modified.txt

Data	Otwarcie	Najwyzszy	Najnizszy	Srednia	Zamkniecie	Wolumen	Srednia_por
2017-01-02	74.858	77.102	73.81	75.456	77.102	14020	75.456
2017-01-03	77.8	77.9	76.503	77.20150000000001	76.503	2055	77.20150000000001
2017-01-04	76.60300000000001	76.703	75.60600000000001	76.15450000000001	75.60600000000001	2971	76.15450000000001
2017-01-05	75.705	75.805	73.312	74.55850000000001	73.51100000000001	19547	74.55850000000001
2017-01-09	73.79	75.197	72.414	73.8055	72.813	14825	73.8055
2017-01-10	72.813	75.705	72.813	74.259	73.411	93285	74.259
2017-01-11	73.411	74.808	73.411	74.1095	74.618	3876	74.1095
2017-01-12	74.618	74.618	74.199	74.4085	74.199	927	74.4085
2017-01-13	73.81	74.07	72.813	73.44149999999999	74.07	20616	73.44149999999999
2017-01-16	74.07	74.608	73.411	74.0095	74.608	2568	74.0095
2017-01-17	74.558	75.795	73.87	74.83250000000001	75.486	2552	74.83250000000001
2017-01-18	75.60600000000001	76.803	75.027	75.91499999999999	76.473	7508	75.91499999999999
2017-01-19	76.404	76.404	75.456	75.93	75.805	17281	75.93
2017-01-20	76.104	76.60300000000001	75.306	75.9545	76.533	12876	75.9545
2017-01-23	77.202	77.202	75.915	76.55850000000001	76.902	5484	76.55850000000001
2017-01-24	76.60300000000001	77.202	76.60300000000001	76.9025	76.703	13639	76.9025
2017-01-25	78.997	82.57799999999999	78.997	80.7875	80.992	20593	80.7875
2017-01-26	84.583	85.779	82.588	84.1835	83.785	17243	84.1835
2017-01-27	81.889	83.086	81.062	82.074	81.37100000000001	5751	82.074
2017-01-30	81.281	82.787	81.062	81.9245	82.787	4636	81.9245
2017-01-31	82.787	84.573	81.301	82.937	82.787	11637	82.937
2017-02-01	82.79700000000001	83.635	81.86	82.7475	82.777	7932	82.7475
2017-02-02	82.68700000000001	82.73700000000001	81.54	82.13850000000001	82.079	2421	82.13850000000001
2017-02-03	82.98700000000001	82.98700000000001	80.992	81.9895	81.291	3901	81.9895
2017-02-06	81.75	83.475	81.291	82.383	81.291	3566	82.383
2017-02-07	81.491	81.491	78.957	80.22399999999999	79.845	5071	80.22399999999999
2017-02-08	79.765	81.281	78.89699999999999	80.089	81.281	4911	80.089
2017-02-09	81.281	84.95200000000001	80.124	82.53800000000001	83.785	8658	82.53800000000001
2017-02-10	83.785	84.28299999999999	83.38600000000001	83.83449999999999	83.685	1321	83.83449999999999
2017-02-13	83.785	83.785	82.777	83.281	82.787	1546	83.281
2017-02-14	82.787	82.787	81.34100000000001	82.06400000000001	81.78	2057	82.06400000000001
2017-02-15	82.039	82.189	81.301	81.745	81.87	2672	81.745
2017-02-16	82.87700000000001	82.98700000000001	79.725	81.356	81.78	10659	81.356
2017-02-17	82.38799999999999	82.38799999999999	80.792	81.59	80.792	4819	81.59
2017-02-20	81.092	83.785	79.964	81.8745	80.982	18356	81.8745
2017-02-21	80.792	81.131	80.024	80.5775	80.992	8408	80.5775
2017-02-22	80.982	82.288	80.792	81.53999999999999	82.288	2884	81.53999999999999
2017-02-23	83.785	83.785	82.398	83.0915	83.685	2255	83.0915
2017-02-24	83.775	84.383	82.38799999999999	83.3855	84.383	3470	83.3855
2017-02-27	83.685	84.383	82.169	83.276	83.066	4584	83.276
2017-02-28	82.288	83.785	82.288	83.03649999999999	83.785	3595	83.03649999999999
2017-03-01	83.685	83.685	83.346	83.5155	83.685	5695	83.5155
2017-03-02	83.695	85.779	82.79700000000001	84.28800000000001	85.171	6031	84.28800000000001
2017-03-03	84.383	85.281	83.805	84.543	85.23100000000001	2725	84.543
2017-03-06	85.271	85.271	83.834	84.55250000000001	84.42299999999999	707	84.55250000000001
2017-03-07	84.26299999999999	84.383	82.29799999999999	83.34049999999999	82.787	15403	83.34049999999999
2017-03-08	82.787	83.086	80.812	81.949	81.181	14775	81.949
2017-03-09	81.062	81.062	77.93	79.49600000000001	78.827	6027	79.49600000000001
2017-03-10	78.847	83.785	78.847	81.316	81.15100000000001	5952	81.316
2017-03-13	83.775	84.28299999999999	82.029	83.15599999999999	83.585	20527	83.15599999999999
2017-03-14	84.69200000000001	84.69200000000001	83.037	83.8645	83.705	21007	83.8645
2017-03-15	83.705	84.573	82.807	83.69	83.27600000000001	21202	83.69
2017-03-16	83.286	83.286	83.086	83.186	83.286	3212	83.186
2017-03-17	83.286	83.286	83.166	83.226	83.206	9920	83.226
2017-03-20	83.755	84.573	82.787	83.68	82.787	50197	83.68
2017-03-21	83.286	83.286	80.314	81.8	81.79	25528	81.8
2017-03-22	81.79	81.79	79.845	80.8175	81.291	4856	80.8175
2017-03-23	81.79	81.79	80.314	81.05199999999999	81.291	5464	81.05199999999999
2017-03-24	80.792	81.291	79.785	80.538	80.77199999999999	1978	80.538
2017-03-27	78.807	79.595	78.807	79.201	79.396	1973	79.201
2017-03-28	79.396	81.65	79.396	80.523	79.49600000000001	1775	80.523
2017-03-29	79.795	81.54	79.795	80.6675	80.543	3451	80.6675
2017-03-30	79.795	81.082	79.795	80.4385	80.792	9138	80.4385
2017-03-31	79.845	82.139	79.845	80.99199999999999	81.84	2114	80.99199999999999
2017-04-03	81.57	81.8	80.752	81.276	81.8	945	81.276
2017-04-04	79.964	81.23100000000001	79.007	80.119	79.795	2534	80.119
2017-04-05	79.805	82.139	79.805	80.97200000000001	80.792	4662	80.97200000000001
2017-04-06	80.523	81.331	80.294	80.8125	80.792	1007	80.8125
2017-04-07	81.181	81.79	80.363	81.07650000000001	81.79	3507	81.07650000000001
2017-04-10	80.792	81.59	79.097	80.3435	79.097	3509	80.3435
2017-04-11	79.107	80.992	77.59100000000001	79.29150000000001	77.59100000000001	3160	79.29150000000001
2017-04-12	77.78	79.286	77.78	78.533	78.259	4670	78.533
2017-04-13	78.289	79.585	78.289	78.937	79.585	1048	78.937
2017-04-18	78.44800000000001	79.486	78.44800000000001	78.96700000000001	79.286	1598	78.96700000000001
2017-04-19	78.289	79.236	77.93	78.583	78.289	8366	78.583
2017-04-20	78.249	79.745	77.81	78.7775	79.745	3364	78.7775
2017-04-21	79.795	83.575	79.795	81.685	81.76	30718	81.685
2017-04-24	83.416	83.416	81.98899999999999	82.70249999999999	82.787	3108	82.70249999999999
2017-04-25	81.291	81.79	76.104	78.947	81.79	231416	78.947
2017-04-26	81.79	81.79	78.12899999999999	79.95949999999999	78.777	16210	79.95949999999999
2017-04-27	78.997	80.782	78.408	79.595	79.097	38783	79.595
2017-04-28	79.097	80.46300000000001	78.398	79.4305	79.047	6401	79.4305
2017-05-02	79.795	81.56	79.795	80.67750000000001	81.56	8792	80.67750000000001
2017-05-04	81.291	81.78	79.675	80.72749999999999	79.675	2514	80.72749999999999
2017-05-05	80.443	80.443	78.797	79.62	79.27600000000001	2789	79.62
2017-05-08	79.03699999999999	80.294	78.69800000000001	79.49600000000001	78.797	1310	79.49600000000001
2017-05-09	78.89699999999999	79.735	76.60300000000001	78.16900000000001	77.8	6354	78.16900000000001
2017-05-10	78.578	78.578	77.142	77.86	77.561	30816	77.86
2017-05-11	77.561	77.7	75.805	76.7525	77.301	4038	76.7525
2017-05-12	77.8	78.29899999999999	76.663	77.481	76.982	56737	77.481
2017-05-15	76.803	77.102	75.955	76.52850000000001	76.214	3442	76.52850000000001
2017-05-16	75.875	76.803	75.875	76.339	75.955	7420	76.339
2017-05-17	75.805	77.002	75.35600000000001	76.179	77.002	4513	76.179
2017-05-18	77.002	78.797	75.825	77.311	78.797	6102	77.311
2017-05-19	77.62	78.279	77.431	77.85499999999999	77.431	842	77.85499999999999
2017-05-22	77.431	79.595	77.351	78.473	79.595	1884	78.473
2017-05-23	79.5954	79.5954	77.40100000000001	78.4982	77.8	1041	78.4982
2017-05-24	78.0	79.75	76.8	78.275	79.45	21106	78.275
2017-05-25	79.3	79.3	78.2	78.75	79.19	4692	78.75
2017-05-26	79.75	79.75	78.3	79.025	78.5	989	79.025
2017-05-29	78.5	78.61	77.29	77.95	77.4	81752	77.95
2017-05-30	77.5	77.64	76.7	77.17	77.45	91769	77.17
2017-05-31	77.0	78.0	76.82	77.41	78.0	6589	77.41
2017-06-01	77.5	77.69	75.75	76.72	76.5	34301	76.72
2017-06-02	77.45	78.99	76.85	77.91999999999999	76.85	36404	77.91999999999999
2017-06-05	76.15	77.01	76.15	76.58000000000001	76.9	6296	76.58000000000001
2017-06-06	76.21	76.88	76.21	76.54499999999999	76.88	53420	76.54499999999999
2017-06-07	76.88	77.2	76.5	76.85	76.6	690	76.85
2017-06-08	76.5	76.59	76.37	76.48	76.4	945	76.48
2017-06-09	76.5	76.9	76.5	76.7	76.9	859	76.7
2017-06-12	76.9	76.9	76.51	76.70500000000001	76.9	663	76.70500000000001
2017-06-13	76.54	77.08	76.54	76.81	76.9	749	76.81
2017-06-14	76.66	77.0	75.99	76.495	77.0	3547	76.495
2017-06-16	76.61	78.5	76.6	77.55	78.5	533	77.55
2017-06-19	78.49	78.49	76.71	77.6	78.2	900	77.6
2017-06-20	78.32	79.69	78.3	78.995	79.64	2108	78.995
2017-06-21	79.69	79.69	78.95	79.32	79.35	2496	79.32
2017-06-22	79.05	80.45	78.71	79.58	79.69	2532	79.58
2017-06-23	79.99	80.01	79.55	79.78	80.0	21006	79.78
2017-06-26	80.75	81.5	80.5	81.0	81.48	3047	81.0
2017-06-27	81.49	83.5	80.5	82.0	83.5	6037	82.0
2017-06-28	83.5	83.5	82.4	82.95	82.43	707	82.95
2017-06-29	82.5	82.5	80.7	81.6	81.5	7370	81.6
2017-06-30	80.6	82.35	80.6	81.475	82.35	7554	81.475
2017-07-03	82.48	82.48	81.0	81.74000000000001	82.0	3584	81.74000000000001
2017-07-04	82.95	82.95	80.0	81.475	80.0	1196	81.475
2017-07-05	80.0	82.0	79.97	80.985	82.0	24720	80.985
2017-07-06	81.31	82.04	81.0	81.52000000000001	82.04	1002	81.52000000000001
2017-07-07	81.69	82.7	81.22	81.96000000000001	82.7	1738	81.96000000000001
2017-07-10	82.71	82.71	81.5	82.10499999999999	81.5	398	82.10499999999999
2017-07-11	82.0	82.0	80.39	81.195	80.91	585	81.195
2017-07-12	82.0	82.0	79.1	80.55	79.1	1412	80.55
2017-07-13	79.22	80.0	79.0	79.5	79.0	1344	79.5
2017-07-14	79.3	79.78	79.05	79.41499999999999	79.2	285	79.41499999999999
2017-07-17	79.4	80.38	79.4	79.89	79.71	212	79.89
2017-07-18	80.19	81.0	79.86	80.43	80.22	1242	80.43
2017-07-19	80.2	80.22	79.67	79.945	79.67	871	79.945
2017-07-20	79.01	79.77	76.97	78.37	77.2	14972	78.37
2017-07-21	78.15	78.15	76.5	77.325	76.6	18199	77.325
2017-07-24	76.6	76.94	76.43	76.685	76.55	19904	76.685
2017-07-25	76.64	79.4	76.35	77.875	77.5	4743	77.875
2017-07-26	77.81	78.69	75.66	77.175	77.94	23859	77.175
2017-07-27	78.39	78.39	76.5	77.445	78.0	4652	77.445
2017-07-28	78.19	78.23	77.01	77.62	77.98	3228	77.62
2017-07-31	72.73	73.39	67.17	70.28	67.77	81324	70.28
2017-08-01	68.0	68.0	65.1	66.55	65.3	35349	66.55
2017-08-02	65.3	66.76	65.3	66.03	66.0	67975	66.03
2017-08-03	66.7	67.45	66.4	66.92500000000001	67.45	3916	66.92500000000001
2017-08-04	67.45	68.5	67.42	67.96000000000001	68.49	22594	67.96000000000001
2017-08-07	68.9	69.0	68.5	68.75	68.5	1604	68.75
2017-08-08	68.5	68.89	68.0	68.445	68.59	1361	68.445
2017-08-09	68.4	68.4	67.5	67.95	68.0	12408	67.95
2017-08-10	68.0	71.0	68.0	69.5	70.0	32474	69.5
2017-08-11	72.0	72.3	70.0	71.15	70.6	16023	71.15
2017-08-14	70.7	71.93	70.0	70.965	70.7	1501	70.965
2017-08-16	71.0	71.79	70.81	71.30000000000001	70.83	742	71.30000000000001
2017-08-17	70.99	70.99	69.5	70.245	69.5	3523	70.245
2017-08-18	69.6	70.0	69.6	69.8	70.0	4372	69.8
2017-08-21	70.5	71.0	69.82	70.41	71.0	10037	70.41
2017-08-22	71.0	72.0	70.01	71.005	72.0	2978	71.005
2017-08-23	72.0	72.5	72.0	72.25	72.0	618	72.25
2017-08-24	71.0	73.4	70.5	71.95	73.4	63933	71.95
2017-08-25	73.0	73.0	71.07	72.035	71.07	1827	72.035
2017-08-28	70.55	73.37	70.0	71.685	73.37	7521	71.685
2017-08-29	73.0	73.0	71.62	72.31	72.99	6730	72.31
2017-08-30	72.95	74.7	72.06	73.38	74.02	7146	73.38
2017-08-31	74.02	77.1	73.41	75.255	76.0	10683	75.255
2017-09-01	77.5	77.78	75.01	76.39500000000001	75.01	7445	76.39500000000001
2017-09-04	74.45	74.45	73.52	73.985	74.45	1780	73.985
2017-09-05	73.52	73.94	72.3	73.12	73.1	1962	73.12
2017-09-06	72.06	72.5	71.74	72.12	72.5	3521	72.12
2017-09-07	72.5	72.5	71.0	71.75	72.5	1440	71.75
2017-09-08	71.7	73.4	70.81	72.105	72.45	3067	72.105
2017-09-11	72.5	72.5	71.12	71.81	71.98	2266	71.81
2017-09-12	71.9	71.9	70.71	71.305	71.32	5001	71.305
2017-09-13	71.7	71.7	70.13	70.91499999999999	70.13	57468	70.91499999999999
2017-09-14	70.13	70.13	67.52	68.82499999999999	67.59	45357	68.82499999999999
2017-09-15	67.6	72.1	67.45	69.775	72.1	283835	69.775
2017-09-18	72.5	72.5	70.03	71.265	71.0	37141	71.265
2017-09-19	69.15	71.0	69.15	70.075	71.0	3679	70.075
2017-09-20	70.51	71.0	69.81	70.405	71.0	2288	70.405
2017-09-21	71.5	71.5	69.82	70.66	70.9	2863	70.66
2017-09-22	70.9	71.0	69.51	70.255	71.0	5858	70.255
2017-09-25	70.6	71.51	70.41	70.96000000000001	70.58	681	70.96000000000001
2017-09-26	70.58	71.7	70.03	70.86500000000001	71.0	2136	70.86500000000001
2017-09-27	70.9	72.48	70.11	71.295	72.48	12314	71.295
2017-09-28	72.49	72.78	72.02	72.4	72.75	4534	72.4
2017-09-29	72.75	72.75	72.02	72.38499999999999	72.75	6967	72.38499999999999
2017-10-02	72.75	73.0	71.56	72.28	73.0	2642	72.28
2017-10-03	73.73	73.73	72.37	73.05000000000001	72.89	889	73.05000000000001
2017-10-04	72.89	73.49	72.0	72.745	73.22	1009	72.745
2017-10-05	73.11	73.11	71.45	72.28	72.89	953	72.28
2017-10-06	72.89	72.89	71.36	72.125	72.5	2349	72.125
2017-10-09	73.0	73.0	71.65	72.325	73.0	1804	72.325
2017-10-10	73.0	74.0	72.7	73.35	74.0	1812	73.35
2017-10-11	74.0	74.24	73.2	73.72	74.0	2566	73.72
2017-10-12	73.7	73.9	73.15	73.525	73.21	719	73.525
2017-10-13	72.81	72.95	72.02	72.485	72.44	1735	72.485
2017-10-16	74.25	74.25	72.06	73.155	72.97	330	73.155
2017-10-17	72.97	72.97	71.15	72.06	72.14	1855	72.06
2017-10-18	72.04	73.09	71.01	72.05000000000001	71.37	1548	72.05000000000001
2017-10-19	73.57	73.57	69.1	71.335	70.95	4840	71.335
2017-10-20	69.51	71.7	68.42	70.06	68.94	7140	70.06
2017-10-23	69.2	69.2	67.61	68.405	68.38	2963	68.405
2017-10-24	66.0	66.0	60.3	63.15	63.25	179561	63.15
2017-10-25	62.56	65.0	61.01	63.004999999999995	65.0	14087	63.004999999999995
2017-10-26	66.52	66.6	64.9	65.75	64.9	4076	65.75
2017-10-27	65.0	66.5	65.0	65.75	66.5	914	65.75
2017-10-30	66.5	67.4	66.31	66.855	66.76	1253	66.855
2017-10-31	67.34	67.34	65.31	66.325	66.52	1637	66.325
2017-11-02	66.4	66.4	64.6	65.5	64.65	2889	65.5
2017-11-03	64.65	65.0	63.05	64.025	63.25	1379	64.025
2017-11-06	63.25	64.34	61.7	63.02	62.16	25030	63.02
2017-11-07	62.0	63.39	62.0	62.695	62.0	35450	62.695
2017-11-08	62.0	62.0	61.15	61.575	61.89	1739	61.575
2017-11-09	61.15	62.39	60.0	61.195	60.42	2518	61.195
2017-11-10	60.0	61.79	58.06	59.925	61.5	6511	59.925
2017-11-13	61.5	61.8	60.75	61.275	61.4	1373	61.275
2017-11-14	61.4	61.4	59.99	60.695	61.35	1693	60.695
2017-11-15	60.45	61.3	59.42	60.36	61.3	6423	60.36
2017-11-16	61.4	61.4	60.42	60.91	60.89	1439	60.91
2017-11-17	60.02	61.24	59.82	60.53	60.79	2915	60.53
2017-11-20	61.0	61.9	59.98	60.94	59.98	3796	60.94
2017-11-21	60.01	61.88	59.82	60.85	60.0	6472	60.85
2017-11-22	60.03	60.97	60.0	60.485	60.2	3749	60.485
2017-11-23	60.65	62.4	60.33	61.364999999999995	60.45	179620	61.364999999999995
2017-11-24	61.0	61.0	60.45	60.725	60.5	3873	60.725
2017-11-27	61.19	61.19	60.5	60.845	60.98	26756	60.845
2017-11-28	60.61	61.76	60.61	61.185	61.43	2249	61.185
2017-11-29	61.5	61.5	59.52	60.510000000000005	60.19	37810	60.510000000000005
2017-11-30	60.35	60.35	58.15	59.25	59.6	13752	59.25
2017-12-01	60.35	60.35	58.25	59.3	58.25	5834	59.3
2017-12-04	58.25	59.85	58.25	59.05	59.55	980	59.05
2017-12-05	59.55	60.2	58.55	59.375	58.6	1490	59.375
2017-12-06	57.99	57.99	52.25	55.120000000000005	53.5	76928	55.120000000000005
2017-12-07	53.1	56.89	53.0	54.945	54.05	38356	54.945
2017-12-08	54.05	55.6	53.5	54.55	55.0	8167	54.55
2017-12-11	55.0	55.5	54.61	55.055	55.25	3608	55.055
2017-12-12	54.76	55.58	53.15	54.364999999999995	54.95	11539	54.364999999999995
2017-12-13	53.81	55.48	53.6	54.54	54.1	1095	54.54
2017-12-14	53.25	54.1	52.48	53.29	52.48	5176	53.29
2017-12-15	52.48	52.48	51.42	51.95	51.7	42294	51.95
2017-12-18	51.45	51.5	48.6	50.05	50.0	12068	50.05
2017-12-19	49.48	50.8	49.48	50.14	50.0	2418	50.14
2017-12-20	50.2	50.2	48.41	49.305	48.41	1664	49.305
2017-12-21	47.89	48.2	46.8	47.5	46.8	36611	47.5
2017-12-22	46.8	46.8	46.12	46.459999999999994	46.4	7655	46.459999999999994
2017-12-27	47.2	47.2	46.11	46.655	46.5	4497	46.655
2017-12-28	47.47	48.39	46.64	47.515	47.77	2977	47.515
2017-12-29	47.86	50.0	47.86	48.93	50.0	5424	48.93
2018-01-03	52.9	52.9	48.5	50.7	50.1	8975	50.7
2018-01-04	49.8	53.3	49.8	51.55	50.8	106313	51.55
2018-01-05	52.1	52.1	50.8	51.45	50.8	23478	51.45
2018-01-08	51.0	52.9	50.9	51.9	51.0	53748	51.9
2018-01-09	51.5	52.4	50.9	51.65	52.2	5036	51.65
2018-01-10	52.7	52.9	51.6	52.25	51.8	2998	52.25
2018-01-11	52.5	52.5	51.7	52.1	52.0	3369	52.1
2018-01-12	51.7	52.0	50.9	51.45	50.9	3025	51.45
2018-01-15	51.2	51.6	49.55	50.575	49.65	8153	50.575
2018-01-16	49.6	49.8	47.2	48.5	48.75	6313	48.5
2018-01-17	48.75	50.0	48.75	49.375	50.0	5080	49.375
2018-01-18	49.95	52.7	49.95	51.325	50.7	26490	51.325
2018-01-19	51.0	51.6	50.7	51.150000000000006	50.7	1372	51.150000000000006
2018-01-22	51.0	51.5	50.9	51.2	50.9	9870	51.2
2018-01-23	51.0	51.6	49.7	50.650000000000006	49.85	4024	50.650000000000006
2018-01-24	49.8	50.0	48.85	49.425	50.0	5133	49.425
2018-01-25	49.4	50.9	48.9	49.9	48.9	5711	49.9
2018-01-26	50.0	50.0	47.9	48.95	49.1	5764	48.95
2018-01-29	49.15	50.0	48.65	49.325	49.5	18678	49.325
2018-01-30	49.5	49.95	48.5	49.225	48.5	2255	49.225
2018-01-31	48.55	49.6	48.55	49.075	48.75	2876	49.075
2018-02-01	47.0	47.0	42.5	44.75	43.0	342725	44.75
2018-02-02	43.0	43.5	41.0	42.25	42.0	59908	42.25
2018-02-05	41.5	42.75	40.5	41.625	42.5	15525	41.625
2018-02-06	41.0	41.8	40.4	41.099999999999994	41.0	160643	41.099999999999994
2018-02-07	41.8	42.5	41.25	41.875	41.7	35158	41.875
2018-02-08	42.0	47.6	41.65	44.625	47.2	163206	44.625
2018-02-09	47.3	50.9	45.2	48.05	50.0	40698	48.05
2018-02-12	49.95	50.8	48.05	49.425	50.1	20516	49.425
2018-02-13	50.4	52.7	50.1	51.400000000000006	52.1	13007	51.400000000000006
2018-02-14	51.6	52.8	51.5	52.15	52.8	12074	52.15
2018-02-15	52.9	55.0	52.9	53.95	54.6	7998	53.95
2018-02-16	54.8	54.8	53.0	53.9	53.7	11639	53.9
2018-02-19	53.6	55.0	53.0	54.0	54.2	8014	54.0
2018-02-20	54.4	54.5	52.7	53.6	53.9	13151	53.6
2018-02-21	52.0	53.3	52.0	52.65	53.0	7144	52.65
2018-02-22	52.2	54.0	52.0	53.0	54.0	8212	53.0
2018-02-23	54.5	54.5	52.3	53.4	54.4	24277	53.4
2018-02-26	53.4	55.0	53.0	54.0	55.0	7848	54.0
2018-02-27	55.0	55.5	54.0	54.75	55.5	8995	54.75
2018-02-28	55.0	56.0	54.5	55.25	55.5	13355	55.25
2018-03-01	54.1	55.0	54.0	54.5	54.7	3760	54.5
2018-03-02	54.0	55.0	53.3	54.15	55.0	1367	54.15
2018-03-05	53.7	54.4	53.6	54.0	53.6	1080	54.0
2018-03-06	53.6	56.5	53.6	55.05	55.6	5687	55.05
2018-03-07	56.2	57.0	55.2	56.1	56.1	338940	56.1
2018-03-08	56.5	57.0	55.6	56.3	56.3	156345	56.3
2018-03-09	55.7	57.0	55.7	56.35	57.0	3884	56.35
2018-03-12	56.7	57.0	56.0	56.5	56.8	2636	56.5
2018-03-13	56.7	57.0	55.6	56.3	55.6	263803	56.3
2018-03-14	55.3	55.3	53.4	54.349999999999994	53.5	2162	54.349999999999994
2018-03-15	53.3	53.3	50.9	52.099999999999994	53.0	7428	52.099999999999994
2018-03-16	53.2	55.5	53.0	54.25	54.5	3423	54.25
2018-03-19	55.5	55.5	53.2	54.35	53.2	1735	54.35
2018-03-20	53.5	54.8	53.0	53.9	54.8	1144	53.9
2018-03-21	54.8	55.3	54.6	54.95	55.3	52786	54.95
2018-03-22	55.0	57.7	54.6	56.150000000000006	54.6	16161	56.150000000000006
2018-03-23	53.9	54.2	53.6	53.900000000000006	54.0	1502	53.900000000000006
2018-03-26	54.1	54.3	54.0	54.15	54.0	4831	54.15
2018-03-27	54.3	54.3	51.3	52.8	54.3	12876	52.8
2018-03-28	53.0	54.0	52.1	53.05	54.0	2291	53.05
2018-03-29	53.9	53.9	52.5	53.2	53.5	1618	53.2
2018-04-03	53.0	53.0	51.0	52.0	52.4	8245	52.0
2018-04-04	52.8	53.5	52.4	52.95	53.5	2432	52.95
2018-04-05	53.3	53.9	51.4	52.65	53.0	5520	52.65
2018-04-06	53.0	57.0	52.9	54.95	57.0	20029	54.95
2018-04-09	57.0	57.1	55.2	56.150000000000006	55.2	45534	56.150000000000006
2018-04-10	55.1	55.5	54.3	54.9	55.0	105270	54.9
2018-04-11	55.0	55.0	54.0	54.5	54.0	106571	54.5
2018-04-12	53.4	53.9	53.0	53.45	53.0	6179	53.45
2018-04-13	53.1	53.9	52.7	53.3	53.6	2260	53.3
2018-04-16	53.7	54.9	53.2	54.05	53.2	12615	54.05
2018-04-17	53.7	53.7	53.0	53.35	53.0	437	53.35
2018-04-18	54.9	54.9	52.7	53.8	52.9	969	53.8
2018-04-19	52.7	53.3	51.5	52.4	51.6	51704	52.4
2018-04-20	51.6	51.6	50.1	50.85	50.5	35471	50.85
2018-04-23	50.4	50.5	50.1	50.3	50.5	8144	50.3
2018-04-24	51.0	51.0	50.0	50.5	50.0	12780	50.5
2018-04-25	50.0	51.0	50.0	50.5	51.0	918	50.5
2018-04-26	51.0	52.2	50.0	51.1	50.7	138973	51.1
2018-04-27	52.7	52.7	50.6	51.650000000000006	50.6	2815	51.650000000000006
2018-04-30	50.6	50.6	50.2	50.400000000000006	50.2	575	50.400000000000006
2018-05-02	49.9	50.3	48.65	49.474999999999994	50.2	2802	49.474999999999994
2018-05-04	50.5	50.8	50.0	50.4	50.1	5270	50.4
2018-05-07	50.0	50.7	49.0	49.85	49.5	52803	49.85
2018-05-08	49.5	50.9	48.6	49.75	50.2	1298	49.75
2018-05-09	48.2	50.0	48.2	49.1	49.5	31228	49.1
2018-05-10	48.3	50.1	48.3	49.2	50.0	91332	49.2
2018-05-11	48.6	51.8	48.6	50.2	51.7	4145	50.2
2018-05-14	51.7	53.3	51.6	52.45	53.0	139864	52.45
2018-05-15	52.7	52.7	49.8	51.25	49.8	3097	51.25
2018-05-16	49.8	52.3	49.8	51.05	50.1	15986	51.05
2018-05-17	50.2	51.0	49.8	50.4	51.0	601	50.4
2018-05-18	51.7	51.9	50.0	50.95	50.4	201320	50.95
2018-05-21	51.9	52.2	49.55	50.875	51.7	202501	50.875
2018-05-22	51.6	51.6	49.5	50.55	49.5	1153	50.55
2018-05-23	50.5	51.5	50.0	50.75	50.5	5380	50.75
2018-05-24	50.8	50.8	50.0	50.4	50.0	2677	50.4
2018-05-25	50.0	54.8	50.0	52.4	54.0	56145	52.4
2018-05-28	54.0	54.0	52.0	53.0	52.3	5896	53.0
2018-05-29	52.0	52.4	52.0	52.2	52.2	30563	52.2
2018-05-30	52.2	52.5	51.2	51.85	51.2	6243	51.85
2018-06-01	51.2	51.2	50.0	50.6	50.6	618	50.6
2018-06-04	50.3	50.6	50.3	50.45	50.3	354	50.45
2018-06-05	50.6	50.6	50.0	50.3	50.0	28195	50.3
2018-06-06	50.5	50.5	49.5	50.0	49.5	7391	50.0
2018-06-07	50.0	51.5	49.75	50.625	51.0	128501	50.625
2018-06-08	51.0	51.0	50.1	50.55	50.9	966	50.55
2018-06-11	49.9	49.9	48.5	49.2	49.7	2552	49.2
2018-06-12	49.95	49.95	49.1	49.525000000000006	49.95	552	49.525000000000006
2018-06-13	49.7	49.95	49.3	49.625	49.3	709	49.625
2018-06-14	49.05	49.2	48.7	48.95	49.0	5418	48.95
2018-06-15	49.6	49.6	49.0	49.3	49.0	2865	49.3
2018-06-18	48.65	49.0	48.65	48.825	48.8	959	48.825
2018-06-19	48.65	48.65	47.05	47.849999999999994	47.05	31058	47.849999999999994
2018-06-20	47.0	48.8	47.0	47.9	48.0	10322	47.9
2018-06-21	49.0	49.0	47.35	48.175	47.35	30761	48.175
2018-06-22	48.3	48.3	47.1	47.7	47.45	1819	47.7
2018-06-25	45.25	48.0	45.1	46.55	48.0	11484	46.55
2018-06-26	48.0	48.0	46.5	47.25	46.5	30622	47.25
2018-06-27	47.0	47.95	45.5	46.725	47.0	17072	46.725
2018-06-28	47.0	47.5	45.6	46.55	47.5	8955	46.55
2018-06-29	47.5	47.75	46.1	46.925	47.35	11352	46.925
2018-07-02	47.0	47.0	44.6	45.8	46.0	2873	45.8
2018-07-03	45.95	45.95	45.0	45.475	45.2	10842	45.475
2018-07-04	45.2	45.2	43.1	44.150000000000006	44.0	61509	44.150000000000006
2018-07-05	44.0	44.5	43.75	44.125	44.3	1748	44.125
2018-07-06	45.0	45.0	44.5	44.75	44.6	31348	44.75
2018-07-09	45.0	45.2	44.05	44.625	45.0	102318	44.625
2018-07-10	45.0	45.0	44.5	44.75	44.55	798	44.75
2018-07-11	44.45	44.55	42.6	43.575	42.6	53756	43.575
2018-07-12	42.9	43.45	42.85	43.150000000000006	42.95	725	43.150000000000006
2018-07-13	43.0	43.0	41.7	42.35	41.7	42951	42.35
2018-07-16	42.25	42.25	40.85	41.55	41.0	44344	41.55
2018-07-17	41.0	41.0	38.3	39.65	39.5	8425	39.65
2018-07-18	39.5	39.7	38.15	38.925	39.3	3614	38.925
2018-07-19	39.3	40.0	39.0	39.5	40.0	3117	39.5
2018-07-20	40.0	40.0	39.0	39.5	39.85	1838	39.5
2018-07-23	40.0	40.0	39.25	39.625	39.5	2266	39.625
2018-07-24	39.95	41.0	39.15	40.075	39.55	36570	40.075
2018-07-25	40.0	41.7	39.6	40.650000000000006	40.0	22879	40.650000000000006
2018-07-26	40.15	43.45	39.8	41.625	40.6	34156	41.625
2018-07-27	47.0	51.7	47.0	49.35	48.5	299514	49.35
2018-07-30	49.5	49.8	45.3	47.55	45.5	181262	47.55
2018-07-31	45.65	46.9	45.25	46.075	46.0	55189	46.075
2018-08-01	46.2	46.7	45.65	46.175	45.7	8503	46.175
2018-08-02	46.1	46.65	45.5	46.075	46.0	2107	46.075
2018-08-03	46.0	46.5	45.5	46.0	46.0	9027	46.0
2018-08-06	46.0	47.0	45.65	46.325	46.4	9574	46.325
2018-08-07	46.4	47.0	45.65	46.325	46.4	13162	46.325
2018-08-08	46.9	46.9	46.0	46.45	46.0	61973	46.45
2018-08-09	46.0	46.7	45.65	46.175	45.95	11832	46.175
2018-08-10	45.9	45.9	44.75	45.325	45.1	10585	45.325
2018-08-13	45.0	45.4	44.3	44.849999999999994	45.0	6892	44.849999999999994
2018-08-14	45.0	45.0	44.5	44.75	44.85	5162	44.75
2018-08-16	44.7	46.0	44.3	45.15	45.0	13468	45.15
2018-08-17	45.9	45.9	44.1	45.0	44.75	6364	45.0
2018-08-20	45.0	45.0	44.35	44.675	44.35	6753	44.675
2018-08-21	44.9	45.0	44.8	44.9	45.0	1152	44.9
2018-08-22	45.0	45.0	44.5	44.75	45.0	10774	44.75
2018-08-23	45.0	45.0	44.6	44.8	44.95	964	44.8
2018-08-24	45.0	45.0	44.8	44.9	45.0	16902	44.9
2018-08-27	45.0	45.0	44.7	44.85	45.0	1440	44.85
2018-08-28	45.0	45.05	44.8	44.925	45.0	10004	44.925
2018-08-29	45.0	45.0	44.6	44.8	45.0	490	44.8
2018-08-30	45.0	45.0	44.1	44.55	44.95	4221	44.55
2018-08-31	44.5	45.0	44.05	44.525	45.0	4413	44.525
2018-09-03	44.95	45.15	44.1	44.625	45.0	22103	44.625
2018-09-04	45.0	45.0	44.05	44.525	44.05	608	44.525
2018-09-05	44.05	44.35	43.0	43.675	44.0	1807	43.675
2018-09-06	44.0	44.0	41.5	42.75	41.5	58840	42.75
2018-09-07	41.5	43.3	41.5	42.4	43.3	72049	42.4
2018-09-10	44.95	44.95	42.7	43.825	43.5	2481	43.825
2018-09-11	43.5	44.0	42.8	43.4	43.3	23523	43.4
2018-09-12	43.25	43.9	43.0	43.45	43.1	115655	43.45
2018-09-13	43.2	43.3	43.0	43.15	43.3	11552	43.15
2018-09-14	42.45	42.45	39.95	41.2	42.0	29542	41.2
2018-09-17	42.0	43.4	42.0	42.7	43.0	11880	42.7
2018-09-18	43.0	46.15	43.0	44.575	46.15	4375	44.575
2018-09-19	46.0	46.1	44.8	45.45	44.8	2198	45.45
2018-09-20	46.5	46.5	42.2	44.35	45.0	17784	44.35
2018-09-21	45.2	45.2	43.05	44.125	43.1	18474	44.125
2018-09-24	44.8	44.8	43.2	44.0	43.2	27376	44.0
2018-09-25	43.9	43.9	43.4	43.65	43.5	137	43.65
2018-09-26	44.35	44.35	43.45	43.900000000000006	43.45	594	43.900000000000006
2018-09-27	43.25	44.25	43.25	43.75	44.1	262	43.75
2018-09-28	44.0	44.0	42.3	43.15	43.0	4005	43.15
2018-10-01	43.3	43.7	43.0	43.35	43.15	46017	43.35
2018-10-02	43.4	43.4	42.8	43.099999999999994	43.1	767	43.099999999999994
2018-10-03	42.3	43.05	42.3	42.675	42.65	107	42.675
2018-10-04	42.6	42.6	42.0	42.3	42.5	624	42.3
2018-10-05	42.8	42.8	42.0	42.4	42.25	22052	42.4
2018-10-08	42.0	42.0	40.5	41.25	40.8	4145	41.25
2018-10-09	40.4	40.9	38.25	39.575	38.25	23727	39.575
2018-10-10	38.75	39.7	37.25	38.475	37.9	6661	38.475
2018-10-11	37.0	37.4	35.3	36.349999999999994	36.9	52604	36.349999999999994
2018-10-12	37.4	38.5	36.5	37.5	37.0	2375	37.5
2018-10-15	36.0	38.3	35.6	36.95	38.3	7060	36.95
2018-10-16	37.8	38.5	37.8	38.15	38.0	4944	38.15
2018-10-17	38.0	40.2	38.0	39.1	40.0	10261	39.1
2018-10-18	40.2	40.9	39.55	40.224999999999994	40.0	8889	40.224999999999994
2018-10-19	40.0	40.0	37.5	38.75	37.5	48986	38.75
2018-10-22	38.0	38.7	37.0	37.85	37.0	3135	37.85
2018-10-23	37.0	37.0	35.4	36.2	35.4	2225	36.2
2018-10-24	35.4	35.9	34.3	35.099999999999994	34.5	45255	35.099999999999994
2018-10-25	34.1	34.1	31.15	32.625	33.3	47990	32.625
2018-10-26	33.0	33.5	32.05	32.775	32.5	21067	32.775
2018-10-29	32.4	32.4	24.05	28.225	24.5	273927	28.225
2018-10-30	25.0	26.85	24.25	25.55	25.6	167188	25.55
2018-10-31	25.85	25.85	25.1	25.475	25.1	9250	25.475
2018-11-02	25.05	25.7	25.0	25.35	25.05	9375	25.35
2018-11-05	25.5	25.5	24.5	25.0	25.0	3796	25.0
2018-11-06	25.0	25.45	23.95	24.7	23.95	316266	24.7
2018-11-07	24.3	24.3	23.45	23.875	23.5	11283	23.875
2018-11-08	23.4	23.85	23.2	23.525	23.55	2584	23.525
2018-11-09	23.7	23.7	22.7	23.2	23.0	16333	23.2
2018-11-13	22.7	22.7	21.25	21.975	22.0	107495	21.975
2018-11-14	22.0	22.9	22.0	22.45	22.9	2385	22.45
2018-11-15	22.5	24.4	22.4	23.4	22.9	38548	23.4
2018-11-16	22.9	23.05	21.3	22.175	21.5	24828	22.175
2018-11-19	20.7	22.0	20.55	21.275	21.9	129388	21.275
2018-11-20	21.2	21.65	20.55	21.1	20.6	13173	21.1
2018-11-21	20.55	21.0	20.3	20.65	21.0	12929	20.65
2018-11-22	21.0	21.0	19.5	20.25	20.55	13781	20.25
2018-11-23	20.7	21.0	20.7	20.85	21.0	26154	20.85
2018-11-26	21.0	21.5	20.2	20.85	20.8	42155	20.85
2018-11-27	21.5	21.5	19.62	20.560000000000002	20.7	77268	20.560000000000002
2018-11-28	20.5	22.05	20.05	21.05	20.35	250151	21.05
2018-11-29	20.65	21.6	20.5	21.05	21.0	13779	21.05
2018-11-30	21.0	21.65	20.35	21.0	20.7	13647	21.0
2018-12-03	21.0	21.7	20.55	21.125	21.7	68783	21.125
2018-12-04	22.0	23.2	21.35	22.275	22.5	353461	22.275
2018-12-05	21.95	24.45	21.75	23.1	23.95	51980	23.1
2018-12-06	23.9	24.7	22.8	23.75	24.05	43293	23.75
2018-12-07	24.25	26.15	24.25	25.2	25.0	67506	25.2
2018-12-10	24.85	25.45	23.8	24.625	23.8	16557	24.625
2018-12-11	24.1	25.6	24.05	24.825000000000003	24.6	19043	24.825000000000003
2018-12-12	25.5	25.5	24.4	24.95	24.8	9005	24.95
2018-12-13	25.4	25.4	24.4	24.9	24.45	12834	24.9
2018-12-14	24.7	24.7	23.05	23.875	23.1	16592	23.875
2018-12-17	22.9	23.8	22.25	23.025	22.6	13764	23.025
2018-12-18	22.5	22.7	21.8	22.25	22.1	23802	22.25
2018-12-19	21.9	22.7	21.9	22.299999999999997	22.45	71883	22.299999999999997
2018-12-20	22.45	23.1	22.45	22.775	22.65	41918	22.775
2018-12-21	22.45	22.7	22.45	22.575	22.5	24989	22.575
2018-12-27	22.9	22.9	22.3	22.6	22.5	3055	22.6
2018-12-28	22.45	22.85	22.45	22.65	22.75	5059	22.65
2019-01-02	22.75	24.3	22.75	23.525	23.95	12478	23.525
2019-01-03	23.8	24.45	23.05	23.75	23.05	8608	23.75
2019-01-04	23.05	23.55	23.05	23.3	23.45	2021	23.3
2019-01-07	23.5	23.75	22.7	23.225	22.7	7736	23.225
2019-01-08	22.75	22.9	22.4	22.65	22.4	9846	22.65
2019-01-09	22.5	22.75	22.3	22.525	22.5	7142	22.525
2019-01-10	22.7	23.0	22.4	22.7	22.6	17776	22.7
2019-01-11	22.85	22.95	22.5	22.725	22.5	9576	22.725
2019-01-14	22.75	22.75	22.5	22.625	22.55	3058	22.625
2019-01-15	22.55	22.85	21.9	22.375	22.0	19106	22.375
2019-01-16	22.0	22.5	21.25	21.875	22.4	11917	21.875
2019-01-17	22.4	22.7	22.2	22.45	22.6	5746	22.45
2019-01-18	22.7	22.75	22.4	22.575	22.6	33823	22.575
2019-01-21	22.7	23.35	22.55	22.950000000000003	23.35	24382	22.950000000000003
2019-01-22	23.5	24.45	23.5	23.975	24.25	16241	23.975
2019-01-23	24.25	24.8	24.0	24.4	24.8	6362	24.4
2019-01-24	24.9	25.0	24.0	24.5	24.35	6868	24.5
2019-01-25	24.35	24.4	23.6	24.0	24.1	8815	24.0
2019-01-28	24.1	24.4	23.9	24.15	24.05	4685	24.15
2019-01-29	24.0	24.0	23.0	23.5	23.55	72542	23.5
2019-01-30	23.85	23.85	23.35	23.6	23.5	29746	23.6
2019-01-31	23.55	23.9	23.35	23.625	23.9	16931	23.625
2019-02-01	23.9	24.1	23.9	24.0	23.95	29077	24.0
2019-02-04	24.2	25.3	24.2	24.75	25.2	8615	24.75
2019-02-05	25.4	26.7	25.4	26.049999999999997	26.15	32601	26.049999999999997
2019-02-06	26.3	26.35	25.6	25.975	25.6	12218	25.975
2019-02-07	25.9	25.9	25.2	25.549999999999997	25.5	4661	25.549999999999997
2019-02-08	25.4	26.3	25.05	25.675	26.3	8003	25.675
2019-02-11	26.0	26.2	25.75	25.975	25.9	13667	25.975
2019-02-12	25.9	26.0	24.4	25.2	24.95	22223	25.2
2019-02-13	25.1	25.1	23.8	24.450000000000003	24.0	13796	24.450000000000003
2019-02-14	23.85	24.5	23.85	24.175	24.0	55679	24.175
2019-02-15	24.4	24.85	24.0	24.425	24.7	11279	24.425
2019-02-18	24.8	24.8	24.0	24.4	24.65	3902	24.4
2019-02-19	24.45	24.45	23.85	24.15	24.1	3909	24.15
2019-02-20	23.9	24.1	23.35	23.725	23.5	13195	23.725
2019-02-21	23.45	24.0	23.45	23.725	23.95	4439	23.725
2019-02-22	23.9	24.2	23.55	23.875	24.1	4000	23.875
2019-02-25	24.1	25.0	23.9	24.45	24.85	15977	24.45
2019-02-26	24.95	25.8	24.9	25.35	25.35	29626	25.35
2019-02-27	25.8	26.25	25.0	25.625	25.0	15033	25.625
2019-02-28	25.3	25.3	24.55	24.925	24.8	7211	24.925
2019-03-01	25.1	25.3	24.8	25.05	24.8	2635	25.05
2019-03-04	24.85	25.4	24.6	25.0	24.6	6639	25.0
2019-03-05	24.6	24.8	24.15	24.475	24.5	4650	24.475
2019-03-06	24.65	24.65	24.2	24.424999999999997	24.5	1512	24.424999999999997
2019-03-07	24.7	24.7	24.25	24.475	24.35	1431	24.475
2019-03-08	24.2	24.2	23.8	24.0	24.0	6500	24.0
2019-03-11	24.0	24.8	22.2	23.5	22.4	37754	23.5
2019-03-12	22.3	22.35	21.1	21.725	22.25	98805	21.725
2019-03-13	22.35	22.5	22.0	22.25	22.5	9966	22.25
2019-03-14	22.8	23.35	22.7	23.025	23.0	48817	23.025
2019-03-15	23.0	24.35	23.0	23.675	24.35	51347	23.675
2019-03-18	24.35	24.45	23.5	23.975	24.4	12905	23.975
2019-03-19	24.45	25.5	24.45	24.975	24.75	25108	24.975
2019-03-20	24.7	26.85	24.7	25.775	26.85	25715	25.775
2019-03-21	26.8	29.45	26.8	28.125	28.05	81211	28.125
2019-03-22	28.1	28.75	27.0	27.875	27.35	24205	27.875
2019-03-25	27.1	27.15	26.45	26.799999999999997	26.7	10696	26.799999999999997
2019-03-26	27.0	28.3	27.0	27.65	28.0	14766	27.65
2019-03-27	28.15	28.5	26.6	27.55	26.6	18022	27.55
2019-03-28	26.6	26.7	25.0	25.85	26.1	44429	25.85
2019-03-29	26.35	26.35	25.25	25.8	25.9	11652	25.8
2019-04-01	26.15	27.0	26.05	26.525	26.4	14774	26.525
2019-04-02	27.0	28.5	27.0	27.75	27.95	17724	27.75
2019-04-03	28.6	29.5	28.4	28.95	29.4	42813	28.95
2019-04-04	29.5	30.95	29.3	30.125	29.3	54442	30.125
2019-04-05	29.3	30.45	28.2	29.325	28.6	45406	29.325
2019-04-08	28.55	29.4	28.1	28.75	28.85	8171	28.75
2019-04-09	29.2	30.2	29.0	29.6	29.2	18135	29.6
2019-04-10	29.65	29.75	28.8	29.275	29.05	7375	29.275
2019-04-11	29.2	29.3	28.8	29.05	29.3	4317	29.05
2019-04-12	29.15	29.3	28.5	28.9	28.85	99781	28.9
2019-04-15	28.85	29.15	28.55	28.85	29.1	1932	28.85
2019-04-16	29.1	29.2	27.95	28.575	28.65	8167	28.575
2019-04-17	28.65	29.2	28.4	28.799999999999997	28.4	4118	28.799999999999997
2019-04-18	28.15	28.7	28.15	28.424999999999997	28.4	4199	28.424999999999997
2019-04-23	28.4	28.6	26.35	27.475	27.8	27439	27.475
2019-04-24	29.0	29.8	28.6	29.200000000000003	29.35	32943	29.200000000000003
2019-04-25	29.2	29.2	28.55	28.875	28.8	52923	28.875
2019-04-26	29.0	29.2	28.3	28.75	28.35	6838	28.75
2019-04-29	28.4	28.4	27.3	27.85	28.05	8187	27.85
2019-04-30	28.05	28.05	27.5	27.775	27.6	10398	27.775
2019-05-02	27.35	27.55	27.2	27.375	27.35	14970	27.375
2019-05-06	27.1	27.5	26.4	26.95	26.7	18797	26.95
2019-05-07	27.1	27.4	26.85	27.125	26.9	23246	27.125
2019-05-08	26.75	28.0	26.75	27.375	28.0	27073	27.375
2019-05-09	27.6	29.05	27.6	28.325000000000003	28.25	30500	28.325000000000003
2019-05-10	28.25	28.35	27.65	28.0	27.9	23207	28.0
2019-05-13	27.9	27.9	27.15	27.525	27.15	7771	27.525
2019-05-14	27.1	27.95	27.1	27.525	27.7	5835	27.525
2019-05-15	28.0	28.5	27.4	27.95	28.2	10134	27.95
2019-05-16	27.95	28.5	27.2	27.85	28.5	26746	27.85
2019-05-17	28.5	28.6	28.0	28.3	28.5	7071	28.3
2019-05-20	27.95	28.6	27.95	28.275	28.2	1359	28.275
2019-05-21	27.9	28.55	27.7	28.125	28.55	7354	28.125
2019-05-22	28.4	28.75	28.25	28.5	28.6	3383	28.5
2019-05-23	28.85	29.9	28.85	29.375	29.15	16602	29.375
2019-05-24	29.75	30.0	29.15	29.575	29.65	22503	29.575
2019-05-27	29.65	30.8	29.65	30.225	30.7	21936	30.225
2019-05-28	31.0	31.8	30.9	31.35	31.5	10665	31.35
2019-05-29	32.0	32.0	30.4	31.2	30.6	8034	31.2
2019-05-30	30.65	30.9	30.2	30.549999999999997	30.25	35480	30.549999999999997
2019-05-31	30.15	30.15	28.75	29.45	29.75	22738	29.45
2019-06-03	29.8	30.4	29.8	30.1	30.0	11295	30.1
2019-06-04	30.1	30.1	29.0	29.55	29.5	7612	29.55
2019-06-05	29.5	29.75	28.7	29.225	29.75	5461	29.225
2019-06-06	29.75	30.4	29.5	29.95	29.8	7343	29.95
2019-06-07	29.75	30.3	29.5	29.9	29.5	4622	29.9
2019-06-10	29.5	29.8	29.15	29.475	29.45	4549	29.475
2019-06-11	30.0	30.0	29.35	29.675	29.75	4571	29.675
2019-06-12	29.75	30.15	29.75	29.95	29.95	2807	29.95
2019-06-13	30.6	31.0	29.75	30.375	29.75	12030	30.375
2019-06-14	29.8	30.45	29.7	30.075	29.9	7286	30.075
2019-06-17	29.9	30.1	29.9	30.0	29.9	91994	30.0
2019-06-18	30.6	30.6	30.0	30.3	30.6	9745	30.3
2019-06-19	30.5	31.0	30.5	30.75	30.7	3053	30.75
2019-06-21	31.0	31.1	29.25	30.175	30.1	11413	30.175
2019-06-24	30.4	30.4	30.1	30.25	30.1	2824	30.25
2019-06-25	30.4	30.4	29.6	30.0	30.0	3967	30.0
2019-06-26	30.0	30.0	29.65	29.825	29.9	2256	29.825
2019-06-27	29.9	29.95	29.9	29.924999999999997	29.95	3585	29.924999999999997
2019-06-28	30.0	30.0	29.65	29.825	29.9	3733	29.825
2019-07-01	29.9	30.55	29.65	30.1	30.55	12622	30.1
2019-07-02	30.6	30.6	30.2	30.4	30.5	848	30.4
2019-07-03	30.95	30.95	30.5	30.725	30.9	8389	30.725
2019-07-04	30.95	32.0	30.65	31.325	31.85	9875	31.325
2019-07-05	32.0	33.45	32.0	32.725	32.0	11295	32.725
2019-07-08	33.25	33.25	31.8	32.525	31.95	14768	32.525
2019-07-09	32.0	32.85	30.9	31.875	31.2	108514	31.875
2019-07-10	31.2	31.65	30.5	31.075	31.15	110320	31.075
2019-07-11	31.0	32.8	30.85	31.825	32.8	6762	31.825
2019-07-12	32.4	32.7	31.65	32.175	31.9	18057	32.175
2019-07-15	32.3	32.7	32.3	32.5	32.5	1186	32.5
2019-07-16	32.5	32.6	32.0	32.3	32.05	1527	32.3
2019-07-17	32.0	32.45	31.65	32.05	31.65	2443	32.05
2019-07-18	31.65	32.0	31.45	31.725	32.0	737	31.725
2019-07-19	32.55	32.7	32.2	32.45	32.6	4313	32.45
2019-07-22	32.8	33.35	32.5	32.925	32.9	32398	32.925
2019-07-23	33.0	33.0	32.5	32.75	32.75	2417	32.75
2019-07-24	32.9	32.9	32.0	32.45	32.0	3183	32.45
2019-07-25	29.95	29.95	27.0	28.475	28.0	81981	28.475
2019-07-26	28.0	28.0	24.35	26.175	24.85	73517	26.175
2019-07-29	24.0	25.5	24.0	24.75	25.0	17702	24.75
2019-07-30	25.1	25.65	25.1	25.375	25.5	2894	25.375
2019-07-31	27.0	27.0	25.8	26.4	26.5	17437	26.4
2019-08-01	26.5	27.15	25.8	26.475	26.1	11183	26.475
2019-08-02	26.2	26.9	25.9	26.4	26.55	3613	26.4
2019-08-05	26.6	26.6	25.8	26.200000000000003	25.8	3735	26.200000000000003
2019-08-06	25.8	26.5	25.8	26.15	26.05	4862	26.15
2019-08-07	25.9	26.95	25.9	26.424999999999997	26.1	4649	26.424999999999997
2019-08-08	26.4	26.45	25.9	26.174999999999997	26.0	5688	26.174999999999997
2019-08-09	26.0	26.5	26.0	26.25	26.5	3341	26.25
2019-08-12	26.1	26.15	25.7	25.924999999999997	25.95	1552	25.924999999999997
2019-08-13	25.1	25.6	24.2	24.9	25.4	11934	24.9
2019-08-14	25.55	25.55	24.9	25.225	25.2	134730	25.225
2019-08-16	25.2	25.3	24.8	25.05	25.0	4209	25.05
2019-08-19	24.65	25.25	24.6	24.925	25.2	3564	24.925
2019-08-20	25.0	25.2	24.35	24.775	24.9	2832	24.775
2019-08-21	24.2	25.1	24.2	24.65	24.8	1281	24.65
2019-08-22	24.8	25.65	24.7	25.174999999999997	25.0	4882	25.174999999999997
2019-08-23	25.3	25.3	24.55	24.925	24.85	6334	24.925
2019-08-26	24.1	25.45	24.1	24.775	25.0	13126	24.775
2019-08-27	25.0	25.2	24.5	24.85	24.95	8037	24.85
2019-08-28	25.2	25.2	24.3	24.75	24.3	1345	24.75
2019-08-29	25.0	25.0	24.2	24.6	25.0	977	24.6
2019-08-30	24.95	25.0	24.4	24.7	25.0	3335	24.7
2019-09-02	25.0	25.15	24.7	24.924999999999997	25.0	589	24.924999999999997