060547,29.100000381469727,29.799999237060547,170406.0 |
| 2023-02-07,30.649999618530273,31.399999618530273,30.0,30.0,463051.0 |
| 2023-02-08,30.200000762939453,30.25,29.700000762939453,29.950000762939453,102859.0 |
| 2023-02-09,30.0,30.25,29.899999618530273,30.25,93521.0 |
| 2023-02-12,30.25,30.25,30.25,30.25,0.0 |
| 2023-02-13,30.399999618530273,31.0,30.0,31.0,291388.0 |
| 2023-02-14,31.200000762939453,32.20000076293945,31.049999237060547,31.049999237060547,833823.0 |
| 2023-02-15,31.0,31.350000381469727,30.75,30.950000762939453,192076.0 |
| 2023-02-16,31.0,31.100000381469727,30.649999618530273,30.649999618530273,110034.0 |
| 2023-02-19,30.549999237060547,30.549999237060547,30.0,30.149999618530273,177629.0 |
| 2023-02-20,30.149999618530273,30.399999618530273,29.450000762939453,29.450000762939453,186160.0 |
| 2023-02-21,29.200000762939453,29.75,29.100000381469727,29.100000381469727,102850.0 |
| 2023-02-23,29.0,30.0,29.0,29.700000762939453,130048.0 |
| 2023-02-26,29.399999618530273,29.850000381469727,29.0,29.100000381469727,108846.0 |
| 2023-02-27,29.149999618530273,30.149999618530273,29.149999618530273,30.0,313220.0 |
| 2023-02-28,30.049999237060547,30.799999237060547,30.049999237060547,30.149999618530273,345134.0 |
| 2023-03-01,30.450000762939453,31.350000381469727,30.450000762939453,30.600000381469727,552.0 |
| 2023-03-02,31.100000381469727,31.25,30.5,30.600000381469727,2300.0 |
| 2023-03-05,30.799999237060547,30.850000381469727,30.5,30.649999618530273,1000.0 |
| 2023-03-06,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 |
| 2023-03-07,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 |
| 2023-03-08,31.600000381469727,32.150001525878906,31.0,31.950000762939453,535.0 |
| 2023-03-09,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 |
| 2023-03-12,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 |
| 2023-03-13,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 |
| 2023-03-14,34.25,34.349998474121094,32.70000076293945,32.75,890.0 |
| 2023-03-15,31.700000762939453,33.20000076293945,31.399999618530273,31.5,859.0 |
| 2023-03-16,31.549999237060547,31.850000381469727,30.75,30.950000762939453,576.0 |
| 2023-03-19,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0 |
| 2023-03-20,31.5,32.599998474121094,31.299999237060547,31.799999237060547,787.0 |
| 2023-03-21,32.0,33.150001525878906,31.649999618530273,32.5,871.0 |
| 2023-03-22,32.5,33.75,32.5,32.900001525878906,500.0 |
| 2023-03-23,32.70000076293945,33.45000076293945,32.0,32.150001525878906,646.0 |
| 2023-03-26,32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0.0 |
| 2023-03-27,32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0.0 |
| 2023-03-28,32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0.0 |
| 2023-03-29,33.400001525878906,33.79999923706055,32.900001525878906,32.95000076293945,1429.0 |
| 2023-03-30,32.900001525878906,33.54999923706055,32.900001525878906,33.04999923706055,500.0 |
| 2023-04-02,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0 |
| 2023-04-03,33.79999923706055,34.75,33.650001525878906,34.0,1000.0 |
| 2023-04-04,34.04999923706055,34.400001525878906,33.75,33.900001525878906,511.0 |
| 2023-04-05,33.900001525878906,34.400001525878906,33.599998474121094,33.599998474121094,1715.0 |
| 2023-04-06,33.54999923706055,33.70000076293945,33.20000076293945,33.5,3257.0 |
| 2023-04-09,33.400001525878906,33.900001525878906,33.0,33.900001525878906,629.0 |
| 2023-04-10,34.20000076293945,34.79999923706055,33.900001525878906,34.400001525878906,1000.0 |
| 2023-04-11,34.900001525878906,35.599998474121094,34.25,34.54999923706055,2000.0 |
| 2023-04-12,34.5,34.900001525878906,34.20000076293945,34.29999923706055,493.0 |
| 2023-04-13,34.29999923706055,34.650001525878906,34.0,34.150001525878906,761.0 |
| 2023-04-16,34.099998474121094,34.650001525878906,34.04999923706055,34.20000076293945,1290.0 |
| 2023-04-17,34.29999923706055,34.5,34.0,34.099998474121094,500.0 |
| 2023-04-25,34.150001525878906,34.849998474121094,34.150001525878906,34.400001525878906,528.0 |
| 2023-04-26,34.54999923706055,34.599998474121094,34.349998474121094,34.599998474121094,3999.0 |
| 2023-04-27,34.70000076293945,35.29999923706055,34.650001525878906,34.849998474121094,827.0 |
| 2023-04-30,34.849998474121094,34.849998474121094,34.849998474121094,34.849998474121094,0.0 |
| 2023-05-01,34.849998474121094,34.849998474121094,34.849998474121094,34.849998474121094,0.0 |
| 2023-05-02,36.25,36.29999923706055,35.0,35.099998474121094,500.0 |
| 2023-05-03,35.0,35.0,34.29999923706055,34.400001525878906,450.0 |
| 2023-05-04,34.29999923706055,34.95000076293945,34.20000076293945,34.849998474121094,6198.0 |
| 2023-05-07,34.95000076293945,35.5,34.95000076293945,35.04999923706055,2000.0 |
| 2023-05-08,35.04999923706055,35.29999923706055,34.95000076293945,35.150001525878906,870.0 |
| 2023-05-09,35.20000076293945,35.5,34.75,35.5,614.0 |
| 2023-05-10,35.5,36.79999923706055,35.25,36.29999923706055,935.0 |
| 2023-05-11,36.29999923706055,36.70000076293945,35.900001525878906,36.04999923706055,1000.0 |
| 2023-05-14,36.5,36.54999923706055,36.0,36.150001525878906,700.0 |
| 2023-05-15,36.150001525878906,36.599998474121094,36.150001525878906,36.5,1323.0 |
| 2023-05-16,37.099998474121094,38.95000076293945,37.099998474121094,37.75,1402.0 |
| 2023-05-17,37.650001525878906,37.650001525878906,36.650001525878906,36.95000076293945,459.0 |
| 2023-05-18,37.0,37.0,36.5,36.79999923706055,700.0 |
| 2023-05-21,36.900001525878906,36.95000076293945,36.099998474121094,36.45000076293945,1072.0 |
| 2023-05-22,36.599998474121094,36.599998474121094,35.54999923706055,35.599998474121094,2000.0 |
| 2023-05-23,35.650001525878906,36.29999923706055,35.599998474121094,35.849998474121094,853.0 |
| 2023-05-24,36.0,36.0,35.0,35.099998474121094,1000.0 |
| 2023-05-25,35.04999923706055,36.0,35.0,35.70000076293945,1377.0 |
| 2023-05-28,35.900001525878906,36.099998474121094,35.5,35.54999923706055,1454.0 |
| 2023-05-29,35.400001525878906,35.79999923706055,35.400001525878906,35.650001525878906,500.0 |
| 2023-05-30,35.650001525878906,35.79999923706055,35.45000076293945,35.45000076293945,1000.0 |
| 2023-05-31,35.45000076293945,35.45000076293945,34.849998474121094,35.29999923706055,551.0 |
| 2023-06-01,35.29999923706055,35.79999923706055,35.25,35.45000076293945,554.0 |
| 2023-06-04,35.75,36.150001525878906,35.54999923706055,36.099998474121094,572.0 |
| 2023-06-05,36.099998474121094,36.5,36.0,36.099998474121094,500.0 |
| 2023-06-06,36.0,36.25,35.650001525878906,35.75,435.0 |
| 2023-06-07,35.95000076293945,36.25,35.79999923706055,36.0,472.0 |
| 2023-06-08,35.29999923706055,35.79999923706055,35.25,35.45000076293945,702.0 |
| 2023-06-11,36.900001525878906,37.95000076293945,36.900001525878906,37.75,500.0 |
| 2023-06-12,38.0,38.0,36.95000076293945,37.04999923706055,954.0 |
| 2023-06-13,37.04999923706055,37.150001525878906,36.400001525878906,36.5,470.0 |
| 2023-06-14,36.349998474121094,36.849998474121094,36.349998474121094,36.599998474121094,614.0 |
| 2023-06-15,36.599998474121094,36.849998474121094,36.400001525878906,36.5,426.0 |
| 2023-06-18,36.599998474121094,36.900001525878906,36.0,36.099998474121094,500.0 |
| 2023-06-19,36.0,36.099998474121094,35.45000076293945,35.54999923706055,206064.0 |
| 2023-06-20,35.5,35.75,35.099998474121094,35.29999923706055,171530.0 |
| 2023-06-21,35.349998474121094,35.349998474121094,34.79999923706055,35.04999923706055,196118.0 |
| 2023-06-22,35.0,35.650001525878906,34.95000076293945,35.099998474121094,193036.0 |
| 2023-07-02,35.099998474121094,35.400001525878906,35.04999923706055,35.25,106265.0 |
| 2023-07-03,35.400001525878906,35.400001525878906,34.5,34.650001525878906,203858.0 |
| 2023-07-04,34.54999923706055,35.75,34.099998474121094,35.5,625162.0 |
| 2023-07-05,35.75,36.29999923706055,35.5,35.54999923706055,513158.0 |
| 2023-07-06,35.54999923706055,36.20000076293945,35.54999923706055,35.900001525878906,210751.0 |
| 2023-07-09,36.04999923706055,36.400001525878906,35.650001525878906,36.29999923706055,359109.0 |
| 2023-07-10,36.400001525878906,36.5,35.849998474121094,35.900001525878906,247623.0 |
| 2023-07-11,35.70000076293945,36.25,35.70000076293945,35.95000076293945,197708.0 |
| 2023-07-12,36.150001525878906,36.150001525878906,35.75,35.79999923706055,172222.0 |
| 2023-07-13,35.75,35.79999923706055,35.20000076293945,35.400001525878906,189013.0 |
| 2023-07-16,35.75,36.04999923706055,35.349998474121094,35.599998474121094,239232.0 |
| 2023-07-17,35.54999923706055,36.0,35.150001525878906,36.0,178244.0 |
| 2023-07-18,36.099998474121094,36.79999923706055,35.79999923706055,36.29999923706055,945397.0 |
| 2023-07-19,36.54999923706055,36.70000076293945,35.70000076293945,35.75,230369.0 |
| 2023-07-20,35.79999923706055,35.95000076293945,35.5,35.5,97618.0 |
| 2023-07-23,35.20000076293945,35.5,34.29999923706055,34.900001525878906,216110.0 |
| 2023-07-24,34.849998474121094,34.95000076293945,34.349998474121094,34.75,143870.0 |
| 2023-07-25,34.75,35.349998474121094,34.599998474121094,34.79999923706055,241458.0 |
| 2023-07-26,34.75,35.0,34.599998474121094,34.70000076293945,97219.0 |
| 2023-07-27,34.5,34.849998474121094,33.70000076293945,33.70000076293945,219747.0 |
| 2023-07-30,33.70000076293945,33.79999923706055,33.0,33.29999923706055,257612.0 |
| 2023-07-31,33.400001525878906,35.29999923706055,33.29999923706055,34.0,544001.0 |
| 2023-08-01,34.20000076293945,34.75,34.0,34.349998474121094,226796.0 |
| 2023-08-02,34.099998474121094,34.75,34.099998474121094,34.45000076293945,129822.0 |
| 2023-08-03,34.54999923706055,34.75,34.150001525878906,34.29999923706055,60256.0 |
| 2023-08-06,34.150001525878906,34.54999923706055,33.70000076293945,33.70000076293945,76718.0 |
| 2023-08-07,33.70000076293945,33.70000076293945,32.20000076293945,32.20000076293945,195733.0 |
| 2023-08-08,32.25,32.849998474121094,32.25,32.400001525878906,115938.0 |
| 2023-08-09,32.29999923706055,33.0,32.04999923706055,33.0,90028.0 |
| 2023-08-10,32.849998474121094,33.25,32.849998474121094,32.95000076293945,67622.0 |
| 2023-08-13,32.95000076293945,33.5,32.45000076293945,32.5,261867.0 |
| 2023-08-14,32.599998474121094,33.0,32.349998474121094,32.599998474121094,169683.0 |
| 2023-08-15,32.400001525878906,32.79999923706055,31.850000381469727,31.850000381469727,153610.0 |
| 2023-08-16,31.850000381469727,31.950000762939453,31.399999618530273,31.899999618530273,94839.0 |
| 2023-08-17,31.899999618530273,32.150001525878906,31.350000381469727,31.399999618530273,116745.0 |
| 2023-08-20,31.450000762939453,32.70000076293945,31.450000762939453,31.75,140036.0 |
| 2023-08-21,31.899999618530273,32.0,31.350000381469727,31.450000762939453,71931.0 |
| 2023-08-22,31.75,31.75,31.049999237060547,31.399999618530273,85470.0 |
| 2023-08-23,31.700000762939453,32.45000076293945,31.399999618530273,31.399999618530273,145013.0 |
| 2023-08-24,31.700000762939453,31.950000762939453,31.350000381469727,31.350000381469727,71102.0 |
| 2023-08-27,31.649999618530273,31.850000381469727,31.350000381469727,31.799999237060547,108996.0 |
| 2023-08-28,31.850000381469727,32.20000076293945,31.549999237060547,31.600000381469727,149114.0 |
| 2023-08-29,31.799999237060547,31.799999237060547,31.450000762939453,31.5,62261.0 |
| 2023-08-30,31.5,31.75,31.399999618530273,31.5,123654.0 |
| 2023-08-31,31.700000762939453,34.650001525878906,31.600000381469727,34.650001525878906,1084879.0 |
| 2023-09-03,34.599998474121094,37.29999923706055,33.70000076293945,35.75,2362788.0 |
| 2023-09-04,35.900001525878906,36.70000076293945,35.45000076293945,35.45000076293945,481405.0 |
| 2023-09-05,35.650001525878906,38.0,35.650001525878906,37.599998474121094,1851227.0 |
| 2023-09-06,37.79999923706055,40.0,37.79999923706055,39.04999923706055,2886060.0 |
| 2023-09-07,39.0,40.75,38.0,38.04999923706055,1995417.0 |
| 2023-09-10,38.04999923706055,38.04999923706055,38.04999923706055,38.04999923706055,0.0 |
| 2023-09-11,42.599998474121094,45.0,39.79999923706055,40.45000076293945,2609129.0 |
| 2023-09-12,40.900001525878906,43.349998474121094,39.900001525878906,42.79999923706055,2122821.0 |
| 2023-09-13,43.0,43.70000076293945,41.75,43.0,1298397.0 |
| 2023-09-14,43.04999923706055,46.79999923706055,42.650001525878906,44.79999923706055,4110957.0 |
| 2023-09-17,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0 |
| 2023-09-18,45.900001525878906,46.5,42.650001525878906,43.70000076293945,1193637.0 |
| 2023-09-19,43.650001525878906,44.25,42.650001525878906,44.0,792269.0 |
| 2023-09-20,44.0,45.599998474121094,42.0,43.25,1480059.0 |
| 2023-09-21,43.29999923706055,43.849998474121094,42.04999923706055,42.099998474121094,549701.0 |
| 2023-09-25,41.900001525878906,42.45000076293945,40.099998474121094,40.349998474121094,510632.0 |
| 2023-09-26,40.29999923706055,41.95000076293945,39.400001525878906,41.95000076293945,783608.0 |
| 2023-09-27,42.04999923706055,42.5,41.400001525878906,41.400001525878906,431210.0 |
| 2023-09-28,41.45000076293945,42.599998474121094,41.20000076293945,41.29999923706055,439870.0 |
| 2023-10-01,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0 |
| 2023-10-02,40.400001525878906,40.599998474121094,39.0,39.099998474121094,462045.0 |
| 2023-10-03,39.099998474121094,40.0,37.95000076293945,38.349998474121094,341741.0 |
| 2023-10-04,38.099998474121094,39.95000076293945,38.0,39.20000076293945,579152.0 |
| 2023-10-05,39.25,39.5,38.25,39.20000076293945,251508.0 |
| 2023-10-08,39.0,39.0,37.25,38.20000076293945,273574.0 |
| 2023-10-09,37.900001525878906,38.650001525878906,37.70000076293945,38.0,351062.0 |
| 2023-10-10,38.20000076293945,41.0,38.20000076293945,39.29999923706055,1329738.0 |
| 2023-10-11,39.29999923706055,40.20000076293945,36.900001525878906,37.0,925981.0 |
| 2023-10-12,37.29999923706055,37.599998474121094,36.04999923706055,36.54999923706055,532976.0 |
| 2023-10-15,36.650001525878906,37.29999923706055,35.900001525878906,35.95000076293945,359830.0 |
| 2023-10-16,35.95000076293945,36.75,35.29999923706055,36.20000076293945,618753.0 |
| 2023-10-17,36.29999923706055,37.400001525878906,36.29999923706055,36.79999923706055,474115.0 |
| 2023-10-18,36.79999923706055,37.099998474121094,35.599998474121094,35.599998474121094,530069.0 |
| 2023-10-19,35.400001525878906,36.20000076293945,34.5,34.54999923706055,360940.0 |
| 2023-10-22,34.5,35.20000076293945,33.25,33.95000076293945,449987.0 |
| 2023-10-23,34.0,34.400001525878906,33.04999923706055,33.099998474121094,335008.0 |
| 2023-10-24,33.099998474121094,33.54999923706055,31.350000381469727,32.150001525878906,612147.0 |
| 2023-10-25,32.849998474121094,33.599998474121094,32.0,33.150001525878906,507695.0 |
| 2023-10-26,33.25,33.25,32.0,32.150001525878906,378034.0 |
| 2023-10-29,32.099998474121094,33.29999923706055,31.799999237060547,32.54999923706055,530635.0 |
| 2023-10-30,32.900001525878906,33.25,32.599998474121094,32.650001525878906,316190.0 |
| 2023-10-31,32.650001525878906,33.25,32.400001525878906,32.75,324628.0 |
| 2023-11-01,34.0,34.25,33.150001525878906,33.400001525878906,787426.0 |
| 2023-11-02,33.599998474121094,34.0,33.0,33.5,486694.0 |
| 2023-11-05,33.849998474121094,34.900001525878906,33.5,34.79999923706055,657214.0 |
| 2023-11-06,35.0,35.0,34.099998474121094,34.70000076293945,399209.0 |
| 2023-11-07,34.400001525878906,35.54999923706055,34.400001525878906,35.29999923706055,563571.0 |
| 2023-11-08,35.29999923706055,35.70000076293945,34.5,35.099998474121094,346708.0 |
| 2023-11-09,34.79999923706055,35.5,34.70000076293945,35.0,222081.0 |
| 2023-11-12,35.04999923706055,38.0,34.95000076293945,37.400001525878906,1401976.0 |
| 2023-11-13,37.95000076293945,37.95000076293945,36.099998474121094,37.0,622681.0 |
| 2023-11-14,37.20000076293945,37.45000076293945,36.5,36.650001525878906,313340.0 |
| 2023-11-15,36.79999923706055,38.400001525878906,36.70000076293945,37.599998474121094,962322.0 |
| 2023-11-16,38.0,38.70000076293945,37.75,38.25,634370.0 |
| 2023-11-19,38.5,39.5,38.45000076293945,39.25,624587.0 |
| 2023-11-20,39.5,39.599998474121094,38.650001525878906,38.79999923706055,402151.0 |
| 2023-11-21,38.70000076293945,39.20000076293945,37.900001525878906,37.95000076293945,485909.0 |
| 2023-11-22,38.20000076293945,38.400001525878906,37.29999923706055,37.5,277517.0 |
| 2023-11-23,38.20000076293945,38.400001525878906,37.29999923706055,37.5,277517.0 |
| 2023-11-26,40.400001525878906,41.25,39.79999923706055,40.29999923706055,1777785.0 |
| 2023-11-27,40.400001525878906,40.599998474121094,39.20000076293945,39.20000076293945,586659.0 |
| 2023-11-28,39.150001525878906,41.70000076293945,39.150001525878906,41.29999923706055,1594499.0 |
| 2023-11-29,41.400001525878906,41.70000076293945,40.400001525878906,40.400001525878906,837572.0 |
| 2023-11-30,40.349998474121094,41.5,40.349998474121094,40.599998474121094,802699.0 |
| 2023-12-03,40.95000076293945,41.099998474121094,40.45000076293945,40.650001525878906,405382.0 |
| 2023-12-04,40.04999923706055,40.25,38.79999923706055,39.5,816072.0 |
| 2023-12-05,39.79999923706055,40.099998474121094,38.79999923706055,39.29999923706055,710413.0 |
| 2023-12-06,39.29999923706055,39.400001525878906,38.54999923706055,38.54999923706055,422444.0 |
| 2023-12-07,38.54999923706055,39.45000076293945,38.54999923706055,39.099998474121094,391258.0 |
| 2023-12-10,39.20000076293945,39.75,38.95000076293945,39.54999923706055,461445.0 |
| 2023-12-11,39.79999923706055,39.79999923706055,38.849998474121094,38.95000076293945,415848.0 |
| 2023-12-12,38.75,39.20000076293945,38.70000076293945,38.79999923706055,210724.0 |
| 2023-12-13,38.95000076293945,39.400001525878906,38.75,39.0,229879.0 |
| 2023-12-14,39.400001525878906,40.400001525878906,39.20000076293945,39.5,995617.0 |
| 2023-12-17,40.0,41.900001525878906,39.400001525878906,41.29999923706055,1913898.0 |
| 2023-12-18,41.54999923706055,42.5,40.849998474121094,41.29999923706055,1675044.0 |
| 2023-12-19,41.70000076293945,42.29999923706055,40.95000076293945,41.04999923706055,776692.0 |
| 2023-12-20,41.099998474121094,41.599998474121094,40.54999923706055,40.599998474121094,464627.0 |
| 2023-12-21,40.400001525878906,41.349998474121094,39.95000076293945,40.599998474121094,584839.0 |
| 2023-12-24,40.79999923706055,41.150001525878906,40.04999923706055,41.04999923706055,491672.0 |
| 2023-12-25,41.20000076293945,41.849998474121094,41.0,41.29999923706055,721027.0 |
| 2023-12-26,41.5,41.5,40.70000076293945,40.79999923706055,481512.0 |
| 2023-12-27,40.849998474121094,41.29999923706055,40.54999923706055,40.70000076293945,405113.0 |
| 2023-12-28,40.900001525878906,41.95000076293945,40.54999923706055,41.400001525878906,1270077.0 |
| 2023-12-31,41.79999923706055,42.5,41.400001525878906,42.04999923706055,1258875.0 |
| 2024-01-01,42.400001525878906,42.45000076293945,41.75,42.0,780220.0 |
| 2024-01-02,42.25,42.25,41.5,41.5,620603.0 |
| 2024-01-03,41.5,43.0,41.25,42.099998474121094,1922348.0 |
| 2024-01-04,42.0,42.25,41.54999923706055,41.70000076293945,798499.0 |
| 2024-01-07,41.79999923706055,43.900001525878906,41.75,43.400001525878906,1965132.0 |
| 2024-01-08,43.45000076293945,43.79999923706055,41.95000076293945,42.150001525878906,1517680.0 |
| 2024-01-09,42.349998474121094,42.650001525878906,41.900001525878906,41.95000076293945,647447.0 |
| 2024-01-10,42.20000076293945,42.5,41.849998474121094,42.099998474121094,506031.0 |
| 2024-01-11,42.099998474121094,42.349998474121094,41.79999923706055,41.900001525878906,285452.0 |
| 2024-01-14,41.54999923706055,41.54999923706055,40.04999923706055,40.349998474121094,442581.0 |
| 2024-01-15,40.349998474121094,41.5,40.349998474121094,40.900001525878906,400608.0 |
| 2024-01-16,40.95000076293945,42.849998474121094,40.900001525878906,41.650001525878906,1685836.0 |
| 2024-01-17,42.099998474121094,42.20000076293945,40.79999923706055,40.900001525878906,508431.0 |
| 2024-01-18,40.900001525878906,41.04999923706055,39.04999923706055,40.400001525878906,485253.0 |
| 2024-01-21,40.400001525878906,41.150001525878906,40.20000076293945,40.29999923706055,322985.0 |
| 2024-01-22,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0 |
| 2024-01-23,40.099998474121094,40.79999923706055,40.0,40.20000076293945,258877.0 |
| 2024-01-24,40.099998474121094,40.650001525878906,40.099998474121094,40.5,188645.0 |
| 2024-01-25,40.5,41.20000076293945,40.5,40.75,423607.0 |
| 2024-01-28,40.70000076293945,41.099998474121094,40.599998474121094,40.650001525878906,205525.0 |
| 2024-01-29,40.650001525878906,41.150001525878906,40.29999923706055,40.45000076293945,295793.0 |
| 2024-01-30,40.400001525878906,40.54999923706055,38.20000076293945,38.54999923706055,431111.0 |
| 2024-01-31,38.54999923706055,39.70000076293945,38.5,39.20000076293945,239125.0 |
| 2024-02-01,38.79999923706055,39.54999923706055,38.70000076293945,39.099998474121094,182101.0 |
| 2024-02-04,39.099998474121094,40.20000076293945,39.099998474121094,40.0,280778.0 |
| 2024-02-05,40.400001525878906,40.95000076293945,40.04999923706055,40.650001525878906,501506.0 |
| 2024-02-06,40.95000076293945,41.400001525878906,40.650001525878906,40.75,452715.0 |
| 2024-02-07,41.0,42.0,40.849998474121094,41.900001525878906,1042345.0 |
| 2024-02-08,41.0,42.0,40.849998474121094,41.900001525878906,1042345.0 |
| 2024-02-11,41.0,41.95000076293945,41.0,41.29999923706055,390882.0 |
| 2024-02-12,41.29999923706055,41.5,40.54999923706055,40.95000076293945,332822.0 |
| 2024-02-13,40.79999923706055,41.150001525878906,40.54999923706055,40.599998474121094,238043.0 |
| 2024-02-14,40.400001525878906,40.849998474121094,40.099998474121094,40.150001525878906,300388.0 |
| 2024-02-15,40.849998474121094,41.349998474121094,40.5,40.79999923706055,501819.0 |
| 2024-02-18,40.900001525878906,41.5,40.79999923706055,41.099998474121094,451704.0 |
| 2024-02-19,41.099998474121094,42.20000076293945,40.900001525878906,41.5,1197089.0 |
| 2024-02-20,41.900001525878906,43.79999923706055,41.349998474121094,42.75,2656566.0 |
| 2024-02-21,42.900001525878906,44.54999923706055,42.650001525878906,43.400001525878906,2239655.0 |
| 2024-02-25,43.70000076293945,44.900001525878906,43.349998474121094,44.79999923706055,1181740.0 |
| 2024-02-26,45.0,45.20000076293945,42.70000076293945,42.75,1048292.0 |
| 2024-02-27,42.70000076293945,44.79999923706055,42.45000076293945,44.5,886778.0 |
| 2024-02-28,44.70000076293945,45.400001525878906,44.099998474121094,44.79999923706055,1080914.0 |
| 2024-02-29,44.599998474121094,45.0,43.95000076293945,44.099998474121094,587989.0 |
| 2024-03-03,44.25,45.75,44.099998474121094,44.29999923706055,860898.0 |
| 2024-03-04,44.45000076293945,44.5,42.70000076293945,42.900001525878906,651869.0 |
| 2024-03-05,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 |
| 2024-03-06,44.04999923706055,45.099998474121094,44.04999923706055,44.70000076293945,763312.0 |
| 2024-03-07,45.0,45.150001525878906,43.400001525878906,43.849998474121094,499996.0 |
| 2024-03-10,43.849998474121094,45.0,43.79999923706055,43.900001525878906,552210.0 |
| 2024-03-11,44.0,44.150001525878906,43.20000076293945,43.650001525878906,331302.0 |
| 2024-03-12,43.650001525878906,44.20000076293945,43.400001525878906,44.0,242295.0 |
| 2024-03-13,44.0,45.0,42.95000076293945,44.650001525878906,791600.0 |
| 2024-03-14,45.0,49.099998474121094,45.0,49.099998474121094,3300669.0 |
| 2024-03-17,51.400001525878906,54.0,51.0,54.0,1539594.0 |
| 2024-03-18,56.20000076293945,57.900001525878906,52.5,52.900001525878906,4557671.0 |
| 2024-03-19,52.900001525878906,54.900001525878906,52.0,52.70000076293945,1371781.0 |
| 2024-03-20,52.900001525878906,53.29999923706055,50.20000076293945,52.0,1408845.0 |
| 2024-03-21,52.5,53.70000076293945,51.20000076293945,52.099998474121094,1059813.0 |
| 2024-03-24,52.599998474121094,54.900001525878906,51.400001525878906,54.70000076293945,1452197.0 |
| 2024-03-25,54.599998474121094,55.400001525878906,53.099998474121094,53.599998474121094,1423012.0 |
| 2024-03-26,53.599998474121094,53.599998474121094,51.0,51.0,644539.0 |
| 2024-03-27,50.70000076293945,53.400001525878906,50.400001525878906,53.0,682691.0 |
| 2024-03-28,52.0,52.79999923706055,48.5,49.400001525878906,1526244.0 |
| 2024-03-31,49.400001525878906,49.79999923706055,46.79999923706055,47.20000076293945,590317.0 |
| 2024-04-01,46.95000076293945,47.79999923706055,45.79999923706055,47.400001525878906,525209.0 |
| 2024-04-02,47.04999923706055,47.75,45.349998474121094,45.79999923706055,359749.0 |
| 2024-04-03,46.599998474121094,49.0,46.150001525878906,47.5,775429.0 |
| 2024-04-04,48.599998474121094,48.599998474121094,46.599998474121094,47.0,345551.0 |
| 2024-04-14,,,,, |
| 2024-04-15,46.70000076293945,48.849998474121094,46.70000076293945,48.0,499030.0 |
| 2024-04-16,47.849998474121094,48.599998474121094,46.650001525878906,47.349998474121094,468177.0 |
| 2024-04-17,47.5,49.04999923706055,47.29999923706055,48.400001525878906,754251.0 |
| 2024-04-18,48.79999923706055,51.0,48.45000076293945,50.0,1291634.0 |
| 2024-04-21,50.900001525878906,51.0,49.0,49.099998474121094,467345.0 |
| 2024-04-22,49.0,49.0,47.29999923706055,48.400001525878906,401443.0 |
| 2024-04-23,48.349998474121094,49.349998474121094,47.70000076293945,48.599998474121094,539735.0 |
| 2024-04-24,48.900001525878906,49.0,46.5,47.29999923706055,456028.0 |
| 2024-04-25,47.599998474121094,48.0,46.5,46.599998474121094,229638.0 |
| 2024-04-28,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0 |
| 2024-04-29,45.599998474121094,46.599998474121094,45.0,45.900001525878906,224747.0 |
| 2024-04-30,46.04999923706055,47.5,45.900001525878906,47.45000076293945,243282.0 |
| 2024-05-01,47.5,47.95000076293945,46.79999923706055,47.650001525878906,199254.0 |
| 2024-05-02,47.95000076293945,48.95000076293945,47.79999923706055,48.25,457886.0 |
| 2024-05-05,48.54999923706055,48.650001525878906,47.70000076293945,47.79999923706055,158406.0 |
| 2024-05-06,47.900001525878906,48.599998474121094,47.29999923706055,48.25,207518.0 |
| 2024-05-07,48.29999923706055,49.599998474121094,48.0,48.29999923706055,588844.0 |
| 2024-05-08,48.349998474121094,48.70000076293945,47.849998474121094,48.04999923706055,261979.0 |
| 2024-05-09,48.099998474121094,48.849998474121094,47.5,47.79999923706055,274340.0 |
| 2024-05-12,47.70000076293945,47.95000076293945,46.849998474121094,47.849998474121094,207571.0 |
| 2024-05-13,48.0,48.29999923706055,47.45000076293945,47.54999923706055,205507.0 |
| 2024-05-14,47.54999923706055,47.849998474121094,45.25,45.45000076293945,277831.0 |
| 2024-05-15,48.349998474121094,49.95000076293945,47.75,49.95000076293945,807690.0 |
| 2024-05-16,51.79999923706055,52.0,48.099998474121094,48.5,2779604.0 |
| 2024-05-19,48.5,48.5,48.5,48.5,0.0 |
| 2024-05-20,48.400001525878906,48.79999923706055,47.099998474121094,48.04999923706055,373221.0 |
| 2024-05-21,48.150001525878906,49.95000076293945,48.150001525878906,48.900001525878906,836103.0 |
| 2024-05-22,49.45000076293945,49.45000076293945,47.599998474121094,47.900001525878906,486323.0 |
| 2024-05-23,47.70000076293945,48.29999923706055,47.45000076293945,48.0,247226.0 |
| 2024-05-26,48.0,48.0,47.45000076293945,47.54999923706055,145764.0 |
| 2024-05-27,47.54999923706055,47.95000076293945,46.599998474121094,47.20000076293945,249683.0 |
| 2024-05-28,47.04999923706055,47.29999923706055,45.150001525878906,45.25,290896.0 |
| 2024-05-29,45.349998474121094,45.75,44.79999923706055,45.349998474121094,187278.0 |
| 2024-05-30,45.349998474121094,45.349998474121094,45.349998474121094,45.349998474121094,0.0 |
| 2024-06-02,45.349998474121094,45.349998474121094,45.349998474121094,45.349998474121094,0.0 |
| 2024-06-03,45.20000076293945,46.349998474121094,45.20000076293945,45.650001525878906,226179.0 |
| 2024-06-04,45.650001525878906,46.29999923706055,44.29999923706055,44.45000076293945,278857.0 |
| 2024-06-05,44.25,44.650001525878906,43.0,44.25,268945.0 |
| 2024-06-06,44.5,44.79999923706055,43.650001525878906,43.75,112826.0 |
| 2024-06-09,43.5,44.599998474121094,43.5,44.0,192487.0 |
| 2024-06-10,44.150001525878906,45.20000076293945,44.150001525878906,44.70000076293945,216258.0 |
| 2024-06-11,44.79999923706055,45.599998474121094,44.75,44.79999923706055,189121.0 |
| 2024-06-12,45.099998474121094,45.099998474121094,43.20000076293945,43.5,268618.0 |
| 2024-06-13,43.54999923706055,43.54999923706055,42.54999923706055,43.25,146197.0 |
| 2024-06-23,43.29999923706055,43.5,41.70000076293945,41.95000076293945,158638.0 |
| 2024-06-24,41.79999923706055,43.150001525878906,41.54999923706055,43.0,181077.0 |
| 2024-06-25,43.349998474121094,43.599998474121094,42.79999923706055,43.20000076293945,105599.0 |
| 2024-06-26,43.150001525878906,44.0,42.599998474121094,43.0,185635.0 |
| 2024-06-27,43.29999923706055,43.5,42.70000076293945,43.20000076293945,81760.0 |
| 2024-06-30,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0 |
| 2024-07-01,44.95000076293945,44.95000076293945,43.599998474121094,43.70000076293945,342495.0 |
| 2024-07-02,43.849998474121094,44.70000076293945,43.599998474121094,44.349998474121094,421199.0 |
| 2024-07-03,44.54999923706055,44.79999923706055,43.70000076293945,43.70000076293945,189564.0 |
| 2024-07-04,43.54999923706055,44.54999923706055,43.54999923706055,44.20000076293945,141747.0 |
| 2024-07-07,44.20000076293945,45.400001525878906,44.0,45.150001525878906,516734.0 |
| 2024-07-08,45.400001525878906,45.900001525878906,44.04999923706055,44.25,369692.0 |
| 2024-07-09,44.20000076293945,44.45000076293945,43.70000076293945,43.70000076293945,152968.0 |
| 2024-07-10,43.79999923706055,44.650001525878906,43.79999923706055,44.099998474121094,107812.0 |
| 2024-07-11,44.5,44.5,43.79999923706055,43.95000076293945,82074.0 |
| 2024-07-14,44.0,45.25,44.0,45.0,332910.0 |
| 2024-07-15,45.25,45.70000076293945,44.900001525878906,45.349998474121094,195160.0 |
| 2024-07-16,45.400001525878906,45.79999923706055,44.79999923706055,44.79999923706055,247203.0 |
| 2024-07-17,45.0,45.349998474121094,44.70000076293945,44.95000076293945,230860.0 |
| 2024-07-18,45.0,46.849998474121094,45.0,45.5,789549.0 |
| 2024-07-21,45.5,46.099998474121094,44.79999923706055,45.0,276639.0 |
| 2024-07-22,45.099998474121094,45.900001525878906,44.150001525878906,44.75,523136.0 |
| 2024-07-23,44.75,45.099998474121094,44.349998474121094,44.45000076293945,297963.0 |
| 2024-07-24,44.349998474121094,44.650001525878906,43.650001525878906,43.650001525878906,331078.0 |
| 2024-07-25,43.29999923706055,44.04999923706055,43.29999923706055,43.54999923706055,205218.0 |
| 2024-07-28,43.29999923706055,44.599998474121094,43.29999923706055,44.20000076293945,426965.0 |
| 2024-07-29,44.20000076293945,44.349998474121094,43.650001525878906,43.849998474121094,170035.0 |
| 2024-07-30,43.900001525878906,45.5,43.599998474121094,45.45000076293945,538031.0 |
| 2024-07-31,45.650001525878906,45.75,44.400001525878906,44.5,421289.0 |
| 2024-08-01,44.79999923706055,44.79999923706055,43.95000076293945,44.20000076293945,149552.0 |
| 2024-08-04,42.04999923706055,43.25,41.349998474121094,41.54999923706055,295882.0 |
| 2024-08-05,40.5,41.400001525878906,37.400001525878906,38.849998474121094,457326.0 |
| 2024-08-06,39.0,40.599998474121094,39.0,40.599998474121094,351350.0 |
| 2024-08-07,40.5,42.79999923706055,40.29999923706055,42.79999923706055,329546.0 |
| 2024-08-08,42.45000076293945,43.20000076293945,41.5,42.650001525878906,266950.0 |
| 2024-08-11,39.400001525878906,40.900001525878906,39.0,39.900001525878906,1161921.0 |
| 2024-08-12,40.0,40.099998474121094,39.0,39.0,331654.0 |
| 2024-08-13,39.0,39.5,38.900001525878906,38.95000076293945,230565.0 |
| 2024-08-14,39.099998474121094,40.20000076293945,39.099998474121094,40.0,339941.0 |
| 2024-08-15,40.099998474121094,42.04999923706055,40.04999923706055,41.0,711911.0 |
| 2024-08-18,41.0,41.54999923706055,40.75,41.20000076293945,248671.0 |
| 2024-08-19,41.400001525878906,42.25,41.04999923706055,41.79999923706055,424928.0 |
| 2024-08-20,41.70000076293945,42.75,41.70000076293945,42.5,471146.0 |
| 2024-08-21,42.599998474121094,42.900001525878906,42.20000076293945,42.29999923706055,189003.0 |
| 2024-08-22,42.20000076293945,42.54999923706055,42.150001525878906,42.150001525878906,146195.0 |
| 2024-08-25,42.25,43.0,42.20000076293945,42.79999923706055,321017.0 |
| 2024-08-26,42.79999923706055,42.79999923706055,41.150001525878906,41.25,546543.0 |
| 2024-08-27,41.349998474121094,41.79999923706055,41.150001525878906,41.25,408086.0 |
| 2024-08-28,41.29999923706055,41.349998474121094,40.5,40.900001525878906,270630.0 |
| 2024-08-29,41.29999923706055,41.79999923706055,41.150001525878906,41.150001525878906,235822.0 |
| 2024-09-01,41.20000076293945,41.70000076293945,41.099998474121094,41.400001525878906,146680.0 |
| 2024-09-02,41.650001525878906,42.54999923706055,41.45000076293945,42.29999923706055,543471.0 |
| 2024-09-03,42.349998474121094,43.650001525878906,42.29999923706055,43.099998474121094,943180.0 |
| 2024-09-04,42.70000076293945,43.650001525878906,41.849998474121094,43.099998474121094,526975.0 |
| 2024-09-05,43.5,45.45000076293945,43.5,44.099998474121094,1515413.0 |
| 2024-09-08,44.099998474121094,45.45000076293945,43.650001525878906,44.099998474121094,1210743.0 |
| 2024-09-09,44.599998474121094,44.70000076293945,43.54999923706055,44.349998474121094,535668.0 |
| 2024-09-10,44.5,44.900001525878906,43.29999923706055,43.54999923706055,366995.0 |
| 2024-09-11,43.79999923706055,43.849998474121094,42.25,42.75,278925.0 |
| 2024-09-12,43.54999923706055,43.54999923706055,42.150001525878906,42.5,248367.0 |
| 2024-09-15,42.45000076293945,43.150001525878906,42.20000076293945,42.54999923706055,332795.0 |
| 2024-09-16,42.79999923706055,42.79999923706055,41.5,41.900001525878906,167231.0 |
| 2024-09-17,41.54999923706055,42.29999923706055,41.54999923706055,42.0,148727.0 |
| 2024-09-18,41.849998474121094,42.349998474121094,41.849998474121094,42.25,154481.0 |
| 2024-09-19,42.25,43.099998474121094,42.04999923706055,42.79999923706055,278045.0 |
| 2024-09-22,43.099998474121094,43.400001525878906,42.75,42.900001525878906,227881.0 |
| 2024-09-24,42.900001525878906,43.20000076293945,42.54999923706055,42.849998474121094,233610.0 |
| 2024-09-25,42.95000076293945,43.5,42.849998474121094,43.5,381678.0 |
| 2024-09-26,43.849998474121094,45.20000076293945,43.349998474121094,44.70000076293945,1468609.0 |
| 2024-09-29,45.0,45.20000076293945,44.45000076293945,44.599998474121094,600762.0 |
| 2024-09-30,44.45000076293945,44.900001525878906,43.75,44.0,486473.0 |
| 2024-10-01,44.20000076293945,44.5,43.54999923706055,43.79999923706055,493763.0 |
| 2024-10-02,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 |
| 2024-10-03,42.150001525878906,42.45000076293945,41.0,41.20000076293945,326243.0 |
| 2024-10-06,41.20000076293945,41.349998474121094,38.599998474121094,38.75,364783.0 |
| 2024-10-07,38.75,39.900001525878906,38.75,39.79999923706055,296737.0 |
| 2024-10-08,39.79999923706055,39.79999923706055,38.79999923706055,39.45000076293945,286043.0 |
| 2024-10-09,39.45000076293945,40.04999923706055,38.54999923706055,38.75,229918.0 |
| 2024-10-10,38.79999923706055,39.75,38.79999923706055,39.5,228597.0 |
| 2024-10-13,39.79999923706055,41.400001525878906,39.650001525878906,40.79999923706055,367459.0 |
| 2024-10-14,41.0,41.349998474121094,40.150001525878906,40.5,273625.0 |
| 2024-10-15,40.150001525878906,41.20000076293945,40.150001525878906,40.400001525878906,304967.0 |
| 2024-10-16,40.5,40.75,40.349998474121094,40.5,182907.0 |
| 2024-10-17,40.45000076293945,40.95000076293945,39.79999923706055,40.0,213343.0 |
| 2024-10-20,40.04999923706055,40.150001525878906,39.54999923706055,40.0,115961.0 |
| 2024-10-21,40.0,40.75,39.900001525878906,40.650001525878906,199734.0 |
| 2024-10-22,40.650001525878906,40.70000076293945,39.95000076293945,39.95000076293945,173847.0 |
| 2024-10-23,39.95000076293945,40.0,39.25,39.45000076293945,182056.0 |
| 2024-10-24,39.400001525878906,39.599998474121094,38.849998474121094,39.45000076293945,145689.0 |
| 2024-10-27,39.5,40.650001525878906,39.5,40.5,281833.0 |
| 2024-10-28,40.54999923706055,41.29999923706055,40.5,40.849998474121094,496827.0 |
| 2024-10-29,40.900001525878906,40.95000076293945,39.70000076293945,39.900001525878906,221729.0 |
| 2024-10-30,40.0,40.099998474121094,39.70000076293945,40.0,93075.0 |
| 2024-10-31,40.0,40.400001525878906,39.79999923706055,40.0,203002.0 |
| 2024-11-03,40.0,40.400001525878906,39.650001525878906,39.70000076293945,178717.0 |
| 2024-11-04,39.650001525878906,40.0,39.349998474121094,39.5,138530.0 |
| 2024-11-05,39.54999923706055,39.75,39.29999923706055,39.54999923706055,88172.0 |
| 2024-11-06,39.5,40.25,39.5,40.25,130342.0 |
| 2024-11-07,40.29999923706055,41.29999923706055,40.25,40.5,379440.0 |
| 2024-11-10,40.650001525878906,40.650001525878906,40.099998474121094,40.349998474121094,120254.0 |
| 2024-11-11,39.900001525878906,39.900001525878906,39.29999923706055,39.45000076293945,143953.0 |
| 2024-11-12,39.45000076293945,39.5,39.0,39.099998474121094,145619.0 |
| 2024-11-13,39.099998474121094,39.099998474121094,38.599998474121094,38.95000076293945,84401.0 |
| 2024-11-14,38.849998474121094,39.04999923706055,38.5,38.70000076293945,75766.0 |
| 2024-11-17,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0 |
| 2024-11-18,38.29999923706055,38.5,37.900001525878906,38.20000076293945,106651.0 |
| 2024-11-19,38.29999923706055,38.75,38.150001525878906,38.54999923706055,72770.0 |
| 2024-11-20,38.79999923706055,38.79999923706055,38.0,38.25,116104.0 |
| 2024-11-21,38.5,39.099998474121094,38.20000076293945,39.04999923706055,154654.0 |
| 2024-11-24,39.04999923706055,39.04999923706055,38.45000076293945,38.70000076293945,122508.0 |
| 2024-11-25,38.599998474121094,38.75,38.20000076293945,38.349998474121094,64403.0 |
| 2024-11-26,38.29999923706055,38.45000076293945,37.5,37.79999923706055,117364.0 |
| 2024-11-27,37.95000076293945,38.099998474121094,37.150001525878906,37.599998474121094,104242.0 |
| 2024-11-28,37.599998474121094,37.599998474121094,36.900001525878906,37.400001525878906,89772.0 |
| 2024-12-01,37.599998474121094,37.599998474121094,36.900001525878906,37.400001525878906,89772.0 |
| 2024-12-02,37.70000076293945,37.849998474121094,37.20000076293945,37.25,96467.0 |
| 2024-12-03,37.20000076293945,38.04999923706055,37.150001525878906,37.54999923706055,200299.0 |
| 2024-12-04,37.900001525878906,38.54999923706055,37.79999923706055,38.20000076293945,162797.0 |
| 2024-12-05,38.20000076293945,38.599998474121094,37.900001525878906,38.0,127824.0 |
| 2024-12-08,38.25,38.79999923706055,38.25,38.29999923706055,166934.0 |
| 2024-12-09,38.45000076293945,38.599998474121094,38.25,38.45000076293945,73074.0 |
| 2024-12-10,38.5,38.70000076293945,38.25,38.25,88506.0 |
| 2024-12-11,38.29999923706055,38.70000076293945,38.099998474121094,38.400001525878906,108608.0 |
| 2024-12-12,38.349998474121094,39.5,38.349998474121094,38.75,430479.0 |
| 2024-12-15,38.75,39.400001525878906,38.70000076293945,38.70000076293945,250183.0 |
| 2024-12-16,38.599998474121094,38.70000076293945,38.25,38.29999923706055,75983.0 |
| 2024-12-17,38.29999923706055,38.349998474121094,37.900001525878906,37.900001525878906,127910.0 |
| 2024-12-18,37.900001525878906,38.29999923706055,37.70000076293945,38.20000076293945,63366.0 |
| 2024-12-19,38.20000076293945,38.20000076293945,37.70000076293945,37.900001525878906,82709.0 |
| 2024-12-22,38.20000076293945,38.5,37.5,37.599998474121094,70707.0 |
| 2024-12-23,38.0,38.0,37.099998474121094,37.599998474121094,51816.0 |
| 2024-12-24,37.75,37.75,37.150001525878906,37.29999923706055,51117.0 |
| 2024-12-25,37.150001525878906,37.54999923706055,37.0,37.5,57108.0 |
| 2024-12-26,37.5,37.54999923706055,37.099998474121094,37.25,63276.0 |
| 2024-12-29,37.25,37.45000076293945,37.04999923706055,37.150001525878906,117794.0 |
| 2024-12-30,37.150001525878906,37.650001525878906,37.0,37.599998474121094,93565.0 |
| 2024-12-31,37.5,38.5,37.5,38.45000076293945,190924.0 |
| 2025-01-01,38.5,38.70000076293945,38.099998474121094,38.5,119834.0 |
| 2025-01-02,38.599998474121094,39.20000076293945,38.54999923706055,38.650001525878906,242144.0 |
| 2025-01-05,38.79999923706055,38.849998474121094,38.400001525878906,38.70000076293945,89104.0 |
| 2025-01-06,38.70000076293945,39.099998474121094,38.45000076293945,39.0,235083.0 |
| 2025-01-07,39.099998474121094,39.25,38.5,38.900001525878906,195915.0 |
| 2025-01-08,38.75,39.0,38.599998474121094,38.650001525878906,55245.0 |
| 2025-01-09,38.650001525878906,38.650001525878906,38.650001525878906,38.650001525878906,0.0 |
| 2025-01-12,38.25,39.150001525878906,38.0,38.95000076293945,276910.0 |
| 2025-01-13,39.04999923706055,40.04999923706055,39.04999923706055,39.75,659070.0 |
| 2025-01-14,39.95000076293945,40.0,39.5,39.5,177889.0 |
| 2025-01-15,39.5,39.70000076293945,39.20000076293945,39.349998474121094,100122.0 |
| 2025-01-16,39.349998474121094,39.849998474121094,39.25,39.5,155418.0 |
| 2025-01-19,39.599998474121094,40.45000076293945,39.599998474121094,39.900001525878906,416028.0 |
| 2025-01-20,40.04999923706055,40.5,39.79999923706055,39.79999923706055,229645.0 |
| 2025-01-21,39.849998474121094,40.0,39.599998474121094,39.599998474121094,170222.0 |
| 2025-01-22,39.650001525878906,39.900001525878906,39.400001525878906,39.75,100688.0 |
| 2025-01-23,39.79999923706055,39.900001525878906,39.20000076293945,39.20000076293945,163107.0 |
| 2025-01-26,39.5,40.20000076293945,39.20000076293945,40.20000076293945,230153.0 |
| 2025-01-27,40.25,40.900001525878906,39.79999923706055,40.29999923706055,695494.0 |
| 2025-01-28,40.29999923706055,40.45000076293945,39.900001525878906,40.04999923706055,250983.0 |
| 2025-01-29,40.25,40.25,39.5,39.54999923706055,103562.0 |
| 2025-01-30,39.75,39.95000076293945,39.349998474121094,39.75,201098.0 |
| 2025-02-02,39.79999923706055,39.849998474121094,39.400001525878906,39.5,128548.0 |
| 2025-02-03,39.5,39.5,38.650001525878906,38.70000076293945,241712.0 |
| 2025-02-04,38.70000076293945,39.150001525878906,38.5,38.849998474121094,121693.0 |
| 2025-02-05,39.0,39.45000076293945,38.849998474121094,39.099998474121094,240227.0 |
| 2025-02-06,39.04999923706055,39.70000076293945,38.95000076293945,39.400001525878906,319426.0 |
| 2025-02-09,39.400001525878906,39.5,39.20000076293945,39.25,88146.0 |
| 2025-02-10,39.29999923706055,39.95000076293945,39.150001525878906,39.95000076293945,322049.0 |
| 2025-02-11,40.099998474121094,40.099998474121094,39.45000076293945,39.5,253998.0 |
| 2025-02-12,39.5,39.79999923706055,38.650001525878906,38.650001525878906,145245.0 |
| 2025-02-13,38.650001525878906,38.900001525878906,38.599998474121094,38.650001525878906,81658.0 |
| 2025-02-16,38.650001525878906,39.20000076293945,38.650001525878906,38.75,74562.0 |
| 2025-02-17,38.75,39.04999923706055,38.45000076293945,38.650001525878906,168938.0 |
| 2025-02-18,38.650001525878906,38.900001525878906,38.25,38.349998474121094,68985.0 |
| 2025-02-19,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0 |
| 2025-02-20,38.599998474121094,38.599998474121094,38.150001525878906,38.29999923706055,99320.0 |
| 2025-02-24,38.29999923706055,38.29999923706055,37.45000076293945,37.54999923706055,123999.0 |
| 2025-02-25,37.5,37.650001525878906,37.04999923706055,37.349998474121094,105463.0 |
| 2025-02-26,37.29999923706055,37.650001525878906,37.04999923706055,37.45000076293945,87811.0 |
| 2025-02-27,37.54999923706055,37.599998474121094,37.20000076293945,37.29999923706055,49225.0 |
| 2025-03-02,37.650001525878906,37.650001525878906,36.400001525878906,36.54999923706055,51452.0 |
| 2025-03-03,37.0,37.0,35.79999923706055,36.599998474121094,106855.0 |
| 2025-03-04,36.349998474121094,36.45000076293945,35.79999923706055,35.900001525878906,52999.0 |
| 2025-03-05,35.79999923706055,35.900001525878906,34.900001525878906,35.099998474121094,113464.0 |
| 2025-03-06,35.5,35.5,33.79999923706055,35.29999923706055,123626.0 |
| 2025-03-09,35.5,35.5,34.0,34.5,65194.0 |
| 2025-03-10,34.400001525878906,34.70000076293945,33.70000076293945,33.70000076293945,56261.0 |
| 2025-03-11,32.900001525878906,34.20000076293945,32.25,34.150001525878906,90143.0 |
| 2025-03-12,34.20000076293945,34.70000076293945,33.900001525878906,34.150001525878906,67181.0 |
| 2025-03-13,34.099998474121094,34.45000076293945,33.849998474121094,34.20000076293945,60251.0 |
| 2025-03-16,34.20000076293945,34.849998474121094,34.099998474121094,34.75,77138.0 |
| 2025-03-17,34.79999923706055,35.20000076293945,34.54999923706055,34.70000076293945,55442.0 |
| 2025-03-18,34.599998474121094,34.599998474121094,33.599998474121094,33.79999923706055,72379.0 |
| 2025-03-19,33.79999923706055,33.79999923706055,33.0,33.25,57089.0 |
| 2025-03-20,33.25,33.25,33.25,33.25,0.0 |
| 2025-03-23,33.25,33.400001525878906,33.099998474121094,33.29999923706055,23660.0 |
| 2025-03-24,33.0,33.25,32.349998474121094,32.70000076293945,67880.0 |
| 2025-03-25,32.900001525878906,32.900001525878906,32.099998474121094,32.099998474121094,57924.0 |
| 2025-03-26,32.150001525878906,33.79999923706055,32.099998474121094,33.54999923706055,138863.0 |
| 2025-03-27,33.54999923706055,34.150001525878906,33.45000076293945,33.650001525878906,68675.0 |
| 2025-04-03,33.599998474121094,33.599998474121094,33.0,33.0,41344.0 |
| 2025-04-06,30.0,30.850000381469727,29.700000762939453,29.700000762939453,268358.0 |
| 2025-04-07,28.700000762939453,29.799999237060547,27.100000381469727,29.700000762939453,222852.0 |
| 2025-04-08,29.75,31.200000762939453,29.75,30.25,167083.0 |
| 2025-04-09,29.700000762939453,30.450000762939453,28.950000762939453,29.049999237060547,102561.0 |
| 2025-04-10,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0 |
| 2025-04-13,31.100000381469727,31.899999618530273,30.450000762939453,31.549999237060547,128772.0 |
| 2025-04-14,31.649999618530273,32.70000076293945,31.399999618530273,32.45000076293945,208980.0 |
| 2025-04-15,32.45000076293945,33.0,32.349998474121094,32.400001525878906,100298.0 |
| 2025-04-16,32.5,32.5,31.5,31.950000762939453,162340.0 |
| 2025-04-17,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 |
| 2025-04-20,30.600000381469727,32.099998474121094,30.600000381469727,32.0,70846.0 |
| 2025-04-21,32.0,32.150001525878906,31.549999237060547,31.700000762939453,51410.0 |
| 2025-04-22,31.649999618530273,31.649999618530273,31.049999237060547,31.049999237060547,67165.0 |
| 2025-04-23,31.350000381469727,32.900001525878906,31.350000381469727,32.29999923706055,345047.0 |
| 2025-04-24,32.650001525878906,32.79999923706055,32.0,32.20000076293945,83537.0 |
| 2025-04-27,32.5,33.79999923706055,32.349998474121094,33.45000076293945,281100.0 |
| 2025-04-28,33.5,33.54999923706055,32.849998474121094,32.95000076293945,155955.0 |
| 2025-04-29,33.099998474121094,33.099998474121094,32.54999923706055,32.54999923706055,136705.0 |
| 2025-04-30,32.75,32.75,31.649999618530273,31.899999618530273,94461.0 |
| 2025-05-01,31.799999237060547,31.899999618530273,31.350000381469727,31.5,58000.0 |
| 2025-05-04,31.5,31.75,30.600000381469727,30.75,55516.0 |
| 2025-05-05,30.75,31.399999618530273,30.5,31.350000381469727,59252.0 |
| 2025-05-06,31.350000381469727,31.5,30.5,30.549999237060547,64387.0 |
| 2025-05-07,30.5,31.5,30.149999618530273,30.799999237060547,277227.0 |
| 2025-05-08,30.799999237060547,30.850000381469727,30.200000762939453,30.350000381469727,72212.0 |
| 2025-05-11,30.149999618530273,30.600000381469727,29.850000381469727,30.0,79967.0 |
| 2025-05-12,30.0,30.799999237060547,30.0,30.649999618530273,80052.0 |
| 2025-05-13,30.649999618530273,31.899999618530273,30.549999237060547,31.149999618530273,277960.0 |
| 2025-05-14,31.149999618530273,31.649999618530273,30.899999618530273,31.100000381469727,174750.0 |
| 2025-05-15,30.899999618530273,31.0,30.450000762939453,30.649999618530273,54583.0 |
| 2025-05-18,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 |
| 2025-05-19,30.299999237060547,30.299999237060547,29.950000762939453,30.0,69156.0 |
| 2025-05-20,30.0,30.399999618530273,30.0,30.299999237060547,71473.0 |
| 2025-05-21,30.25,30.25,29.5,29.5,68048.0 |
| 2025-05-22,29.0,30.350000381469727,29.0,29.75,118348.0 |
| 2025-05-25,29.649999618530273,29.850000381469727,29.350000381469727,29.600000381469727,26195.0 |
| 2025-05-26,29.450000762939453,29.600000381469727,28.399999618530273,29.100000381469727,54198.0 |
| 2025-05-27,29.399999618530273,29.399999618530273,28.299999237060547,28.5,46717.0 |
| 2025-05-28,28.5,29.200000762939453,28.5,29.0,25843.0 |
| 2025-05-29,29.450000762939453,29.450000762939453,28.700000762939453,29.100000381469727,44263.0 |
| 2025-06-01,29.0,29.0,28.149999618530273,28.200000762939453,40382.0 |
| 2025-06-02,28.25,29.0,28.149999618530273,28.549999237060547,152583.0 |
| 2025-06-03,28.5,28.799999237060547,28.200000762939453,28.399999618530273,25988.0 |
| 2025-06-04,28.649999618530273,28.75,28.5,28.700000762939453,21275.0 |
| 2025-06-11,28.700000762939453,29.149999618530273,28.600000381469727,28.600000381469727,56306.0 |
| 2025-06-12,28.25,28.299999237060547,27.299999237060547,27.899999618530273,159019.0 |
| 2025-06-15,25.299999237060547,27.200000762939453,25.299999237060547,26.149999618530273,154050.0 |
| 2025-06-16,26.799999237060547,27.350000381469727,26.5,27.200000762939453,73287.0 |
| 2025-06-17,27.549999237060547,27.549999237060547,26.350000381469727,26.450000762939453,88957.0 |
| 2025-06-18,26.25,26.700000762939453,25.700000762939453,26.649999618530273,121116.0 |
| 2025-06-19,26.299999237060547,27.0,25.950000762939453,25.950000762939453,78363.0 |
| 2025-06-22,26.049999237060547,26.75,25.950000762939453,25.950000762939453,128294.0 |
| 2025-06-23,25.950000762939453,26.850000381469727,25.950000762939453,26.799999237060547,120443.0 |
| 2025-06-24,27.5,28.5,27.5,28.049999237060547,209535.0 |
| 2025-06-25,28.649999618530273,28.799999237060547,28.049999237060547,28.549999237060547,136434.0 |
| 2025-06-26,28.700000762939453,28.899999618530273,28.549999237060547,28.799999237060547,71177.0 |
| 2025-06-29,29.5,29.899999618530273,29.0,29.799999237060547,80667.0 |
| 2025-06-30,29.959999084472656,30.100000381469727,29.6200008392334,29.84000015258789,47903.0 |
| 2025-07-01,29.84000015258789,30.6200008392334,29.760000228881836,29.84000015258789,127921.0 |
| 2025-07-02,29.799999237060547,30.079999923706055,29.31999969482422,29.3799991607666,49696.0 |
| 2025-07-03,29.559999465942383,29.559999465942383,29.020000457763672,29.200000762939453,60136.0 |
| 2025-07-06,29.34000015258789,30.219999313354492,29.15999984741211,30.200000762939453,118664.0 |
| 2025-07-07,30.100000381469727,30.299999237060547,29.799999237060547,29.8799991607666,74434.0 |
| 2025-07-08,29.979999542236328,29.979999542236328,29.15999984741211,29.18000030517578,57692.0 |
| 2025-07-09,29.040000915527344,29.559999465942383,29.040000915527344,29.459999084472656,49983.0 |
| 2025-07-10,29.579999923706055,29.920000076293945,29.5,29.579999923706055,57507.0 |
| 2025-07-13,29.559999465942383,30.700000762939453,29.520000457763672,30.079999923706055,229196.0 |
| 2025-07-14,30.399999618530273,30.399999618530273,29.5,29.739999771118164,82101.0 |
| 2025-07-15,29.799999237060547,29.899999618530273,29.1200008392334,29.299999237060547,41655.0 |
| 2025-07-16,29.219999313354492,29.399999618530273,28.700000762939453,28.81999969482422,57749.0 |
| 2025-07-17,28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,0.0 |
| 2025-07-20,29.040000915527344,29.299999237060547,28.5,28.520000457763672,81882.0 |
| 2025-07-21,27.520000457763672,27.579999923706055,26.8799991607666,27.200000762939453,212441.0 |
| 2025-07-22,27.200000762939453,27.200000762939453,26.440000534057617,26.540000915527344,91326.0 |
| 2025-07-23,26.559999465942383,27.040000915527344,26.420000076293945,27.0,84485.0 |
| 2025-07-24,27.020000457763672,27.280000686645508,27.0,27.0,70675.0 |
| 2025-07-27,27.219999313354492,27.399999618530273,26.979999542236328,27.280000686645508,104216.0 |
| 2025-07-28,27.280000686645508,27.360000610351562,26.899999618530273,26.979999542236328,70551.0 |
| 2025-07-29,26.979999542236328,26.979999542236328,26.459999084472656,26.68000030517578,84963.0 |
| 2025-07-30,26.600000381469727,26.979999542236328,26.459999084472656,26.979999542236328,52483.0 |
| 2025-07-31,27.0,27.0,26.6200008392334,26.700000762939453,55073.0 |
| 2025-08-03,26.360000610351562,26.68000030517578,26.200000762939453,26.34000015258789,44094.0 |
| 2025-08-04,26.299999237060547,26.540000915527344,26.139999389648438,26.34000015258789,57449.0 |
| 2025-08-05,26.360000610351562,26.940000534057617,26.360000610351562,26.81999969482422,65641.0 |
| 2025-08-06,26.899999618530273,27.219999313354492,26.68000030517578,27.139999389648438,85190.0 |
| 2025-08-07,27.18000030517578,27.280000686645508,26.799999237060547,26.799999237060547,68326.0 |
| 2025-08-10,26.799999237060547,26.940000534057617,26.200000762939453,26.200000762939453,92523.0 |
| 2025-08-11,26.200000762939453,26.200000762939453,25.65999984741211,25.68000030517578,66581.0 |
| 2025-08-12,25.739999771118164,25.940000534057617,25.479999542236328,25.479999542236328,50435.0 |
| 2025-08-13,25.8799991607666,26.059999465942383,25.559999465942383,25.739999771118164,80742.0 |
| 2025-08-14,25.959999084472656,26.18000030517578,25.799999237060547,26.1200008392334,52703.0 |
| 2025-08-17,26.1200008392334,26.719999313354492,26.1200008392334,26.540000915527344,89439.0 |
| 2025-08-18,26.5,26.899999618530273,26.5,26.579999923706055,55398.0 |
| 2025-08-19,26.780000686645508,26.84000015258789,26.34000015258789,26.600000381469727,55512.0 |
| 2025-08-20,26.600000381469727,26.799999237060547,26.479999542236328,26.479999542236328,42299.0 |
| 2025-08-21,26.520000457763672,26.520000457763672,26.280000686645508,26.399999618530273,28816.0 |
| 2025-08-24,26.540000915527344,27.280000686645508,26.540000915527344,27.100000381469727,116694.0 |
| 2025-08-25,27.100000381469727,27.31999969482422,26.799999237060547,26.860000610351562,41583.0 |
| 2025-08-26,27.020000457763672,27.020000457763672,26.65999984741211,26.700000762939453,56624.0 |
| 2025-08-27,26.719999313354492,27.15999984741211,26.719999313354492,27.020000457763672,74818.0 |
| 2025-08-28,27.020000457763672,27.079999923706055,26.65999984741211,26.700000762939453,34044.0 |
| 2025-08-31,26.700000762939453,26.8799991607666,25.760000228881836,25.979999542236328,67536.0 |
| 2025-09-01,25.979999542236328,25.979999542236328,25.299999237060547,25.34000015258789,44437.0 |
| 2025-09-02,25.020000457763672,25.1200008392334,24.5,25.0,147449.0 |
| 2025-09-03,25.0,25.239999771118164,25.0,25.139999389648438,35339.0 |
| 2025-09-04,25.139999389648438,25.299999237060547,24.959999084472656,25.15999984741211,25685.0 |
|
|
