Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.741760015487671,2.6675798892974854,2.684070110321045,2.7060399055480957,33897532.0,2.1475980281829834
2010-01-05,2.7170300483703613,2.6483500003814697,2.692310094833374,2.7032999992370605,22640060.0,2.145423650741577
2010-01-06,2.7884600162506104,2.678570032119751,2.68681001663208,2.7307701110839844,40436158.0,2.167224645614624
2010-01-07,2.7554900646209717,2.6318700313568115,2.722529888153076,2.634619951248169,26476944.0,2.090916872024536
2010-01-08,2.6620900630950928,2.5824201107025146,2.6318700313568115,2.637360095977783,18185716.0,2.0930914878845215
2010-01-11,2.6977999210357666,2.612639904022217,2.6593399047851562,2.66483998298645,19584466.0,2.1149001121520996
2010-01-12,2.7967000007629395,2.66483998298645,2.670330047607422,2.7829699516296387,39786185.0,2.2086522579193115
2010-01-13,2.8269200325012207,2.7087900638580322,2.7197799682617188,2.763740062713623,51319062.0,2.1933906078338623
2010-01-14,2.9038500785827637,2.7554900646209717,2.7554900646209717,2.879120111465454,58683798.0,2.2849597930908203
2010-01-15,2.884619951248169,2.829669952392578,2.8681299686431885,2.862639904022217,33232223.0,2.2718803882598877
2010-01-18,2.9972500801086426,2.815929889678955,2.848900079727173,2.9807701110839844,68317039.0,2.3656327724456787
2010-01-19,2.972529888153076,2.892859935760498,2.9615399837493896,2.91483998298645,47969152.0,2.3133082389831543
2010-01-20,2.9258201122283936,2.7554900646209717,2.9258201122283936,2.766479969024658,40619235.0,2.1955649852752686
2010-01-21,2.8104400634765625,2.7472500801086426,2.7554900646209717,2.7939600944519043,22914553.0,2.217373847961426
2010-01-22,2.7802200317382812,2.6538500785827637,2.7609899044036865,2.7087900638580322,20797132.0,2.149780511856079
2010-01-25,2.7115399837493896,2.6401100158691406,2.66483998298645,2.6538500785827637,17358490.0,2.106178045272827
2010-01-26,2.6977999210357666,2.5741798877716064,2.6730799674987793,2.6043999195098877,16947366.0,2.0669331550598145
2010-01-27,2.637360095977783,2.527470111846924,2.6098899841308594,2.565929889678955,17029852.0,2.0364022254943848
2010-01-28,2.6016499996185303,2.5439600944519043,2.56318998336792,2.571429967880249,14991976.0,2.040767192840576
2010-01-29,2.651099920272827,2.549449920654297,2.579669952392578,2.6263699531555176,22700706.0,2.08436918258667
2010-02-01,2.6456000804901123,2.535710096359253,2.612639904022217,2.642859935760498,17735743.0,2.097456455230713
2010-02-02,2.670330047607422,2.5686800479888916,2.637360095977783,2.579669952392578,15497802.0,2.047306776046753
2010-02-03,2.6098899841308594,2.4752700328826904,2.5824201107025146,2.6098899841308594,20289483.0,2.0712902545928955
2010-02-04,2.736259937286377,2.5604400634765625,2.5961499214172363,2.7252700328826904,42001762.0,2.1628596782684326
2010-02-05,2.771980047225952,2.629120111465454,2.66483998298645,2.6401100158691406,29959558.0,2.095273971557617
2010-02-08,2.670330047607422,2.598900079727173,2.634619951248169,2.6016499996185303,14552789.0,2.064750909805298
2010-02-09,2.6263699531555176,2.5824201107025146,2.5961499214172363,2.6043999195098877,11439100.0,2.0669331550598145
2010-02-10,2.6620900630950928,2.620879888534546,2.6318700313568115,2.656589984893799,12374369.0,2.1083526611328125
2010-02-11,2.6813199520111084,2.634619951248169,2.66483998298645,2.651099920272827,13329476.0,2.1039958000183105
2010-02-12,2.678570032119751,2.6401100158691406,2.651099920272827,2.6620900630950928,9197049.0,2.112718105316162
2010-02-22,2.692310094833374,2.6263699531555176,2.6593399047851562,2.6620900630950928,13874500.0,2.112718105316162
2010-02-23,2.6675798892974854,2.579669952392578,2.6401100158691406,2.6593399047851562,15768822.0,2.110535144805908
2010-02-24,2.7609899044036865,2.6263699531555176,2.6401100158691406,2.7472500801086426,43693190.0,2.1803035736083984
2010-02-25,2.815929889678955,2.733520030975342,2.75,2.7939600944519043,40264517.0,2.217373847961426
2010-02-26,2.8186800479888916,2.7554900646209717,2.7802200317382812,2.7967000007629395,32283894.0,2.219548463821411
2010-03-01,2.8543999195098877,2.7884600162506104,2.7967000007629395,2.848900079727173,39038322.0,2.2609763145446777
2010-03-02,3.134619951248169,2.9120900630950928,2.91483998298645,2.950550079345703,132848191.0,2.341648817062378
2010-03-03,3.1263699531555176,2.8681299686431885,2.8956000804901123,3.065929889678955,126815612.0,2.433217763900757
2010-03-04,3.0961499214172363,2.9120900630950928,3.0961499214172363,2.91483998298645,78843100.0,2.3133082389831543
2010-03-05,2.9615399837493896,2.8516499996185303,2.942310094833374,2.91483998298645,45912112.0,2.3133082389831543
2010-03-08,2.9752700328826904,2.892859935760498,2.93681001663208,2.964289903640747,32619404.0,2.352552890777588
2010-03-09,3.008239984512329,2.928570032119751,2.9532999992370605,2.9560399055480957,38520208.0,2.346005916595459
2010-03-10,3.065929889678955,2.928570032119751,2.9532999992370605,3.0247299671173096,68605342.0,2.400520086288452
2010-03-11,3.0247299671173096,2.8516499996185303,3.0247299671173096,2.8763699531555176,52495750.0,2.2827770709991455
2010-03-12,2.8901100158691406,2.8022000789642334,2.8818700313568115,2.804949998855591,30671571.0,2.2260961532592773
2010-03-15,2.843410015106201,2.7747299671173096,2.815929889678955,2.81318998336792,22396857.0,2.232635736465454
2010-03-16,2.843410015106201,2.7884600162506104,2.8022000789642334,2.843410015106201,15381060.0,2.2566189765930176
2010-03-17,2.9093399047851562,2.829669952392578,2.8406600952148438,2.8901100158691406,29173663.0,2.2936813831329346
2010-03-18,2.950550079345703,2.879120111465454,2.8983500003814697,2.91483998298645,26878360.0,2.3133082389831543
2010-03-19,2.9450600147247314,2.8901100158691406,2.91483998298645,2.93681001663208,25680894.0,2.330744504928589
2010-03-22,2.9532999992370605,2.884619951248169,2.934070110321045,2.91483998298645,28388694.0,2.3133082389831543
2010-03-23,3.0054900646209717,2.8983500003814697,2.9038500785827637,2.9450600147247314,35506524.0,2.337291717529297
2010-03-24,3.0192298889160156,2.9450600147247314,2.9972500801086426,2.9532999992370605,34133047.0,2.3438313007354736
2010-03-25,2.9450600147247314,2.8241798877716064,2.9450600147247314,2.83516001701355,32378898.0,2.2500712871551514
2010-03-26,2.887360095977783,2.8241798877716064,2.83516001701355,2.8598899841308594,16023261.0,2.269698143005371
2010-03-29,2.9532999992370605,2.865380048751831,2.865380048751831,2.93681001663208,29481101.0,2.330744504928589
2010-03-30,2.964289903640747,2.906589984893799,2.93681001663208,2.9532999992370605,27421746.0,2.3438313007354736
2010-03-31,2.978019952774048,2.91483998298645,2.9532999992370605,2.9258201122283936,26828412.0,2.3220221996307373
2010-04-01,2.9945099353790283,2.9258201122283936,2.9450600147247314,2.964289903640747,37185649.0,2.352552890777588
2010-04-02,3.06318998336792,2.9615399837493896,2.9890100955963135,3.035710096359253,45163473.0,2.4092345237731934
2010-04-06,3.0686800479888916,2.9945099353790283,3.021980047225952,3.0109899044036865,36262887.0,2.389615774154663
2010-04-07,3.0384600162506104,2.9477999210357666,2.9945099353790283,2.986259937286377,32990968.0,2.3699893951416016
2010-04-08,3.071429967880249,2.9587900638580322,2.991760015487671,3.0686800479888916,45963822.0,2.4354002475738525
2010-04-09,3.0906600952148438,3.0302200317382812,3.06318998336792,3.065929889678955,38824475.0,2.433217763900757
2010-04-12,3.200550079345703,3.065929889678955,3.071429967880249,3.1593399047851562,70818039.0,2.5073511600494385
2010-04-13,3.222529888153076,2.9670300483703613,3.1538500785827637,3.06318998336792,56248831.0,2.4310433864593506
2010-04-14,3.1730799674987793,3.0329699516296387,3.0522000789642334,3.1620900630950928,43957690.0,2.509533166885376
2010-04-15,3.2692298889160156,3.1263699531555176,3.1895599365234375,3.1456000804901123,59619882.0,2.4964466094970703
2010-04-16,3.1483500003814697,3.049449920654297,3.1181299686431885,3.0741798877716064,31677656.0,2.439765453338623
2010-04-19,3.137360095977783,2.972529888153076,3.0439600944519043,2.983520030975342,39960643.0,2.367814779281616
2010-04-20,3.0741798877716064,2.9395599365234375,2.9890100955963135,3.0741798877716064,35984453.0,2.439765453338623
2010-04-21,3.1620900630950928,3.049449920654297,3.0741798877716064,3.151099920272827,47254697.0,2.5008111000061035
2010-04-22,3.2829699516296387,3.112639904022217,3.142859935760498,3.200550079345703,62460782.0,2.5400564670562744
2010-04-23,3.2527499198913574,3.134619951248169,3.2197799682617188,3.1538500785827637,37320060.0,2.5029940605163574
2010-04-26,3.2554900646209717,3.1456000804901123,3.1538500785827637,3.200550079345703,37400114.0,2.5400564670562744
2010-04-27,3.25,3.049449920654297,3.2032999992370605,3.1181299686431885,45817799.0,2.4746453762054443
2010-04-28,3.343410015106201,3.057689905166626,3.071429967880249,3.3022000789642334,68145184.0,2.620729684829712
2010-04-29,3.384619951248169,3.1977999210357666,3.2692298889160156,3.236259937286377,102633888.0,2.568397283554077
2010-04-30,3.222529888153076,2.9120900630950928,3.2087900638580322,3.035710096359253,79022362.0,2.4092345237731934
2010-05-04,3.115380048751831,2.9313199520111084,2.9615399837493896,3.054949998855591,29862945.0,2.4245035648345947
2010-05-05,3.1813199520111084,2.983520030975342,3.016479969024658,3.16483998298645,42466339.0,2.511715888977051
2010-05-06,3.2554900646209717,3.120879888534546,3.1263699531555176,3.1401100158691406,72601570.0,2.4920897483825684
2010-05-07,3.285710096359253,2.9890100955963135,3.021980047225952,3.241760015487671,65836172.0,2.5727622509002686
2010-05-10,3.3736300468444824,3.06318998336792,3.2197799682617188,3.151099920272827,78516490.0,2.5008111000061035
2010-05-11,3.233520030975342,2.8598899841308594,3.1977999210357666,2.8901100158691406,57590520.0,2.2936813831329346
2010-05-12,2.8186800479888916,2.6098899841308594,2.8186800479888916,2.651099920272827,40906220.0,2.1039958000183105
2010-05-13,2.7829699516296387,2.637360095977783,2.66483998298645,2.7609899044036865,24353281.0,2.1912076473236084
2010-05-14,2.829669952392578,2.7170300483703613,2.741760015487671,2.7939600944519043,25908027.0,2.217373847961426
2010-05-17,2.7939600944519043,2.5522000789642334,2.736259937286377,2.557689905166626,24696791.0,2.029862642288208
2010-05-18,2.620879888534546,2.4395599365234375,2.554949998855591,2.5879099369049072,28710004.0,2.0538458824157715
2010-05-19,2.6098899841308594,2.5329699516296387,2.554949998855591,2.557689905166626,19668943.0,2.029862642288208
2010-05-20,2.593410015106201,2.4807701110839844,2.554949998855591,2.5027499198913574,18130177.0,1.9862605333328247
2010-05-21,2.579669952392578,2.3901100158691406,2.41483998298645,2.5412099361419678,16630737.0,2.0167837142944336
2010-05-24,2.7087900638580322,2.5604400634765625,2.5604400634765625,2.670330047607422,34711887.0,2.1192574501037598
2010-05-25,2.7609899044036865,2.6263699531555176,2.6620900630950928,2.684070110321045,30604071.0,2.130162000656128
2010-05-26,2.7609899044036865,2.670330047607422,2.6895599365234375,2.736259937286377,25181020.0,2.171581506729126
2010-05-27,2.763740062713623,2.692310094833374,2.7445099353790283,2.7472500801086426,20265594.0,2.1803035736083984
2010-05-28,2.7472500801086426,2.7472500801086426,2.7472500801086426,2.7472500801086426,0.0,2.1803035736083984
2010-05-31,3.021980047225952,2.7472500801086426,2.766479969024658,2.942310094833374,93272518.0,2.335109233856201
2010-06-01,2.9395599365234375,2.7060399055480957,2.906589984893799,2.8269200325012207,49838893.0,2.243532419204712
2010-06-02,2.8983500003814697,2.7609899044036865,2.7884600162506104,2.8956000804901123,24028240.0,2.2980387210845947
2010-06-03,3.0329699516296387,2.887360095977783,2.920330047607422,2.8983500003814697,45167051.0,2.3002214431762695
2010-06-04,2.986259937286377,2.8324201107025146,2.8461499214172363,2.9615399837493896,22905908.0,2.3503706455230713
2010-06-07,3.0412099361419678,2.8763699531555176,2.9038500785827637,2.9807701110839844,33465129.0,2.3656327724456787
2010-06-08,2.9945099353790283,2.8983500003814697,2.9697799682617188,2.9560399055480957,18928782.0,2.346005916595459
2010-06-09,3.013740062713623,2.8736300468444824,2.9615399837493896,2.9807701110839844,25243708.0,2.3656327724456787
2010-06-10,3.1098899841308594,2.9532999992370605,2.9532999992370605,3.0467000007629395,39002446.0,2.4179563522338867
2010-06-11,3.065929889678955,2.9587900638580322,3.049449920654297,2.9807701110839844,23283354.0,2.3656327724456787
2010-06-15,2.9807701110839844,2.9807701110839844,2.9807701110839844,2.9807701110839844,0.0,2.3656327724456787
2010-06-17,3.008239984512329,2.8763699531555176,2.9890100955963135,2.884619951248169,23790748.0,2.2893247604370117
2010-06-18,2.93681001663208,2.8186800479888916,2.8598899841308594,2.8516499996185303,19894234.0,2.2631585597991943
2010-06-21,2.9313199520111084,2.777470111846924,2.843410015106201,2.920330047607422,18073051.0,2.3176653385162354
2010-06-22,2.9697799682617188,2.887360095977783,2.8983500003814697,2.964289903640747,12836915.0,2.352552890777588
2010-06-23,2.986259937286377,2.884619951248169,2.9258201122283936,2.9532999992370605,13377862.0,2.3438313007354736
2010-06-24,3.0412099361419678,2.950550079345703,2.9532999992370605,3.0054900646209717,28291542.0,2.385251045227051
2010-06-25,3.016479969024658,2.8598899841308594,2.9945099353790283,2.920330047607422,17638526.0,2.3176653385162354
2010-06-28,2.964289903640747,2.8186800479888916,2.91483998298645,2.8901100158691406,13143643.0,2.2936813831329346
2010-06-29,2.8983500003814697,2.637360095977783,2.862639904022217,2.6401100158691406,21620853.0,2.095273971557617
2010-06-30,2.714289903640747,2.5329699516296387,2.6098899841308594,2.6950600147247314,18761462.0,2.138883590698242
2010-07-01,2.7307701110839844,2.6236300468444824,2.6620900630950928,2.6950600147247314,14840669.0,2.138883590698242
2010-07-02,2.678570032119751,2.4258201122283936,2.670330047607422,2.5384600162506104,24091281.0,2.014600992202759
2010-07-05,2.508239984512329,2.307689905166626,2.4807701110839844,2.4807701110839844,14604084.0,1.9688166379928589
2010-07-06,2.6098899841308594,2.4477999210357666,2.4532999992370605,2.598900079727173,17916094.0,2.062568187713623
2010-07-07,2.7445099353790283,2.5824201107025146,2.58516001701355,2.722529888153076,25836410.0,2.160684823989868
2010-07-08,2.81318998336792,2.6538500785827637,2.7170300483703613,2.7252700328826904,12225609.0,2.1628596782684326
2010-07-09,2.8983500003814697,2.722529888153076,2.722529888153076,2.8543999195098877,27359797.0,2.265340805053711
2010-07-12,2.8818700313568115,2.815929889678955,2.829669952392578,2.8598899841308594,14121824.0,2.269698143005371
2010-07-13,2.8543999195098877,2.766479969024658,2.8543999195098877,2.7912099361419678,11248564.0,2.21519136428833
2010-07-14,2.8681299686431885,2.7884600162506104,2.804949998855591,2.821429967880249,10461170.0,2.2391748428344727
2010-07-15,2.8516499996185303,2.7087900638580322,2.7912099361419678,2.7170300483703613,10776860.0,2.1563198566436768
2010-07-16,2.7390100955963135,2.6236300468444824,2.7060399055480957,2.722529888153076,12964566.0,2.160684823989868
2010-07-19,2.7747299671173096,2.6620900630950928,2.66483998298645,2.7527499198913574,6974050.0,2.267972230911255
2010-07-20,2.884619951248169,2.741760015487671,2.777470111846924,2.857140064239502,19075365.0,2.3539788722991943
2010-07-21,2.928570032119751,2.8241798877716064,2.857140064239502,2.865380048751831,18445022.0,2.360767364501953
2010-07-22,2.9477999210357666,2.857140064239502,2.862639904022217,2.91483998298645,21899411.0,2.401517152786255
2010-07-23,2.942310094833374,2.879120111465454,2.920330047607422,2.942310094833374,19263189.0,2.42414927482605
2010-07-26,3.008239984512329,2.9120900630950928,2.942310094833374,2.9945099353790283,23054474.0,2.4671568870544434
2010-07-27,2.9945099353790283,2.9258201122283936,2.9807701110839844,2.93681001663208,16799506.0,2.4196183681488037
2010-07-28,3.0467000007629395,2.9395599365234375,2.9395599365234375,3.013740062713623,45176559.0,2.4830002784729004
2010-07-29,3.107140064239502,2.9945099353790283,3.0,3.1016499996185303,34427028.0,2.555428981781006
2010-07-30,3.134619951248169,3.021980047225952,3.1016499996185303,3.1263699531555176,24864552.0,2.5757951736450195
2010-08-02,3.2554900646209717,3.08516001701355,3.107140064239502,3.2445099353790283,46223740.0,2.6731300354003906
2010-08-03,3.277470111846924,3.18681001663208,3.214289903640747,3.1895599365234375,32188424.0,2.627856969833374
2010-08-04,3.2884600162506104,3.1620900630950928,3.214289903640747,3.2802200317382812,36049707.0,2.7025513648986816
2010-08-05,3.4532999992370605,3.241760015487671,3.2967000007629395,3.379120111465454,58651897.0,2.784034490585327
2010-08-06,3.4258201122283936,3.348900079727173,3.3543999195098877,3.3736300468444824,36491035.0,2.779510974884033
2010-08-09,3.535710096359253,3.387360095977783,3.387360095977783,3.4038500785827637,35702385.0,2.8044095039367676
2010-08-10,3.4313199520111084,3.233520030975342,3.392859935760498,3.236259937286377,32765361.0,2.666332960128784
2010-08-11,3.304949998855591,3.16483998298645,3.233520030975342,3.2472500801086426,26278397.0,2.675387382507324
2010-08-12,3.3104400634765625,3.1593399047851562,3.18681001663208,3.2032999992370605,34264687.0,2.6391775608062744
2010-08-13,3.2527499198913574,3.1043999195098877,3.2060399055480957,3.25,30673165.0,2.6776530742645264
2010-08-16,3.4313199520111084,3.2307701110839844,3.2472500801086426,3.3956000804901123,40628128.0,2.797612428665161
2010-08-17,3.4615399837493896,3.362639904022217,3.401099920272827,3.4230799674987793,57835332.0,2.8202526569366455
2010-08-18,3.434070110321045,3.299449920654297,3.406589984893799,3.3516499996185303,32248400.0,2.761402130126953
2010-08-19,3.4532999992370605,3.3379099369049072,3.428570032119751,3.3681299686431885,34055660.0,2.77497935295105
2010-08-20,3.362639904022217,3.1950600147247314,3.343410015106201,3.2307701110839844,39257151.0,2.6618101596832275
2010-08-23,3.285710096359253,3.18681001663208,3.2307701110839844,3.263740062713623,29432984.0,2.6889736652374268
2010-08-24,3.304949998855591,3.2032999992370605,3.263740062713623,3.285710096359253,23322957.0,2.7070744037628174
2010-08-25,3.2829699516296387,3.1318700313568115,3.228019952774048,3.1456000804901123,26731580.0,2.5916388034820557
2010-08-26,3.2445099353790283,3.142859935760498,3.142859935760498,3.200550079345703,18352362.0,2.636911630630493
2010-08-27,3.271980047225952,3.1730799674987793,3.214289903640747,3.2445099353790283,18330788.0,2.6731300354003906
2010-08-30,3.362639904022217,3.2527499198913574,3.2554900646209717,3.3461499214172363,34110690.0,2.7568705081939697
2010-08-31,3.406589984893799,3.315929889678955,3.343410015106201,3.401099920272827,31207768.0,2.8021433353424072
2010-09-01,3.4450600147247314,3.236259937286377,3.392859935760498,3.2939600944519043,46969648.0,2.713871717453003
2010-09-02,3.5054900646209717,3.31318998336792,3.31318998336792,3.5027499198913574,60121801.0,2.885892152786255
2010-09-03,3.637360095977783,3.4258201122283936,3.5109899044036865,3.5247299671173096,61385780.0,2.904001474380493
2010-09-06,3.6813199520111084,3.5192298889160156,3.58516001701355,3.5467000007629395,42183438.0,2.922102212905884
2010-09-07,3.56318998336792,3.464289903640747,3.5302200317382812,3.549449920654297,31656806.0,2.924368143081665
2010-09-08,3.612639904022217,3.4615399837493896,3.4945099353790283,3.6043999195098877,34834959.0,2.9696404933929443
2010-09-09,3.7472500801086426,3.5192298889160156,3.642859935760498,3.565929889678955,60320192.0,2.9379453659057617
2010-09-10,3.829669952392578,3.5686800479888916,3.5686800479888916,3.81318998336792,70902105.0,3.1416616439819336
2010-09-13,3.829669952392578,3.7115399837493896,3.7912099361419678,3.7829699516296387,49616001.0,3.1167635917663574
2010-09-14,3.785710096359253,3.684070110321045,3.785710096359253,3.7197799682617188,30560540.0,3.064701557159424
2010-09-15,3.8324201107025146,3.634619951248169,3.7252700328826904,3.678570032119751,41894022.0,3.0307490825653076
2010-09-16,3.7307701110839844,3.5109899044036865,3.670330047607422,3.5686800479888916,27957448.0,2.940211296081543
2010-09-17,3.642859935760498,3.5247299671173096,3.5686800479888916,3.565929889678955,16764300.0,2.9379453659057617
2010-09-20,3.6098899841308594,3.5027499198913574,3.513740062713623,3.571429967880249,19730197.0,2.942477226257324
2010-09-21,3.6401100158691406,3.5439600944519043,3.5439600944519043,3.5906600952148438,16629623.0,2.9583208560943604
2010-09-27,3.7032999992370605,3.6016499996185303,3.6401100158691406,3.692310094833374,15023135.0,3.042069435119629
2010-09-28,3.6730799674987793,3.5686800479888916,3.670330047607422,3.5961499214172363,20960644.0,2.962843656539917
2010-09-29,3.598900079727173,3.4972500801086426,3.58516001701355,3.513740062713623,15273629.0,2.894947052001953
2010-09-30,3.6098899841308594,3.464289903640747,3.464289903640747,3.5879099369049072,12575370.0,2.956055164337158
2010-10-08,3.6620900630950928,3.593410015106201,3.6016499996185303,3.634619951248169,24386492.0,2.9945390224456787
2010-10-11,3.6538500785827637,3.5384600162506104,3.642859935760498,3.598900079727173,30057940.0,2.9651098251342773
2010-10-12,3.5879099369049072,3.5027499198913574,3.5879099369049072,3.5192298889160156,29823946.0,2.899470090866089
2010-10-13,3.516479969024658,3.343410015106201,3.5109899044036865,3.4258201122283936,52711639.0,2.822510242462158
2010-10-14,3.3736300468444824,3.277470111846924,3.3379099369049072,3.2802200317382812,53046657.0,2.7025513648986816
2010-10-15,3.384619951248169,3.2692298889160156,3.271980047225952,3.31318998336792,29143415.0,2.72971510887146
2010-10-18,3.3241798877716064,3.1538500785827637,3.2967000007629395,3.2967000007629395,33338351.0,2.7161290645599365
2010-10-19,3.41483998298645,3.2967000007629395,3.2967000007629395,3.3983500003814697,23929490.0,2.799877882003784
2010-10-20,3.4560399055480957,3.2967000007629395,3.362639904022217,3.3269200325012207,35776743.0,2.7410271167755127
2010-10-21,3.428570032119751,3.3186800479888916,3.33516001701355,3.401099920272827,25773267.0,2.8021433353424072
2010-10-22,3.4670300483703613,3.3681299686431885,3.4038500785827637,3.442310094833374,30658794.0,2.8360962867736816
2010-10-25,3.5027499198913574,3.434070110321045,3.4752700328826904,3.4890100955963135,27285796.0,2.874572277069092
2010-10-26,3.607140064239502,3.434070110321045,3.5027499198913574,3.593410015106201,46498752.0,2.9605863094329834
2010-10-27,3.733520030975342,3.5439600944519043,3.6263699531555176,3.565929889678955,49603796.0,2.9379453659057617
2010-10-28,3.6016499996185303,3.4890100955963135,3.5439600944519043,3.527470111846924,22761742.0,2.9062588214874268
2010-10-29,3.554949998855591,3.4890100955963135,3.5439600944519043,3.513740062713623,46884636.0,2.894947052001953
2010-11-01,3.6813199520111084,3.5384600162506104,3.5439600944519043,3.651099920272827,34724962.0,3.0081167221069336
2010-11-02,3.6675798892974854,3.5302200317382812,3.6538500785827637,3.535710096359253,38799752.0,2.9130475521087646
2010-11-03,3.5384600162506104,3.428570032119751,3.4890100955963135,3.464289903640747,32517618.0,2.854205369949341
2010-11-04,3.5604400634765625,3.4560399055480957,3.4752700328826904,3.5384600162506104,33174551.0,2.915313720703125
2010-11-05,3.6016499996185303,3.5054900646209717,3.5467000007629395,3.549449920654297,36409375.0,2.924368143081665
2010-11-08,3.728019952774048,3.571429967880249,3.5741798877716064,3.6895599365234375,55962126.0,3.0398037433624268
2010-11-09,3.7967000007629395,3.66483998298645,3.6895599365234375,3.766479969024658,48175664.0,3.103177785873413
2010-11-10,3.8736300468444824,3.7197799682617188,3.7554900646209717,3.733520030975342,48291190.0,3.076022148132324
2010-11-11,3.8543999195098877,3.6895599365234375,3.7197799682617188,3.6950600147247314,43861387.0,3.044335126876831
2010-11-12,3.7912099361419678,3.483520030975342,3.6950600147247314,3.5522000789642334,48138485.0,2.926633834838867
2010-11-15,3.6977999210357666,3.5302200317382812,3.6016499996185303,3.6950600147247314,32220107.0,3.044335126876831
2010-11-16,3.8736300468444824,3.6043999195098877,3.7060399055480957,3.6620900630950928,54674207.0,3.0171711444854736
2010-11-17,3.6483500003814697,3.304949998855591,3.6263699531555176,3.379120111465454,37001163.0,2.784034490585327
2010-11-18,3.478019952774048,3.343410015106201,3.4120900630950928,3.442310094833374,18114114.0,2.8360962867736816
2010-11-19,3.565929889678955,3.4120900630950928,3.4697799682617188,3.56318998336792,20207012.0,2.9356882572174072
2010-11-22,3.6758201122283936,3.5109899044036865,3.516479969024658,3.670330047607422,28656805.0,3.023960590362549
2010-11-23,3.7445099353790283,3.579669952392578,3.6263699531555176,3.7060399055480957,38369821.0,3.0533816814422607
2010-11-24,3.862639904022217,3.6620900630950928,3.6675798892974854,3.8241798877716064,52477139.0,3.1507160663604736
2010-11-25,3.862639904022217,3.7747299671173096,3.8269200325012207,3.857140064239502,44099476.0,3.1778719425201416
2010-11-26,3.8406600952148438,3.7115399837493896,3.8406600952148438,3.7884600162506104,30196442.0,3.1212868690490723
2010-11-29,3.9532999992370605,3.7692298889160156,3.7939600944519043,3.934070110321045,49400207.0,3.2412538528442383
2010-11-30,3.9230799674987793,3.6318700313568115,3.9230799674987793,3.7747299671173096,41855448.0,3.1099748611450195
2010-12-01,3.81318998336792,3.68681001663208,3.736259937286377,3.7087900638580322,22617874.0,3.055647373199463
2010-12-02,3.972529888153076,3.7060399055480957,3.766479969024658,3.9230799674987793,48521817.0,3.232199192047119
2010-12-03,4.0824198722839355,3.8736300468444824,3.901099920272827,3.9697799682617188,74980860.0,3.27067494392395
2010-12-06,3.9890100955963135,3.758239984512329,3.928570032119751,3.8104400634765625,30829609.0,3.1393959522247314
2010-12-07,3.83516001701355,3.6456000804901123,3.7747299671173096,3.8022000789642334,28907721.0,3.1326072216033936
2010-12-08,4.038459777832031,3.763740062713623,3.7692298889160156,3.9038500785827637,44560303.0,3.216356039047241
2010-12-09,3.983520030975342,3.75,3.8681299686431885,3.9093399047851562,38422026.0,3.220879077911377
2010-12-10,4.0741801261901855,3.804949998855591,3.8516499996185303,4.038459777832031,52444321.0,3.3272600173950195
2010-12-13,4.145599842071533,3.9890100955963135,4.065929889678955,4.096149921417236,72478196.0,3.374790668487549
2010-12-14,4.228020191192627,4.043960094451904,4.098899841308594,4.208789825439453,64794779.0,3.4675936698913574
2010-12-15,4.299449920654297,4.0686798095703125,4.1758198738098145,4.101650238037109,62779842.0,3.379322052001953
2010-12-16,4.1813201904296875,4.032969951629639,4.137360095977783,4.123630046844482,39769048.0,3.3974313735961914
2010-12-17,4.112639904022217,4.008240222930908,4.098899841308594,4.052199840545654,31332609.0,3.338580369949341
2010-12-20,4.093410015106201,3.8736300468444824,4.032969951629639,3.9752700328826904,38201253.0,3.2751986980438232
2010-12-21,4.027470111846924,3.8461499214172363,3.978019952774048,4.021979808807373,29004484.0,3.3136820793151855
2010-12-22,4.041210174560547,3.8901100158691406,4.041210174560547,3.892859935760498,23367809.0,3.207301378250122
2010-12-23,3.928570032119751,3.848900079727173,3.862639904022217,3.857140064239502,18518536.0,3.1778719425201416
2010-12-24,3.91483998298645,3.766479969024658,3.8461499214172363,3.7912099361419678,17827198.0,3.1235523223876953
2010-12-27,3.8956000804901123,3.6950600147247314,3.804949998855591,3.6977999210357666,13920259.0,3.0465924739837646
2010-12-28,3.758239984512329,3.612639904022217,3.6977999210357666,3.7032999992370605,13069052.0,3.051124334335327
2010-12-29,3.7747299671173096,3.6977999210357666,3.6977999210357666,3.7527499198913574,9265925.0,3.0918655395507812
2010-12-30,3.857140064239502,3.7390100955963135,3.766479969024658,3.821429967880249,13959010.0,3.1484506130218506
2010-12-31,3.862639904022217,3.771980047225952,3.81318998336792,3.843410015106201,15965993.0,3.166559934616089
2011-01-04,3.892859935760498,3.799449920654297,3.8736300468444824,3.8598899841308594,16680558.0,3.1801376342773438
2011-01-05,3.8901100158691406,3.7967000007629395,3.8406600952148438,3.8241798877716064,16750020.0,3.1507160663604736
2011-01-06,3.8406600952148438,3.7087900638580322,3.8241798877716064,3.7197799682617188,17847152.0,3.064701557159424
2011-01-07,3.771980047225952,3.714289903640747,3.7307701110839844,3.728019952774048,13433554.0,3.071491003036499
2011-01-10,3.728019952774048,3.5109899044036865,3.728019952774048,3.516479969024658,29028890.0,2.8972043991088867
2011-01-11,3.5522000789642334,3.4477999210357666,3.5109899044036865,3.5384600162506104,12486466.0,2.915313720703125
2011-01-12,3.5522000789642334,3.483520030975342,3.5384600162506104,3.5247299671173096,7580955.0,2.904001474380493
2011-01-13,3.6016499996185303,3.516479969024658,3.527470111846924,3.557689905166626,8333601.0,2.931156873703003
2011-01-14,3.5686800479888916,3.420330047607422,3.565929889678955,3.4313199520111084,9532370.0,2.8270416259765625
2011-01-17,3.4313199520111084,3.263740062713623,3.406589984893799,3.3186800479888916,13825888.0,2.7342379093170166
2011-01-18,3.3461499214172363,3.2692298889160156,3.2967000007629395,3.343410015106201,5755884.0,2.754613161087036
2011-01-19,3.4175798892974854,3.3186800479888916,3.3461499214172363,3.406589984893799,7278813.0,2.806666612625122
2011-01-20,3.4038500785827637,3.2609899044036865,3.379120111465454,3.2692298889160156,7939950.0,2.6934967041015625
2011-01-21,3.321429967880249,3.2252700328826904,3.241760015487671,3.271980047225952,6745943.0,2.6957623958587646
2011-01-24,3.3186800479888916,3.25,3.277470111846924,3.258239984512329,5580728.0,2.6844420433044434
2011-01-25,3.2967000007629395,3.1593399047851562,3.2967000007629395,3.266479969024658,8446485.0,2.6912307739257812
2011-01-26,3.307689905166626,3.233520030975342,3.266479969024658,3.2967000007629395,5981568.0,2.7161290645599365
2011-01-27,3.379120111465454,3.2527499198913574,3.2829699516296387,3.3736300468444824,11992551.0,2.779510974884033
2011-01-28,3.379120111465454,3.3324201107025146,3.365380048751831,3.357140064239502,9366852.0,2.765925168991089
2011-01-31,3.428570032119751,3.3379099369049072,3.3598899841308594,3.4175798892974854,10561332.0,2.815721273422241
2011-02-01,3.4230799674987793,3.365380048751831,3.406589984893799,3.387360095977783,6039783.0,2.790823221206665
2011-02-09,3.4175798892974854,3.3324201107025146,3.3901100158691406,3.3379099369049072,8495494.0,2.7500815391540527
2011-02-10,3.4752700328826904,3.3269200325012207,3.3324201107025146,3.4615399837493896,15765586.0,2.8519396781921387
2011-02-11,3.4972500801086426,3.4313199520111084,3.4615399837493896,3.4752700328826904,13138252.0,2.8632516860961914
2011-02-14,3.58516001701355,3.4945099353790283,3.5247299671173096,3.5467000007629395,17490953.0,2.922102212905884
2011-02-15,3.6620900630950928,3.5329699516296387,3.565929889678955,3.5879099369049072,20722840.0,2.956055164337158
2011-02-16,3.6895599365234375,3.593410015106201,3.593410015106201,3.66483998298645,18949039.0,3.019437313079834
2011-02-17,3.678570032119751,3.593410015106201,3.670330047607422,3.6538500785827637,14487574.0,3.010382890701294
2011-02-18,3.777470111846924,3.6401100158691406,3.6401100158691406,3.7115399837493896,23940610.0,3.057912826538086
2011-02-21,3.7829699516296387,3.684070110321045,3.714289903640747,3.766479969024658,21649449.0,3.103177785873413
2011-02-22,3.763740062713623,3.5906600952148438,3.763740062713623,3.593410015106201,23166251.0,2.9605863094329834
2011-02-23,3.6318700313568115,3.5329699516296387,3.598900079727173,3.5769200325012207,17158009.0,2.947000503540039
2011-02-25,3.6401100158691406,3.5412099361419678,3.5522000789642334,3.598900079727173,17990841.0,2.9651098251342773
2011-02-28,3.6620900630950928,3.593410015106201,3.6263699531555176,3.642859935760498,11451793.0,3.0013279914855957
2011-03-01,3.6950600147247314,3.6181299686431885,3.6675798892974854,3.6675798892974854,18145585.0,3.0216948986053467
2011-03-02,3.7747299671173096,3.678570032119751,3.7032999992370605,3.758239984512329,32477844.0,3.096388578414917
2011-03-03,3.7609899044036865,3.5686800479888916,3.758239984512329,3.6181299686431885,23869812.0,2.980952739715576
2011-03-04,3.68681001663208,3.615380048751831,3.6181299686431885,3.6813199520111084,10372314.0,3.033015012741089
2011-03-07,3.736259937286377,3.684070110321045,3.6950600147247314,3.722529888153076,15912081.0,3.066967487335205
2011-03-08,3.733520030975342,3.66483998298645,3.7087900638580322,3.7197799682617188,13338689.0,3.064701557159424
2011-03-09,3.736259937286377,3.6538500785827637,3.7170300483703613,3.6675798892974854,17894268.0,3.0216948986053467
2011-03-10,3.700550079345703,3.629120111465454,3.6538500785827637,3.678570032119751,14847345.0,3.0307490825653076
2011-03-11,3.6758201122283936,3.58516001701355,3.670330047607422,3.629120111465454,28888247.0,2.9900076389312744
2011-03-14,3.978019952774048,3.6016499996185303,3.629120111465454,3.8901100158691406,62848096.0,3.205035924911499
2011-03-15,3.991760015487671,3.8461499214172363,3.901099920272827,3.9477999210357666,69290510.0,3.25256609916687
2011-03-16,4.010990142822266,3.865380048751831,3.9477999210357666,4.010990142822266,36610121.0,3.3046281337738037
2011-03-17,4.0686798095703125,3.8901100158691406,3.964289903640747,3.9120900630950928,29075387.0,3.22314453125
2011-03-18,3.9945099353790283,3.8461499214172363,3.928570032119751,3.906589984893799,22990374.0,3.2186131477355957
2011-03-21,3.9752700328826904,3.8516499996185303,3.8818700313568115,3.9587900638580322,20868294.0,3.2616207599639893
2011-03-22,4.05495023727417,3.865380048751831,3.9395599365234375,4.030220031738281,30285137.0,3.3204710483551025
2011-03-23,4.065929889678955,3.986259937286377,4.035709857940674,4.027470111846924,21955107.0,3.3182055950164795
2011-03-24,4.1758198738098145,3.9890100955963135,4.052199840545654,4.087910175323486,40424342.0,3.368001699447632
2011-03-25,4.164840221405029,4.041210174560547,4.0686798095703125,4.049449920654297,27914336.0,3.3363144397735596
2011-03-28,4.093410015106201,3.9230799674987793,4.043960094451904,3.9258201122283936,32271427.0,3.2344565391540527
2011-03-29,3.9807701110839844,3.887360095977783,3.934070110321045,3.9175798892974854,17861592.0,3.227668046951294
2011-03-30,3.9477999210357666,3.75,3.920330047607422,3.942310094833374,22735745.0,3.2480428218841553
2011-03-31,3.9560399055480957,3.7884600162506104,3.8956000804901123,3.8022000789642334,14112258.0,3.1326072216033936
2011-04-01,3.901099920272827,3.7939600944519043,3.7939600944519043,3.8818700313568115,7985654.0,3.198246479034424
2011-04-06,4.035709857940674,3.870879888534546,3.879120111465454,4.010990142822266,21385087.0,3.3046281337738037
2011-04-07,4.0604400634765625,3.9615399837493896,3.983520030975342,4.021979808807373,17563312.0,3.3136820793151855
2011-04-08,4.1675801277160645,4.013740062713623,4.038459777832031,4.129119873046875,29551597.0,3.401954412460327
2011-04-11,4.299449920654297,4.049449920654297,4.162089824676514,4.118130207061768,32850547.0,3.392899751663208
2011-04-12,4.211540222167969,4.071430206298828,4.085159778594971,4.200550079345703,27051092.0,3.4608051776885986
2011-04-13,4.247250080108643,4.137360095977783,4.18681001663208,4.225269794464111,13487561.0,3.4811713695526123
2011-04-14,4.255489826202393,4.148349761962891,4.233520030975342,4.211540222167969,15257689.0,3.469860076904297
2011-04-15,4.239009857177734,4.052199840545654,4.217030048370361,4.134620189666748,23704906.0,3.4064857959747314
2011-04-18,4.1895599365234375,4.065929889678955,4.134620189666748,4.096149921417236,17245227.0,3.374790668487549
2011-04-19,4.098899841308594,3.9697799682617188,4.0824198722839355,4.079669952392578,17817177.0,3.3612124919891357
2011-04-20,4.420330047607422,4.085159778594971,4.090660095214844,4.351650238037109,39413966.0,3.5852952003479004
2011-04-21,4.398349761962891,4.302199840545654,4.340660095214844,4.337910175323486,20923276.0,3.573975086212158
2011-04-22,4.392859935760498,4.271979808807373,4.31318998336792,4.357140064239502,15896036.0,3.5898189544677734
2011-04-25,4.450550079345703,4.274730205535889,4.368130207061768,4.30495023727417,20014383.0,3.5468199253082275
2011-04-26,4.285709857940674,4.142859935760498,4.285709857940674,4.241759777069092,16137663.0,3.4947571754455566
2011-04-27,4.359889984130859,4.0741801261901855,4.258240222930908,4.18681001663208,21899022.0,3.449484348297119
2011-04-28,4.307690143585205,4.0741801261901855,4.151100158691406,4.096149921417236,21199472.0,3.374790668487549
2011-04-29,4.195059776306152,3.8736300468444824,4.104400157928467,4.052199840545654,13471352.0,3.338580369949341
2011-05-03,4.145599842071533,4.0,4.038459777832031,4.145599842071533,11261486.0,3.415532112121582
2011-05-04,4.148349761962891,3.942310094833374,4.148349761962891,3.978019952774048,16851019.0,3.2774641513824463
2011-05-05,4.030220031738281,3.928570032119751,3.9587900638580322,3.983520030975342,6926308.0,3.2819955348968506
2011-05-06,4.024730205535889,3.8956000804901123,3.983520030975342,3.978019952774048,8493350.0,3.2774641513824463
2011-05-09,4.096149921417236,3.9560399055480957,3.978019952774048,4.071430206298828,11198627.0,3.354423999786377
2011-05-10,4.101650238037109,4.019229888916016,4.065929889678955,4.0824198722839355,8546174.0,3.363478660583496
2011-05-11,4.109889984130859,4.041210174560547,4.071430206298828,4.065929889678955,9725927.0,3.3498923778533936
2011-05-12,4.049449920654297,3.892859935760498,4.049449920654297,3.9120900630950928,12917464.0,3.22314453125
2011-05-13,3.9560399055480957,3.804949998855591,3.9175798892974854,3.9038500785827637,13519123.0,3.216356039047241
2011-05-16,3.928570032119751,3.8763699531555176,3.8763699531555176,3.9038500785827637,6042272.0,3.216356039047241
2011-05-17,3.986259937286377,3.8406600952148438,3.901099920272827,3.942310094833374,8645750.0,3.2480428218841553
2011-05-18,3.9697799682617188,3.9230799674987793,3.9477999210357666,3.9395599365234375,5230185.0,3.245777130126953
2011-05-19,4.038459777832031,3.928570032119751,3.928570032119751,3.9972500801086426,10514562.0,3.2933075428009033
2011-05-23,4.043960094451904,3.821429967880249,4.043960094451904,3.8406600952148438,8609965.0,3.1642937660217285
2011-05-24,3.8406600952148438,3.6675798892974854,3.8406600952148438,3.766479969024658,10071443.0,3.103177785873413
2011-05-25,3.7967000007629395,3.6977999210357666,3.766479969024658,3.7170300483703613,4456627.0,3.06243634223938
2011-05-26,3.7829699516296387,3.700550079345703,3.7390100955963135,3.733520030975342,4713432.0,3.076022148132324
2011-05-27,3.7472500801086426,3.5439600944519043,3.7445099353790283,3.5522000789642334,6534455.0,2.926633834838867
2011-05-30,3.6318700313568115,3.4752700328826904,3.5522000789642334,3.5961499214172363,6817596.0,2.962843656539917
2011-05-31,3.6895599365234375,3.571429967880249,3.5961499214172363,3.684070110321045,4468784.0,3.035280704498291
2011-06-01,3.736259937286377,3.615380048751831,3.615380048751831,3.7060399055480957,6513365.0,3.0533816814422607
2011-06-02,3.7252700328826904,3.598900079727173,3.6675798892974854,3.6538500785827637,4352119.0,3.010382890701294
2011-06-03,3.7692298889160156,3.6401100158691406,3.6401100158691406,3.7307701110839844,4819906.0,3.073756456375122
2011-06-07,3.777470111846924,3.6977999210357666,3.7307701110839844,3.714289903640747,3104596.0,3.060178756713867
2011-06-08,3.7527499198913574,3.6538500785827637,3.7170300483703613,3.6593399047851562,6055904.0,3.0149056911468506
2011-06-09,3.692310094833374,3.571429967880249,3.6758201122283936,3.5824201107025146,5683711.0,2.9515321254730225
2011-06-10,3.642859935760498,3.5467000007629395,3.6401100158691406,3.6236300468444824,4512297.0,2.9854843616485596
2011-06-13,3.637360095977783,3.571429967880249,3.598900079727173,3.6236300468444824,3357969.0,2.9854843616485596
2011-06-14,3.6758201122283936,3.571429967880249,3.5879099369049072,3.6483500003814697,6755876.0,3.0058512687683105
2011-06-15,3.8241798877716064,3.6318700313568115,3.6483500003814697,3.763740062713623,19160777.0,3.1009204387664795
2011-06-16,3.7884600162506104,3.684070110321045,3.7390100955963135,3.7252700328826904,9230614.0,3.069225311279297
2011-06-17,3.75,3.557689905166626,3.7252700328826904,3.56318998336792,12361880.0,2.9356882572174072
2011-06-20,3.5686800479888916,3.4615399837493896,3.5439600944519043,3.5329699516296387,6957117.0,2.910790205001831
2011-06-21,3.6016499996185303,3.483520030975342,3.483520030975342,3.579669952392578,2939795.0,2.949266195297241
2011-06-22,3.579669952392578,3.516479969024658,3.571429967880249,3.5247299671173096,4214042.0,2.904001474380493
2011-06-23,3.620879888534546,3.4752700328826904,3.5384600162506104,3.607140064239502,7128135.0,2.9718985557556152
2011-06-24,3.736259937286377,3.58516001701355,3.58516001701355,3.6813199520111084,9006546.0,3.033015012741089
2011-06-27,3.714289903640747,3.6593399047851562,3.6593399047851562,3.68681001663208,12890623.0,3.0375382900238037
2011-06-28,3.7307701110839844,3.670330047607422,3.6895599365234375,3.7170300483703613,8310298.0,3.06243634223938
2011-06-29,3.7802200317382812,3.6675798892974854,3.7060399055480957,3.6730799674987793,10160448.0,3.026226282119751
2011-06-30,3.804949998855591,3.6758201122283936,3.6813199520111084,3.763740062713623,10708690.0,3.1009204387664795
2011-07-01,3.7802200317382812,3.7197799682617188,3.763740062713623,3.722529888153076,7390547.0,3.066967487335205
2011-07-04,3.799449920654297,3.7252700328826904,3.7252700328826904,3.785710096359253,11369299.0,3.11902117729187
2011-07-05,3.829669952392578,3.758239984512329,3.7884600162506104,3.8241798877716064,17090411.0,3.1507160663604736
2011-07-06,3.8269200325012207,3.777470111846924,3.81318998336792,3.821429967880249,9106461.0,3.1484506130218506
2011-07-07,3.8406600952148438,3.7115399837493896,3.799449920654297,3.7307701110839844,13595330.0,3.073756456375122
2011-07-08,3.865380048751831,3.733520030975342,3.7390100955963135,3.862639904022217,21218935.0,3.182403326034546
2011-07-11,3.9093399047851562,3.804949998855591,3.8461499214172363,3.8901100158691406,15256746.0,3.205035924911499
2011-07-12,3.862639904022217,3.75,3.862639904022217,3.7802200317382812,11529336.0,3.1144979000091553
2011-07-13,3.8681299686431885,3.7802200317382812,3.7802200317382812,3.865380048751831,7975698.0,3.1846604347229004
2011-07-14,4.134620189666748,3.9120900630950928,3.9120900630950928,4.0824198722839355,54020521.0,3.363478660583496
2011-07-15,4.087910175323486,3.9807701110839844,4.057690143585205,4.043960094451904,21236768.0,3.331791877746582
2011-07-18,4.112639904022217,4.010990142822266,4.019229888916016,4.035709857940674,15457722.0,3.3249945640563965
2011-07-19,4.093410015106201,4.013740062713623,4.035709857940674,4.043960094451904,17172042.0,3.331791877746582
2011-07-20,4.085159778594971,4.0,4.079669952392578,4.032969951629639,13642607.0,3.322736978530884
2011-07-21,4.057690143585205,3.9670300483703613,4.057690143585205,3.9890100955963135,13459493.0,3.2865188121795654
2011-07-22,4.05495023727417,3.9532999992370605,3.9945099353790283,3.986259937286377,14026652.0,3.2842531204223633
2011-07-25,4.076920032501221,3.8818700313568115,3.9972500801086426,3.892859935760498,21974079.0,3.207301378250122
2011-07-26,3.986259937286377,3.8818700313568115,3.8818700313568115,3.9477999210357666,9665146.0,3.25256609916687
2011-07-27,4.008240222930908,3.901099920272827,3.928570032119751,3.9972500801086426,10895983.0,3.2933075428009033
2011-07-28,4.002749919891357,3.9395599365234375,3.9697799682617188,3.9945099353790283,8912154.0,3.2910497188568115
2011-07-29,4.027470111846924,3.8681299686431885,4.021979808807373,3.884619951248169,8828234.0,3.200512170791626
2011-08-01,4.016479969024658,3.887360095977783,3.887360095977783,4.016479969024658,8831462.0,3.3091511726379395
2011-08-02,4.140110015869141,3.950550079345703,4.0,4.104400157928467,32443490.0,3.3815877437591553
2011-08-03,4.137360095977783,4.0467000007629395,4.104400157928467,4.0741801261901855,18288306.0,3.356689929962158
2011-08-04,4.120880126953125,4.041210174560547,4.041210174560547,4.06318998336792,16074043.0,3.34763503074646
2011-08-05,4.005489826202393,3.9093399047851562,3.9587900638580322,3.9972500801086426,10012995.0,3.2933075428009033
2011-08-08,3.9230799674987793,3.6043999195098877,3.920330047607422,3.620879888534546,21657147.0,2.9832189083099365
2011-08-09,3.571429967880249,3.299449920654297,3.428570032119751,3.5302200317382812,13253422.0,2.908524751663208
2011-08-10,3.651099920272827,3.5741798877716064,3.6016499996185303,3.615380048751831,11092321.0,2.9786875247955322
2011-08-11,3.6181299686431885,3.4890100955963135,3.5109899044036865,3.6098899841308594,14485019.0,2.9741642475128174
2011-08-12,3.7087900638580322,3.598900079727173,3.6730799674987793,3.612639904022217,12179101.0,2.9764299392700195
2011-08-15,3.6483500003814697,3.593410015106201,3.6401100158691406,3.642859935760498,10906131.0,3.0013279914855957
2011-08-16,3.7032999992370605,3.5879099369049072,3.6456000804901123,3.6043999195098877,14128197.0,2.9696404933929443
2011-08-17,3.634619951248169,3.5604400634765625,3.6043999195098877,3.5824201107025146,9141343.0,2.9515321254730225
2011-08-18,3.5961499214172363,3.5109899044036865,3.5824201107025146,3.5439600944519043,13691525.0,2.91984486579895
2011-08-19,3.557689905166626,3.464289903640747,3.5027499198913574,3.5329699516296387,6912502.0,2.910790205001831
2011-08-22,3.5412099361419678,3.472529888153076,3.4807701110839844,3.4972500801086426,5636372.0,2.8813607692718506
2011-08-23,3.5439600944519043,3.4697799682617188,3.4972500801086426,3.521980047225952,8655319.0,2.901735544204712
2011-08-24,3.598900079727173,3.521980047225952,3.5439600944519043,3.5329699516296387,8751841.0,2.910790205001831
2011-08-25,3.598900079727173,3.491760015487671,3.5192298889160156,3.593410015106201,7775888.0,2.9605863094329834
2011-08-26,3.6236300468444824,3.565929889678955,3.5879099369049072,3.6016499996185303,6554253.0,2.9673755168914795
2011-08-29,3.612639904022217,3.5302200317382812,3.58516001701355,3.571429967880249,23327027.0,2.942477226257324
2011-08-30,3.612639904022217,3.521980047225952,3.5906600952148438,3.5247299671173096,12279358.0,2.904001474380493
2011-08-31,3.598900079727173,3.5109899044036865,3.5439600944519043,3.593410015106201,10748406.0,2.9605863094329834
2011-09-01,3.642859935760498,3.549449920654297,3.593410015106201,3.5604400634765625,11901300.0,2.933422803878784
2011-09-02,3.7527499198913574,3.5769200325012207,3.6950600147247314,3.5906600952148438,20326487.0,2.9583208560943604
2011-09-05,3.513740062713623,3.3598899841308594,3.4615399837493896,3.379120111465454,16340116.0,2.784034490585327
2011-09-06,3.434070110321045,3.3516499996185303,3.3763699531555176,3.387360095977783,8824674.0,2.790823221206665
2011-09-07,3.464289903640747,3.3763699531555176,3.41483998298645,3.4587900638580322,6420403.0,2.8496742248535156
2011-09-08,3.508239984512329,3.4395599365234375,3.4945099353790283,3.4532999992370605,5846750.0,2.845150947570801
2011-09-09,3.464289903640747,3.401099920272827,3.4587900638580322,3.4038500785827637,3844568.0,2.8044095039367676
2011-09-13,3.3983500003814697,3.3104400634765625,3.3983500003814697,3.321429967880249,5524781.0,2.736503839492798
2011-09-14,3.362639904022217,3.304949998855591,3.3269200325012207,3.3543999195098877,5766965.0,2.763667106628418
2011-09-15,3.3901100158691406,3.3379099369049072,3.3543999195098877,3.3818700313568115,5193865.0,2.7863001823425293
2011-09-16,3.4230799674987793,3.3818700313568115,3.3983500003814697,3.4120900630950928,3989440.0,2.8111979961395264
2011-09-19,3.472529888153076,3.3516499996185303,3.387360095977783,3.450550079345703,7942869.0,2.8428850173950195
2011-09-20,3.5741798877716064,3.406589984893799,3.450550079345703,3.5439600944519043,12012957.0,2.91984486579895
2011-09-21,3.6401100158691406,3.521980047225952,3.5467000007629395,3.6318700313568115,12063713.0,2.9922735691070557
2011-09-22,3.615380048751831,3.5302200317382812,3.58516001701355,3.535710096359253,6927648.0,2.9130475521087646
2011-09-23,3.5329699516296387,3.4615399837493896,3.4752700328826904,3.516479969024658,3356378.0,2.8972043991088867
2011-09-26,3.5604400634765625,3.478019952774048,3.5302200317382812,3.527470111846924,4205212.0,2.9062588214874268
2011-09-27,3.598900079727173,3.516479969024658,3.5439600944519043,3.579669952392578,4001477.0,2.949266195297241
2011-09-28,3.598900079727173,3.4945099353790283,3.5879099369049072,3.5467000007629395,5472015.0,2.922102212905884
2011-09-29,3.557689905166626,3.491760015487671,3.4945099353790283,3.5027499198913574,5774408.0,2.885892152786255
2011-09-30,3.579669952392578,3.5,3.508239984512329,3.5769200325012207,4273149.0,2.947000503540039
2011-10-10,3.6263699531555176,3.557689905166626,3.58516001701355,3.579669952392578,5419072.0,2.949266195297241
2011-10-11,3.6401100158691406,3.557689905166626,3.6181299686431885,3.5961499214172363,4304813.0,2.962843656539917
2011-10-12,3.692310094833374,3.557689905166626,3.571429967880249,3.670330047607422,7850064.0,3.023960590362549
2011-10-13,3.7060399055480957,3.634619951248169,3.678570032119751,3.670330047607422,6337127.0,3.023960590362549
2011-10-14,3.6813199520111084,3.598900079727173,3.6263699531555176,3.620879888534546,4975050.0,2.9832189083099365
2011-10-17,3.7472500801086426,3.612639904022217,3.6483500003814697,3.736259937286377,12151124.0,3.078279733657837
2011-10-18,3.771980047225952,3.6758201122283936,3.6977999210357666,3.722529888153076,9459686.0,3.066967487335205
2011-10-19,3.736259937286377,3.6538500785827637,3.6977999210357666,3.7087900638580322,5159030.0,3.055647373199463
2011-10-20,3.728019952774048,3.6483500003814697,3.6675798892974854,3.656589984893799,8292149.0,3.0126402378082275
2011-10-21,3.6813199520111084,3.579669952392578,3.6758201122283936,3.5824201107025146,5699053.0,2.9515321254730225
2011-10-24,3.5961499214172363,3.4395599365234375,3.5769200325012207,3.535710096359253,7546713.0,2.9130475521087646
2011-10-25,3.598900079727173,3.4532999992370605,3.5384600162506104,3.5824201107025146,5629267.0,2.9515321254730225
2011-10-26,3.6401100158691406,3.5054900646209717,3.579669952392578,3.6318700313568115,6473550.0,2.9922735691070557
2011-10-27,3.771980047225952,3.6263699531555176,3.6538500785827637,3.6538500785827637,9253841.0,3.010382890701294
2011-10-28,3.7307701110839844,3.656589984893799,3.6813199520111084,3.7115399837493896,6510693.0,3.057912826538086
2011-10-31,3.7554900646209717,3.6593399047851562,3.7115399837493896,3.75,5453750.0,3.089600086212158
2011-11-01,3.7912099361419678,3.700550079345703,3.7307701110839844,3.7829699516296387,11730606.0,3.1167635917663574
2011-11-02,3.8269200325012207,3.714289903640747,3.714289903640747,3.807689905166626,10894389.0,3.1371302604675293
2011-11-03,3.8818700313568115,3.7912099361419678,3.8269200325012207,3.8186800479888916,19134806.0,3.1461846828460693
2011-11-04,3.857140064239502,3.7884600162506104,3.7939600944519043,3.8379099369049072,11627721.0,3.1620283126831055
2011-11-07,4.032969951629639,3.8269200325012207,3.8406600952148438,3.934070110321045,21481627.0,3.2412538528442383
2011-11-08,3.9560399055480957,3.8736300468444824,3.901099920272827,3.8763699531555176,9126222.0,3.1937150955200195
2011-11-09,3.934070110321045,3.843410015106201,3.8763699531555176,3.928570032119751,8353683.0,3.236722469329834
2011-11-10,3.9587900638580322,3.8901100158691406,3.9477999210357666,3.9258201122283936,6902979.0,3.2344565391540527
2011-11-11,3.9560399055480957,3.901099920272827,3.906589984893799,3.906589984893799,4030914.0,3.2186131477355957
2011-11-14,3.9532999992370605,3.906589984893799,3.9175798892974854,3.9175798892974854,8152548.0,3.227668046951294
2011-11-15,3.942310094833374,3.8983500003814697,3.906589984893799,3.93681001663208,4840559.0,3.243511438369751
2011-11-16,3.9972500801086426,3.901099920272827,3.93681001663208,3.9230799674987793,11383011.0,3.232199192047119
2011-11-17,3.9752700328826904,3.920330047607422,3.9230799674987793,3.942310094833374,6222369.0,3.2480428218841553
2011-11-18,3.942310094833374,3.83516001701355,3.9258201122283936,3.9093399047851562,10284700.0,3.220879077911377
2011-11-21,3.928570032119751,3.8516499996185303,3.8516499996185303,3.9093399047851562,5138500.0,3.220879077911377
2011-11-22,4.002749919891357,3.8763699531555176,3.901099920272827,3.9532999992370605,7881972.0,3.2570972442626953
2011-11-23,4.038459777832031,3.950550079345703,3.9560399055480957,3.9697799682617188,9083805.0,3.27067494392395
2011-11-24,3.9945099353790283,3.8598899841308594,3.8763699531555176,3.978019952774048,4384409.0,3.2774641513824463
2011-11-25,3.9972500801086426,3.9560399055480957,3.991760015487671,3.9945099353790283,6638905.0,3.2910497188568115
2011-11-28,4.079669952392578,4.002749919891357,4.002749919891357,4.0741801261901855,15216743.0,3.356689929962158
2011-11-29,4.120880126953125,4.057690143585205,4.112639904022217,4.0741801261901855,12289790.0,3.356689929962158
2011-11-30,4.079669952392578,3.8818700313568115,4.065929889678955,3.9093399047851562,11433545.0,3.220879077911377
2011-12-01,4.076920032501221,3.942310094833374,3.9752700328826904,4.0,9888325.0,3.2955732345581055
2011-12-02,4.0,3.8818700313568115,4.0,3.9038500785827637,9329647.0,3.216356039047241
2011-12-05,3.928570032119751,3.736259937286377,3.892859935760498,3.829669952392578,7211204.0,3.1552393436431885
2011-12-06,3.884619951248169,3.8104400634765625,3.8186800479888916,3.865380048751831,3180144.0,3.1846604347229004
2011-12-07,3.8983500003814697,3.8186800479888916,3.8681299686431885,3.8901100158691406,4308431.0,3.205035924911499
2011-12-08,3.9120900630950928,3.804949998855591,3.8736300468444824,3.8406600952148438,2841235.0,3.1642937660217285
2011-12-09,3.8901100158691406,3.7939600944519043,3.8406600952148438,3.8324201107025146,2863992.0,3.157505512237549
2011-12-12,3.8379099369049072,3.733520030975342,3.807689905166626,3.736259937286377,5498380.0,3.078279733657837
2011-12-13,3.736259937286377,3.4697799682617188,3.736259937286377,3.5412099361419678,10830652.0,2.91757869720459
2011-12-14,3.612639904022217,3.2912099361419678,3.5467000007629395,3.315929889678955,10068604.0,2.7319724559783936
2011-12-15,3.329669952392578,3.1401100158691406,3.2967000007629395,3.2609899044036865,8337150.0,2.6867077350616455
2011-12-16,3.3104400634765625,3.2087900638580322,3.285710096359253,3.2747299671173096,6814928.0,2.698028326034546
2011-12-19,3.3516499996185303,3.1593399047851562,3.2747299671173096,3.3461499214172363,5474298.0,2.7568705081939697
2011-12-20,3.3901100158691406,3.1620900630950928,3.2692298889160156,3.31318998336792,2994268.0,2.72971510887146
2011-12-21,3.6456000804901123,3.3269200325012207,3.3516499996185303,3.5412099361419678,20869772.0,2.91757869720459
2011-12-22,3.6538500785827637,3.450550079345703,3.5439600944519043,3.5054900646209717,17888586.0,2.8881497383117676
2011-12-23,3.521980047225952,3.365380048751831,3.365380048751831,3.4450600147247314,9193322.0,2.838361978530884
2011-12-26,3.4752700328826904,3.362639904022217,3.4038500785827637,3.4038500785827637,3894323.0,2.8044095039367676
2011-12-27,3.428570032119751,3.2967000007629395,3.428570032119751,3.362639904022217,7804371.0,2.770456552505493
2011-12-28,3.3763699531555176,3.1813199520111084,3.3186800479888916,3.2829699516296387,6378758.0,2.704817056655884
2011-12-29,3.3324201107025146,3.2252700328826904,3.241760015487671,3.2692298889160156,4961917.0,2.6934967041015625
2011-12-30,3.3104400634765625,3.228019952774048,3.2609899044036865,3.277470111846924,4356876.0,2.7002856731414795
2012-01-04,3.4230799674987793,3.277470111846924,3.3516499996185303,3.2829699516296387,3811120.0,2.704817056655884
2012-01-05,3.2692298889160156,3.1538500785827637,3.2032999992370605,3.170330047607422,3507842.0,2.612013816833496
2012-01-06,3.200550079345703,2.887360095977783,3.1538500785827637,3.0329699516296387,5918414.0,2.4988439083099365
2012-01-09,3.129120111465454,2.9477999210357666,3.016479969024658,3.0906600952148438,11131305.0,2.5463743209838867
2012-01-10,3.2527499198913574,3.06318998336792,3.0879099369049072,3.222529888153076,9099239.0,2.6550207138061523
2012-01-11,3.2939600944519043,3.1401100158691406,3.1620900630950928,3.2087900638580322,5455512.0,2.64370059967041
2012-01-12,3.2692298889160156,3.1813199520111084,3.184070110321045,3.2115399837493896,2944097.0,2.6459662914276123
2012-01-13,3.2307701110839844,3.098900079727173,3.2170300483703613,3.142859935760498,4427335.0,2.589381217956543
2012-01-16,3.1318700313568115,2.8901100158691406,3.0769200325012207,2.9752700328826904,3091889.0,2.451305389404297
2012-01-17,3.16483998298645,2.9532999992370605,2.9532999992370605,3.1593399047851562,5104459.0,2.602959156036377
2012-01-18,3.2087900638580322,3.1181299686431885,3.1620900630950928,3.156589984893799,3566934.0,2.6006929874420166
2012-01-19,3.1950600147247314,3.1456000804901123,3.156589984893799,3.1593399047851562,3627296.0,2.602959156036377
2012-01-20,3.285710096359253,3.178570032119751,3.1977999210357666,3.2829699516296387,3556360.0,2.704817056655884
2012-01-30,3.321429967880249,3.2197799682617188,3.321429967880249,3.2554900646209717,1795175.0,2.6821765899658203
2012-01-31,3.304949998855591,3.241760015487671,3.2829699516296387,3.2884600162506104,1720304.0,2.7093400955200195
2012-02-01,3.3324201107025146,3.258239984512329,3.2967000007629395,3.3022000789642334,3103828.0,2.720660924911499
2012-02-02,3.3241798877716064,3.266479969024658,3.31318998336792,3.31318998336792,1843926.0,2.72971510887146
2012-02-03,3.362639904022217,3.3022000789642334,3.3269200325012207,3.3461499214172363,2468375.0,2.7568705081939697
2012-02-06,3.401099920272827,3.2939600944519043,3.401099920272827,3.3022000789642334,4348151.0,2.720660924911499
2012-02-07,3.3461499214172363,3.25,3.3104400634765625,3.315929889678955,3226354.0,2.7319724559783936
2012-02-08,3.365380048751831,3.2554900646209717,3.3269200325012207,3.362639904022217,4228905.0,2.770456552505493
2012-02-09,3.392859935760498,3.329669952392578,3.3461499214172363,3.3681299686431885,3965041.0,2.77497935295105
2012-02-10,3.434070110321045,3.3186800479888916,3.3186800479888916,3.401099920272827,4099936.0,2.8021433353424072
2012-02-13,3.434070110321045,3.2967000007629395,3.434070110321045,3.401099920272827,3589782.0,2.8021433353424072
2012-02-14,3.483520030975342,3.379120111465454,3.3818700313568115,3.442310094833374,4169205.0,2.8360962867736816
2012-02-15,3.5054900646209717,3.406589984893799,3.406589984893799,3.4972500801086426,3687567.0,2.8813607692718506
2012-02-16,3.516479969024658,3.472529888153076,3.516479969024658,3.4890100955963135,2763863.0,2.874572277069092
2012-02-17,3.5384600162506104,3.4395599365234375,3.5109899044036865,3.472529888153076,3153991.0,2.8609941005706787
2012-02-20,3.5439600944519043,3.4752700328826904,3.478019952774048,3.4972500801086426,3627755.0,2.8813607692718506
2012-02-21,3.513740062713623,3.434070110321045,3.4972500801086426,3.4890100955963135,3419638.0,2.874572277069092
2012-02-22,3.6538500785827637,3.4752700328826904,3.5054900646209717,3.620879888534546,4407989.0,2.9832189083099365
2012-02-23,3.670330047607422,3.571429967880249,3.6263699531555176,3.642859935760498,7286825.0,3.0013279914855957
2012-02-24,3.6675798892974854,3.6016499996185303,3.642859935760498,3.6620900630950928,3387060.0,3.0171711444854736
2012-02-27,3.741760015487671,3.6401100158691406,3.6620900630950928,3.642859935760498,7109397.0,3.0013279914855957
2012-02-28,3.6675798892974854,3.6043999195098877,3.6538500785827637,3.656589984893799,3369424.0,3.0126402378082275
2012-02-29,3.684070110321045,3.5906600952148438,3.656589984893799,3.5961499214172363,3815448.0,2.962843656539917
2012-03-01,3.629120111465454,3.58516001701355,3.58516001701355,3.6016499996185303,1597592.0,2.9673755168914795
2012-03-02,3.678570032119751,3.6016499996185303,3.6263699531555176,3.670330047607422,3443888.0,3.023960590362549
2012-03-05,3.8956000804901123,3.6950600147247314,3.6950600147247314,3.8461499214172363,11501257.0,3.1688168048858643
2012-03-06,3.8324201107025146,3.7252700328826904,3.81318998336792,3.8186800479888916,9826252.0,3.1461846828460693
2012-03-07,3.983520030975342,3.777470111846924,3.8186800479888916,3.7829699516296387,13549474.0,3.1167635917663574
2012-03-08,3.8324201107025146,3.722529888153076,3.722529888153076,3.7939600944519043,5190825.0,3.1258182525634766
2012-03-09,3.8736300468444824,3.7912099361419678,3.81318998336792,3.8598899841308594,7429982.0,3.1801376342773438
2012-03-12,3.887360095977783,3.804949998855591,3.8598899841308594,3.8324201107025146,8473039.0,3.157505512237549
2012-03-13,3.8598899841308594,3.81318998336792,3.8269200325012207,3.8379099369049072,5015570.0,3.1620283126831055
2012-03-14,3.901099920272827,3.571429967880249,3.8461499214172363,3.6977999210357666,10970770.0,3.0465924739837646
2012-03-15,3.799449920654297,3.656589984893799,3.733520030975342,3.763740062713623,7795282.0,3.1009204387664795
2012-03-16,3.8461499214172363,3.763740062713623,3.763740062713623,3.8241798877716064,6597755.0,3.1507160663604736
2012-03-19,3.9532999992370605,3.804949998855591,3.83516001701355,3.9120900630950928,9059446.0,3.22314453125
2012-03-20,3.920330047607422,3.815929889678955,3.901099920272827,3.8379099369049072,7745767.0,3.1620283126831055
2012-03-21,3.892859935760498,3.8022000789642334,3.870879888534546,3.8379099369049072,6316095.0,3.1620283126831055
2012-03-22,3.870879888534546,3.766479969024658,3.8461499214172363,3.8186800479888916,3946491.0,3.1461846828460693
2012-03-23,3.7967000007629395,3.700550079345703,3.7967000007629395,3.75,5313934.0,3.089600086212158
2012-03-26,3.766479969024658,3.7170300483703613,3.722529888153076,3.7252700328826904,3596320.0,3.069225311279297
2012-03-27,3.777470111846924,3.7115399837493896,3.7307701110839844,3.7307701110839844,3323859.0,3.073756456375122
2012-03-28,3.7307701110839844,3.5384600162506104,3.7307701110839844,3.5439600944519043,6862492.0,2.91984486579895
2012-03-29,3.5961499214172363,3.5027499198913574,3.5467000007629395,3.5439600944519043,2845024.0,2.91984486579895
2012-03-30,3.5769200325012207,3.5027499198913574,3.571429967880249,3.5329699516296387,1613976.0,2.910790205001831
2012-04-05,3.678570032119751,3.521980047225952,3.521980047225952,3.6538500785827637,3452900.0,3.010382890701294
2012-04-06,3.7087900638580322,3.6263699531555176,3.6538500785827637,3.6730799674987793,2998002.0,3.026226282119751
2012-04-09,3.728019952774048,3.6401100158691406,3.7087900638580322,3.7060399055480957,3197602.0,3.0533816814422607
2012-04-10,3.728019952774048,3.6263699531555176,3.68681001663208,3.7252700328826904,3538073.0,3.069225311279297
2012-04-11,3.771980047225952,3.656589984893799,3.6675798892974854,3.736259937286377,2946402.0,3.078279733657837
2012-04-12,3.8818700313568115,3.736259937286377,3.758239984512329,3.857140064239502,7437772.0,3.1778719425201416
2012-04-13,3.928570032119751,3.7912099361419678,3.8736300468444824,3.843410015106201,4360210.0,3.166559934616089
2012-04-16,3.887360095977783,3.7829699516296387,3.7912099361419678,3.8406600952148438,3506361.0,3.1642937660217285
2012-04-17,3.857140064239502,3.804949998855591,3.8406600952148438,3.8186800479888916,2980734.0,3.1461846828460693
2012-04-18,3.8901100158691406,3.8186800479888916,3.8681299686431885,3.8763699531555176,6826448.0,3.1937150955200195
2012-04-19,3.906589984893799,3.848900079727173,3.906589984893799,3.865380048751831,5662679.0,3.1846604347229004
2012-04-20,3.906589984893799,3.857140064239502,3.884619951248169,3.879120111465454,5265060.0,3.195981025695801
2012-04-23,4.263740062713623,3.906589984893799,3.9093399047851562,4.140110015869141,36456422.0,3.4110090732574463
2012-04-24,4.173079967498779,3.991760015487671,4.107140064239502,4.096149921417236,15795772.0,3.374790668487549
2012-04-25,4.1895599365234375,4.052199840545654,4.087910175323486,4.151100158691406,10007885.0,3.4200634956359863
2012-04-26,4.184070110321045,4.115379810333252,4.170330047607422,4.142859935760498,6387534.0,3.4132747650146484
2012-04-27,4.211540222167969,4.043960094451904,4.148349761962891,4.140110015869141,10210957.0,3.4110090732574463
2012-05-02,4.299449920654297,4.170330047607422,4.170330047607422,4.225269794464111,12752161.0,3.4811713695526123
2012-05-03,4.244510173797607,4.178569793701172,4.241759777069092,4.1813201904296875,8413619.0,3.4449617862701416
2012-05-04,4.241759777069092,4.145599842071533,4.197800159454346,4.1758198738098145,9485585.0,3.440429925918579
2012-05-07,4.1758198738098145,4.090660095214844,4.131869792938232,4.131869792938232,6406931.0,3.40421986579895
2012-05-08,4.274730205535889,4.148349761962891,4.148349761962891,4.197800159454346,9459872.0,3.4585394859313965
2012-05-09,4.197800159454346,4.197800159454346,4.197800159454346,4.197800159454346,0.0,3.4585394859313965
2012-05-10,4.195059776306152,4.115379810333252,4.123630046844482,4.120880126953125,8439387.0,3.395165205001831
2012-05-11,4.142859935760498,4.0467000007629395,4.123630046844482,4.071430206298828,6551181.0,3.354423999786377
2012-05-14,4.118130207061768,4.032969951629639,4.118130207061768,4.043960094451904,4932458.0,3.331791877746582
2012-05-15,4.096149921417236,3.9587900638580322,4.010990142822266,4.090660095214844,5068594.0,3.370267152786255
2012-05-16,4.098899841308594,4.010990142822266,4.098899841308594,4.030220031738281,3667445.0,3.3204710483551025
2012-05-17,4.153850078582764,4.013740062713623,4.035709857940674,4.148349761962891,6284653.0,3.417797327041626
2012-05-18,4.134620189666748,4.024730205535889,4.129119873046875,4.049449920654297,3725263.0,3.3363144397735596
2012-05-21,4.142859935760498,4.005489826202393,4.0467000007629395,4.093410015106201,3549007.0,3.3725335597991943
2012-05-22,4.1895599365234375,4.065929889678955,4.109889984130859,4.159339904785156,5919168.0,3.426852226257324
2012-05-23,4.225269794464111,4.107140064239502,4.115379810333252,4.214290142059326,8839536.0,3.472125291824341
2012-05-24,4.285709857940674,4.156589984893799,4.173079967498779,4.197800159454346,7862636.0,3.4585394859313965
2012-05-25,4.252749919891357,4.06318998336792,4.197800159454346,4.0824198722839355,5826661.0,3.363478660583496
2012-05-28,4.109889984130859,4.005489826202393,4.065929889678955,4.071430206298828,5533986.0,3.354423999786377
2012-05-29,4.200550079345703,4.057690143585205,4.079669952392578,4.184070110321045,6659609.0,3.4472272396087646
2012-05-30,4.217030048370361,4.162089824676514,4.184070110321045,4.192309856414795,5034961.0,3.4540162086486816
2012-05-31,4.228020191192627,4.120880126953125,4.151100158691406,4.195059776306152,4581082.0,3.5845351219177246
2012-06-01,4.228020191192627,4.162089824676514,4.228020191192627,4.195059776306152,4369823.0,3.5845351219177246
2012-06-04,4.228020191192627,4.0604400634765625,4.1758198738098145,4.120880126953125,9526502.0,3.521151304244995
2012-06-05,4.151100158691406,4.0824198722839355,4.093410015106201,4.123630046844482,5043049.0,3.523501396179199
2012-06-06,4.162089824676514,4.087910175323486,4.123630046844482,4.098899841308594,3672301.0,3.5023701190948486
2012-06-07,4.134620189666748,4.0824198722839355,4.123630046844482,4.126369953155518,3551384.0,3.5258421897888184
2012-06-08,4.164840221405029,4.065929889678955,4.164840221405029,4.090660095214844,3671355.0,3.4953291416168213
2012-06-11,4.115379810333252,4.043960094451904,4.115379810333252,4.090660095214844,4528800.0,3.4953291416168213
2012-06-12,4.129119873046875,4.05495023727417,4.090660095214844,4.126369953155518,3448092.0,3.5258421897888184
2012-06-13,4.230770111083984,4.093410015106201,4.137360095977783,4.217030048370361,8099211.0,3.6033084392547607
2012-06-14,4.464290142059326,4.197800159454346,4.217030048370361,4.365379810333252,18355176.0,3.7300682067871094
2012-06-15,4.406589984893799,4.329669952392578,4.368130207061768,4.379119873046875,10159123.0,3.7418086528778076
2012-06-18,4.4175801277160645,4.351650238037109,4.395599842071533,4.392859935760498,8054359.0,3.753549337387085
2012-06-19,4.406589984893799,4.348899841308594,4.395599842071533,4.359889984130859,4914913.0,3.725377321243286
2012-06-20,4.379119873046875,4.280220031738281,4.359889984130859,4.340660095214844,7908686.0,3.7089459896087646
2012-06-21,4.326920032501221,4.244500160217285,4.326920032501221,4.266479969024658,4540543.0,3.645561695098877
2012-06-25,4.31318998336792,4.219779968261719,4.271979808807373,4.236259937286377,5313861.0,3.6197397708892822
2012-06-26,4.269229888916016,4.162089824676514,4.236259937286377,4.228020191192627,4456320.0,3.612699270248413
2012-06-27,4.271979808807373,4.200550079345703,4.244500160217285,4.239009857177734,3590102.0,3.622089385986328
2012-06-28,4.376369953155518,4.225269794464111,4.266479969024658,4.252749919891357,5994763.0,3.6338298320770264
2012-06-29,4.269229888916016,4.0686798095703125,4.228020191192627,4.162089824676514,7528950.0,3.556363821029663
2012-07-02,4.291210174560547,4.148349761962891,4.164830207824707,4.271979808807373,4721171.0,3.650261163711548
2012-07-03,4.4258198738098145,4.271979808807373,4.280220031738281,4.373630046844482,11880141.0,3.7371184825897217
2012-07-04,4.4175801277160645,4.285709857940674,4.4175801277160645,4.299449920654297,4597563.0,3.6737332344055176
2012-07-05,4.31318998336792,4.233520030975342,4.258240222930908,4.2967000007629395,4663739.0,3.67138409614563
2012-07-06,4.414830207824707,4.288459777832031,4.288459777832031,4.401100158691406,9394141.0,3.760589838027954
2012-07-09,4.447800159454346,4.307690143585205,4.401100158691406,4.3324198722839355,8645851.0,3.7019054889678955
2012-07-10,4.321430206298828,4.244500160217285,4.266479969024658,4.299449920654297,4385177.0,3.6737332344055176
2012-07-11,4.491759777069092,4.244500160217285,4.324170112609863,4.486259937286377,14244062.0,3.8333559036254883
2012-07-12,4.521979808807373,4.434060096740723,4.478020191192627,4.461540222167969,14118577.0,3.81223464012146
2012-07-13,4.541210174560547,4.423079967498779,4.423079967498779,4.489009857177734,9809636.0,3.8357057571411133
2012-07-16,4.505489826202393,4.299449920654297,4.505489826202393,4.384610176086426,12542813.0,3.746500253677368
2012-07-17,4.376369953155518,4.299449920654297,4.321430206298828,4.351650238037109,6574455.0,3.718336343765259
2012-07-18,4.368130207061768,4.260990142822266,4.351650238037109,4.348899841308594,5254918.0,3.715986728668213
2012-07-19,4.447800159454346,4.321430206298828,4.3543901443481445,4.43681001663208,6257469.0,3.7911033630371094
2012-07-20,4.4395599365234375,4.340660095214844,4.4395599365234375,4.343410015106201,3778090.0,3.7112960815429688
2012-07-23,4.348899841308594,4.255489826202393,4.304940223693848,4.304940223693848,3967858.0,3.6784250736236572
2012-07-24,4.343410015106201,4.258240222930908,4.258240222930908,4.302199840545654,4109651.0,3.6760830879211426
2012-07-25,4.324170112609863,4.269229888916016,4.324170112609863,4.282969951629639,2598614.0,3.659651756286621
2012-07-26,4.321430206298828,3.8543899059295654,4.291210174560547,3.8543899059295654,28582331.0,3.2934446334838867
2012-07-27,3.8516499996185303,3.7170300483703613,3.7967000007629395,3.7802200317382812,14112025.0,3.2300689220428467
2012-07-30,3.829669952392578,3.7609899044036865,3.7609899044036865,3.7747199535369873,4545999.0,3.225369691848755
2012-07-31,3.7912099361419678,3.642859935760498,3.7912099361419678,3.7307701110839844,5133066.0,3.1878159046173096
2012-08-01,3.83516001701355,3.7087900638580322,3.7252700328826904,3.8269200325012207,3008103.0,3.269972562789917
2012-08-02,3.8379099369049072,3.722529888153076,3.8379099369049072,3.7912099361419678,2784221.0,3.23945951461792
2012-08-03,3.8983500003814697,3.763740062713623,3.785710096359253,3.8956000804901123,2925096.0,3.328657388687134
2012-08-06,3.972529888153076,3.8598899841308594,3.8598899841308594,3.9670300483703613,3980063.0,3.3896918296813965
2012-08-07,3.9890100955963135,3.93681001663208,3.9395599365234375,3.950550079345703,2506351.0,3.375610589981079
2012-08-08,3.9560399055480957,3.862639904022217,3.945050001144409,3.8736300468444824,3544966.0,3.309884786605835
2012-08-09,3.928570032119751,3.8598899841308594,3.887360095977783,3.9120900630950928,4617583.0,3.342747211456299
2012-08-10,3.9697799682617188,3.887360095977783,3.887360095977783,3.914829969406128,3021294.0,3.345088481903076
2012-08-13,3.934070110321045,3.887360095977783,3.887360095977783,3.9120900630950928,2791002.0,3.342747211456299
2012-08-14,4.008240222930908,3.8461499214172363,4.005489826202393,3.9093399047851562,3174673.0,3.340397834777832
2012-08-15,3.9560399055480957,3.8763699531555176,3.8763699531555176,3.906589984893799,2550653.0,3.338047742843628
2012-08-16,3.950550079345703,3.8406600952148438,3.950550079345703,3.848900079727173,3168074.0,3.2887539863586426
2012-08-17,3.887360095977783,3.843410015106201,3.865380048751831,3.848900079727173,1894729.0,3.2887539863586426
2012-08-20,4.065929889678955,3.8461499214172363,3.8461499214172363,3.9587900638580322,10186347.0,3.3826513290405273
2012-08-21,4.0604400634765625,3.928570032119751,3.9587900638580322,4.032969951629639,4006322.0,3.446035385131836
2012-08-22,4.197800159454346,4.032969951629639,4.032969951629639,4.178569793701172,11637440.0,3.5704457759857178
2012-08-23,4.252749919891357,4.142859935760498,4.170330047607422,4.225269794464111,7218429.0,3.61034893989563
2012-08-24,4.184060096740723,4.071430206298828,4.184060096740723,4.118130207061768,8750407.0,3.518801689147949
2012-08-27,4.131869792938232,4.043960094451904,4.131869792938232,4.0604400634765625,3966868.0,3.4695074558258057
2012-08-28,4.145599842071533,4.041210174560547,4.0824198722839355,4.096149921417236,3106860.0,3.5000205039978027
2012-08-29,4.197800159454346,4.052199840545654,4.112639904022217,4.085159778594971,5470341.0,3.4906299114227295
2012-08-30,4.145599842071533,4.038459777832031,4.0686798095703125,4.123630046844482,4522026.0,3.523501396179199
2012-08-31,4.134610176086426,4.074170112609863,4.123630046844482,4.107140064239502,3086254.0,3.509411334991455
2012-09-03,4.159339904785156,4.038459777832031,4.107140064239502,4.123630046844482,2844579.0,3.523501396179199
2012-09-04,4.173079967498779,4.098899841308594,4.120880126953125,4.118130207061768,2495926.0,3.518801689147949
2012-09-05,4.118130207061768,4.06318998336792,4.0824198722839355,4.090660095214844,3176398.0,3.4953291416168213
2012-09-06,4.107140064239502,4.071430206298828,4.090660095214844,4.093410015106201,2146802.0,3.4976797103881836
2012-09-07,4.263740062713623,4.123630046844482,4.123630046844482,4.233520030975342,9771401.0,3.617398500442505
2012-09-10,4.293960094451904,4.211540222167969,4.258240222930908,4.241759777069092,4101016.0,3.624438762664795
2012-09-11,4.335159778594971,4.219779968261719,4.236259937286377,4.241759777069092,7338811.0,3.624438762664795
2012-09-12,4.3186798095703125,4.230770111083984,4.247250080108643,4.258240222930908,3320983.0,3.638521194458008
2012-09-13,4.285709857940674,4.214280128479004,4.285709857940674,4.247250080108643,3629265.0,3.6291303634643555
2012-09-14,4.285709857940674,4.239009857177734,4.258240222930908,4.255489826202393,2707049.0,3.6361706256866455
2012-09-17,4.271979808807373,4.085159778594971,4.255489826202393,4.170330047607422,7120094.0,3.5634050369262695
2012-09-18,4.170330047607422,4.076920032501221,4.170330047607422,4.096149921417236,3543339.0,3.5000205039978027
2012-09-19,4.162089824676514,4.079669952392578,4.148349761962891,4.129119873046875,3116917.0,3.5281922817230225
2012-09-20,4.131869792938232,4.043960094451904,4.131869792938232,4.043960094451904,4218425.0,3.4554262161254883
2012-09-21,4.112639904022217,4.041210174560547,4.043960094451904,4.057690143585205,3037412.0,3.467158317565918
2012-09-24,4.115379810333252,4.032969951629639,4.057690143585205,4.107140064239502,2609650.0,3.509411334991455
2012-09-25,4.137360095977783,4.093410015106201,4.137360095977783,4.107140064239502,1744288.0,3.509411334991455
2012-09-26,4.142859935760498,3.914829969406128,4.137360095977783,3.9395599365234375,4080811.0,3.3662197589874268
2012-09-27,4.038459777832031,3.8983500003814697,3.9477999210357666,4.002749919891357,4149942.0,3.420213222503662
2012-09-28,4.173079967498779,4.027470111846924,4.027470111846924,4.153850078582764,6445646.0,3.549323081970215
2012-10-08,4.19504976272583,4.118130207061768,4.153850078582764,4.126369953155518,3612128.0,3.5258421897888184
2012-10-09,4.2032999992370605,4.129119873046875,4.184060096740723,4.197800159454346,7961939.0,3.5868771076202393
2012-10-10,4.206039905548096,4.151100158691406,4.206039905548096,4.1813201904296875,3772335.0,3.5727956295013428
2012-10-11,4.1813201904296875,4.107140064239502,4.134610176086426,4.140110015869141,5859715.0,3.537583112716675
2012-10-12,4.173079967498779,4.096149921417236,4.1675801277160645,4.115379810333252,4386604.0,3.516451597213745
2012-10-15,4.148349761962891,4.065929889678955,4.107140064239502,4.093410015106201,3924826.0,3.4976797103881836
2012-10-16,4.173079967498779,4.0824198722839355,4.118130207061768,4.101650238037109,2069259.0,3.5047202110290527
2012-10-17,4.148349761962891,4.0824198722839355,4.0824198722839355,4.098899841308594,1311899.0,3.5023701190948486
2012-10-18,4.159339904785156,4.0824198722839355,4.0824198722839355,4.118130207061768,3148803.0,3.518801689147949
2012-10-19,4.148349761962891,4.1043901443481445,4.1043901443481445,4.115379810333252,2289301.0,3.516451597213745
2012-10-22,4.151100158691406,4.052199840545654,4.126369953155518,4.065929889678955,6046232.0,3.474198341369629
2012-10-23,4.126369953155518,4.0604400634765625,4.079669952392578,4.071430206298828,3571713.0,3.478898286819458
2012-10-24,4.107140064239502,4.010990142822266,4.090660095214844,4.010990142822266,4207836.0,3.4272544384002686
2012-10-25,4.074170112609863,3.934070110321045,4.019229888916016,3.9697799682617188,4327934.0,3.3920414447784424
2012-10-26,4.057690143585205,3.8406600952148438,4.057690143585205,3.879120111465454,5231768.0,3.3145759105682373
2012-10-29,3.950550079345703,3.8598899841308594,3.879120111465454,3.8763699531555176,2683116.0,3.312225818634033
2012-10-30,3.9313199520111084,3.8681299686431885,3.8763699531555176,3.9258201122283936,2387654.0,3.3544790744781494
2012-10-31,3.934070110321045,3.887360095977783,3.920330047607422,3.9175798892974854,1001440.0,3.3474385738372803
2012-11-01,3.978019952774048,3.8763699531555176,3.887360095977783,3.9560399055480957,2291762.0,3.3803014755249023
2012-11-02,4.016479969024658,3.942310094833374,3.983520030975342,3.9890100955963135,1867214.0,3.408473253250122
2012-11-05,4.016479969024658,3.928570032119751,4.005489826202393,3.93681001663208,2322982.0,3.3638699054718018
2012-11-06,3.964279890060425,3.8324201107025146,3.914829969406128,3.848900079727173,4644166.0,3.2887539863586426
2012-11-07,3.8681299686431885,3.736259937286377,3.8516499996185303,3.7967000007629395,5981244.0,3.2441506385803223
2012-11-08,3.815929889678955,3.763740062713623,3.7912099361419678,3.8049399852752686,2542874.0,3.2511913776397705
2012-11-09,3.8598899841308594,3.75,3.815929889678955,3.8543899059295654,4075205.0,3.2934446334838867
2012-11-12,3.8901100158691406,3.7884600162506104,3.7967000007629395,3.8324201107025146,3720080.0,3.274672508239746
2012-11-13,3.8324201107025146,3.736259937286377,3.8324201107025146,3.7554900646209717,2376981.0,3.2089385986328125
2012-11-14,3.7912099361419678,3.557689905166626,3.7307701110839844,3.695050001144409,9669306.0,3.157294273376465
2012-11-15,3.6813199520111084,3.5824201107025146,3.629120111465454,3.6758201122283936,3090341.0,3.1408629417419434
2012-11-16,3.6813199520111084,3.5879099369049072,3.6758201122283936,3.6730799674987793,1774645.0,3.138521909713745
2012-11-19,3.736259937286377,3.6181299686431885,3.6181299686431885,3.7307701110839844,1660760.0,3.1878159046173096
2012-11-20,3.7884600162506104,3.684070110321045,3.684070110321045,3.758239984512329,1448305.0,3.2112877368927
2012-11-21,3.766479969024658,3.6895599365234375,3.766479969024658,3.763740062713623,1187095.0,3.2159876823425293
2012-11-22,3.7884600162506104,3.7032999992370605,3.763740062713623,3.7554900646209717,1174118.0,3.2089385986328125
2012-11-23,3.7747199535369873,3.6813199520111084,3.7609899044036865,3.7197799682617188,2500818.0,3.178424835205078
2012-11-26,3.777470111846924,3.6346099376678467,3.777470111846924,3.6758201122283936,1641858.0,3.1408629417419434
2012-11-27,3.6758201122283936,3.4615399837493896,3.6758201122283936,3.5027499198913574,4773390.0,2.9929802417755127
2012-11-28,3.5,3.2307701110839844,3.434070110321045,3.329669952392578,6062929.0,2.8450894355773926
2012-11-29,3.392859935760498,3.0192298889160156,3.379120111465454,3.2967000007629395,10236924.0,2.816917657852173
2012-11-30,3.3104400634765625,3.1346099376678467,3.2939600944519043,3.2939600944519043,3227722.0,2.8145766258239746
2012-12-03,3.3269200325012207,3.1593399047851562,3.3269200325012207,3.2692298889160156,5913369.0,2.793445587158203
2012-12-04,3.2829699516296387,3.1620900630950928,3.2554900646209717,3.2747199535369873,2898746.0,2.7981367111206055
2012-12-05,3.392859935760498,3.241760015487671,3.271980047225952,3.387360095977783,7817202.0,2.894383668899536
2012-12-06,3.387360095977783,3.343410015106201,3.387360095977783,3.348900079727173,4764148.0,2.861520528793335
2012-12-07,3.4120900630950928,3.329669952392578,3.365380048751831,3.406589984893799,5360478.0,2.9108150005340576
2012-12-10,3.549449920654297,3.406589984893799,3.445050001144409,3.5439600944519043,4892072.0,3.0281929969787598
2012-12-11,3.5439600944519043,3.478019952774048,3.4890100955963135,3.516479969024658,3101534.0,3.0047123432159424
2012-12-12,3.5604400634765625,3.464279890060425,3.483520030975342,3.5,3221283.0,2.990630865097046
2012-12-13,3.5054900646209717,3.4230799674987793,3.4670300483703613,3.442310094833374,2303719.0,2.9413366317749023
2012-12-14,3.593410015106201,3.4395599365234375,3.442310094833374,3.565929889678955,4725167.0,3.0469651222229004
2012-12-17,3.6263699531555176,3.5439600944519043,3.56318998336792,3.571429967880249,3104701.0,3.0516650676727295
2012-12-18,3.6263699531555176,3.557689905166626,3.571429967880249,3.579669952392578,2453647.0,3.058706045150757
2012-12-19,3.7060399055480957,3.571429967880249,3.571429967880249,3.6675798892974854,4003712.0,3.133822441101074
2012-12-20,3.670330047607422,3.571429967880249,3.6675798892974854,3.6675798892974854,3562872.0,3.133822441101074
2012-12-21,3.7197799682617188,3.6538500785827637,3.6538500785827637,3.692310094833374,3060686.0,3.1549530029296875
2012-12-24,3.8104400634765625,3.6456000804901123,3.692310094833374,3.8022000789642334,7586040.0,3.2488503456115723
2012-12-25,3.8983500003814697,3.7967000007629395,3.7967000007629395,3.843410015106201,9121792.0,3.2840628623962402
2012-12-26,3.8983500003814697,3.8104400634765625,3.8983500003814697,3.829669952392578,4357913.0,3.272322416305542
2012-12-27,3.8736300468444824,3.7912099361419678,3.8241701126098633,3.815929889678955,7908442.0,3.2605817317962646
2012-12-28,3.8598899841308594,3.7802200317382812,3.815929889678955,3.8186800479888916,3405420.0,3.2629315853118896
2012-12-31,3.9395599365234375,3.7939600944519043,3.7939600944519043,3.9175798892974854,6889016.0,3.3474385738372803
2013-01-04,3.9890100955963135,3.821429967880249,3.9230799674987793,3.829669952392578,5060695.0,3.272322416305542
2013-01-07,3.93681001663208,3.8461499214172363,3.8461499214172363,3.906589984893799,7284113.0,3.338047742843628
2013-01-08,4.021979808807373,3.887360095977783,3.887360095977783,3.978019952774048,8487431.0,3.399082660675049
2013-01-09,4.010990142822266,3.8956000804901123,3.978019952774048,3.901099920272827,6069419.0,3.3333568572998047
2013-01-10,3.928570032119751,3.8186800479888916,3.887360095977783,3.8379099369049072,6884026.0,3.2793631553649902
2013-01-11,3.8598899841308594,3.7087900638580322,3.843410015106201,3.7390100955963135,6226944.0,3.1948564052581787
2013-01-14,3.906589984893799,3.758239984512329,3.758239984512329,3.8956000804901123,9559022.0,3.328657388687134
2013-01-15,3.945050001144409,3.8763699531555176,3.9038500785827637,3.9038500785827637,7006646.0,3.335706949234009
2013-01-16,3.9093399047851562,3.8049399852752686,3.9093399047851562,3.857140064239502,6381284.0,3.295794725418091
2013-01-17,4.211540222167969,3.8186800479888916,3.8324201107025146,4.126369953155518,25966857.0,3.5258421897888184
2013-01-18,4.162089824676514,4.057690143585205,4.129119873046875,4.126369953155518,11517567.0,3.5258421897888184
2013-01-21,4.159339904785156,4.079669952392578,4.101650238037109,4.107140064239502,8964115.0,3.509411334991455
2013-01-22,4.118130207061768,3.994499921798706,4.087910175323486,4.0,9818488.0,3.417863607406616
2013-01-23,4.0604400634765625,3.8901100158691406,4.0,4.041210174560547,12017379.0,3.453076124191284
2013-01-24,4.074170112609863,3.821429967880249,3.964279890060425,3.879120111465454,10263078.0,3.3145759105682373
2013-01-25,3.945050001144409,3.8461499214172363,3.8736300468444824,3.920330047607422,4457766.0,3.3497886657714844
2013-01-28,4.038459777832031,3.8598899841308594,3.942310094833374,4.032969951629639,14970908.0,3.446035385131836
2013-01-29,4.032969951629639,4.032969951629639,4.032969951629639,4.032969951629639,0.0,3.446035385131836
2013-01-30,4.3324198722839355,4.052199840545654,4.2032999992370605,4.244500160217285,37338646.0,3.6267805099487305
2013-01-31,4.299449920654297,4.208789825439453,4.233520030975342,4.266479969024658,14427078.0,3.645561695098877
2013-02-01,4.6043901443481445,4.252749919891357,4.266479969024658,4.530220031738281,38330557.0,3.8709185123443604
2013-02-04,4.653850078582764,4.508240222930908,4.574170112609863,4.612639904022217,32843574.0,3.9413435459136963
2013-02-05,4.890110015869141,4.527470111846924,4.612639904022217,4.771979808807373,33569303.0,4.077494144439697
2013-02-06,4.873630046844482,4.719779968261719,4.752749919891357,4.730770111083984,18724724.0,4.042281627655029
2013-02-07,5.098899841308594,4.69504976272583,4.717030048370361,5.057690143585205,34082983.0,4.321623802185059
2013-02-08,5.178569793701172,4.986259937286377,5.054940223693848,5.123630046844482,16818168.0,4.37796688079834
2013-02-18,5.214280128479004,5.076920032501221,5.173079967498779,5.115379810333252,17736238.0,4.370917797088623
2013-02-19,5.293960094451904,5.043960094451904,5.093410015106201,5.129119873046875,20790941.0,4.3826584815979
2013-02-20,5.258240222930908,5.076920032501221,5.164830207824707,5.217030048370361,17444590.0,4.457775115966797
2013-02-21,5.395599842071533,5.137360095977783,5.184060096740723,5.217030048370361,35041875.0,4.457775115966797
2013-02-22,5.384610176086426,5.18681001663208,5.18681001663208,5.258240222930908,17648004.0,4.492987155914307
2013-02-25,5.5824198722839355,5.222529888153076,5.269229888916016,5.574170112609863,28577104.0,4.762938022613525
2013-02-26,5.629119873046875,5.137360095977783,5.585159778594971,5.156589984893799,38855591.0,4.406131267547607
2013-02-27,5.315929889678955,4.903850078582764,5.109889984130859,5.093410015106201,38224615.0,4.352145195007324
2013-02-28,5.329669952392578,5.0467000007629395,5.090660095214844,5.321430206298828,17058670.0,4.546980381011963
2013-03-01,5.527470111846924,5.302199840545654,5.321430206298828,5.513740062713623,21285264.0,4.711302757263184
2013-03-04,5.574170112609863,5.137360095977783,5.4395599365234375,5.2967000007629395,25944034.0,4.525850296020508
2013-03-05,5.434060096740723,5.192309856414795,5.244500160217285,5.390110015869141,16344841.0,4.60566520690918
2013-03-06,5.406589984893799,5.164830207824707,5.384610176086426,5.228020191192627,26211559.0,4.467164993286133
2013-03-07,5.274720191955566,5.0604400634765625,5.219779968261719,5.142859935760498,23138067.0,4.394398212432861
2013-03-08,5.269229888916016,5.123630046844482,5.164830207824707,5.173079967498779,9381892.0,4.420220375061035
2013-03-11,5.412089824676514,5.200550079345703,5.263740062713623,5.370880126953125,15499844.0,4.589234352111816
2013-03-12,5.351650238037109,5.057690143585205,5.346149921417236,5.153850078582764,17883229.0,4.403789043426514
2013-03-13,5.1675801277160645,4.972529888153076,5.1675801277160645,5.041210174560547,9054725.0,4.3075432777404785
2013-03-14,5.109889984130859,5.008240222930908,5.109889984130859,5.043960094451904,5026854.0,4.309892177581787
2013-03-15,5.096149921417236,4.903850078582764,5.0467000007629395,4.9258198738098145,18989537.0,4.2089457511901855
2013-03-18,4.912089824676514,4.733520030975342,4.912089824676514,4.75,13440292.0,4.058712959289551
2013-03-19,4.859889984130859,4.714280128479004,4.752749919891357,4.846149921417236,12794905.0,4.140869617462158
2013-03-20,4.898349761962891,4.785709857940674,4.791210174560547,4.870880126953125,16364479.0,4.162001132965088
2013-03-21,5.164830207824707,4.837910175323486,4.837910175323486,5.090660095214844,17420508.0,4.349795818328857
2013-03-22,5.222529888153076,5.049449920654297,5.090660095214844,5.1895599365234375,9644230.0,4.43430233001709
2013-03-25,5.260990142822266,5.123630046844482,5.178569793701172,5.137360095977783,7291782.0,4.3896989822387695
2013-03-26,5.170330047607422,4.9313201904296875,5.145599842071533,5.013740062713623,10701847.0,4.284070014953613
2013-03-27,5.131869792938232,4.978020191192627,5.010990142822266,5.019229888916016,11162009.0,4.288760662078857
2013-03-28,5.010990142822266,4.848899841308594,5.010990142822266,4.923079967498779,12061201.0,4.20660400390625
2013-03-29,4.93681001663208,4.793960094451904,4.93681001663208,4.920330047607422,10179627.0,4.204254627227783
2013-04-01,5.206039905548096,5.027470111846924,5.137360095977783,5.112639904022217,20250233.0,4.3685760498046875
2013-04-02,5.192309856414795,4.947800159454346,5.192309856414795,4.991759777069092,8731242.0,4.26528787612915
2013-04-03,5.148349761962891,4.975269794464111,5.076920032501221,5.057690143585205,10923501.0,4.321623802185059
2013-04-08,5.214280128479004,4.920330047607422,5.0824198722839355,5.093410015106201,19229301.0,4.352145195007324
2013-04-09,5.123630046844482,4.950550079345703,5.123630046844482,4.980770111083984,11104486.0,4.2558979988098145
2013-04-10,5.054940223693848,4.824170112609863,4.958789825439453,4.909339904785156,11932964.0,4.194863319396973
2013-04-11,4.94504976272583,4.857140064239502,4.9175801277160645,4.870880126953125,4020893.0,4.162001132965088
2013-04-12,4.934060096740723,4.807690143585205,4.870880126953125,4.859889984130859,4088531.0,4.1526103019714355
2013-04-15,4.9395599365234375,4.824170112609863,4.862639904022217,4.862639904022217,3452176.0,4.154959201812744
2013-04-16,4.909339904785156,4.782969951629639,4.857140064239502,4.876369953155518,5646772.0,4.166691303253174
2013-04-17,5.079669952392578,4.881869792938232,4.881869792938232,5.057690143585205,11873629.0,4.321623802185059
2013-04-18,5.093410015106201,4.994500160217285,5.057690143585205,5.027470111846924,8600817.0,4.295801639556885
2013-04-19,5.192309856414795,5.032969951629639,5.076920032501221,5.131869792938232,14450774.0,4.385007858276367
2013-04-22,5.208789825439453,5.06318998336792,5.090660095214844,5.1813201904296875,12488304.0,4.427261829376221
2013-04-23,5.271979808807373,5.041210174560547,5.2032999992370605,5.0467000007629395,13818131.0,4.3122334480285645
2013-04-24,5.153850078582764,5.027470111846924,5.0467000007629395,5.112639904022217,14607694.0,4.3685760498046875
2013-04-25,5.197800159454346,5.1043901443481445,5.173079967498779,5.156589984893799,11706724.0,4.406131267547607
2013-04-26,5.109889984130859,4.815929889678955,5.109889984130859,4.950550079345703,17133050.0,4.230076313018799
2013-05-02,4.983520030975342,4.868130207061768,4.94504976272583,4.928569793701172,4518918.0,4.211295127868652
2013-05-03,5.0467000007629395,4.928569793701172,4.928569793701172,4.947800159454346,10031836.0,4.227726936340332
2013-05-06,5.357140064239502,4.967030048370361,4.969779968261719,5.263740062713623,21304272.0,4.497686386108398
2013-05-07,5.324170112609863,5.200550079345703,5.271979808807373,5.282969951629639,15101752.0,4.51411771774292
2013-05-08,5.412089824676514,5.18681001663208,5.247250080108643,5.368130207061768,15908772.0,4.586884021759033
2013-05-09,5.428569793701172,5.269229888916016,5.351650238037109,5.409339904785156,14937529.0,4.622096061706543
2013-05-10,5.711540222167969,5.357140064239502,5.409339904785156,5.664830207824707,32180209.0,4.840404033660889
2013-05-13,5.8104400634765625,5.579669952392578,5.653850078582764,5.711540222167969,24200055.0,4.880316257476807
2013-05-14,5.692309856414795,5.4532999992370605,5.692309856414795,5.510990142822266,20097171.0,4.708953380584717
2013-05-15,5.571430206298828,5.4532999992370605,5.510990142822266,5.524720191955566,10164033.0,4.720685005187988
2013-05-16,5.769229888916016,5.535709857940674,5.631869792938232,5.5824198722839355,15653703.0,4.769987106323242
2013-05-17,5.75,5.535709857940674,5.587910175323486,5.673079967498779,13577039.0,4.8474531173706055
2013-05-20,5.763740062713623,5.497250080108643,5.728020191192627,5.618130207061768,15114557.0,4.800500392913818
2013-05-21,6.030220031738281,5.576920032501221,5.618130207061768,5.978020191192627,25415874.0,5.10801362991333
2013-05-22,6.140110015869141,5.934060096740723,5.93681001663208,6.030220031738281,22868165.0,5.15261697769165
2013-05-23,6.126369953155518,5.961540222167969,6.016479969024658,6.076920032501221,19769386.0,5.192520618438721
2013-05-24,6.423079967498779,6.049449920654297,6.049449920654297,6.291210174560547,27153380.0,5.375624179840088
2013-05-27,6.532969951629639,6.236259937286377,6.291210174560547,6.494500160217285,19426436.0,5.549328327178955
2013-05-28,6.730770111083984,6.288459777832031,6.486259937286377,6.335159778594971,28170826.0,5.413178443908691
2013-05-29,6.590660095214844,6.277470111846924,6.326920032501221,6.472529888153076,17939903.0,5.5305562019348145
2013-05-30,6.521979808807373,6.340660095214844,6.469779968261719,6.461540222167969,11214344.0,5.5211663246154785
2013-05-31,6.771979808807373,6.467030048370361,6.483520030975342,6.684060096740723,23742875.0,5.711301803588867
2013-06-03,6.840660095214844,6.554940223693848,6.6895599365234375,6.579669952392578,18494497.0,5.622103214263916
2013-06-04,6.6758198738098145,6.043960094451904,6.5686798095703125,6.321430206298828,27383432.0,5.40144681930542
2013-06-05,6.395599842071533,6.225269794464111,6.277470111846924,6.351650238037109,8517159.0,5.427268028259277
2013-06-06,6.348899841308594,6.2032999992370605,6.3324198722839355,6.271979808807373,9976817.0,5.359192371368408
2013-06-07,6.3186798095703125,6.120880126953125,6.225269794464111,6.31318998336792,15612276.0,5.394405364990234
2013-06-13,6.423079967498779,6.043960094451904,6.285709857940674,6.368130207061768,20013189.0,5.441349983215332
2013-06-14,6.510990142822266,6.197800159454346,6.288459777832031,6.491759777069092,16851820.0,5.546988010406494
2013-06-17,6.579669952392578,6.414830207824707,6.478020191192627,6.4395599365234375,12858889.0,5.502383708953857
2013-06-18,6.480770111083984,6.19504976272583,6.442309856414795,6.214280128479004,14404663.0,5.3098907470703125
2013-06-19,6.208789825439453,5.876369953155518,6.200550079345703,6.0604400634765625,17354413.0,5.178439140319824
2013-06-20,6.090660095214844,5.769229888916016,6.06318998336792,5.912089824676514,8999969.0,5.0516791343688965
2013-06-21,6.0467000007629395,5.6043901443481445,5.736259937286377,5.975269794464111,14476978.0,5.105664253234863
2013-06-24,6.057690143585205,5.634610176086426,5.975269794464111,5.741759777069092,16507574.0,4.906137466430664
2013-06-25,5.793960094451904,5.1675801277160645,5.728020191192627,5.620880126953125,31939169.0,4.802850246429443
2013-06-26,5.851650238037109,5.609889984130859,5.741759777069092,5.826920032501221,17177531.0,4.9789042472839355
2013-06-27,6.008240222930908,5.609889984130859,5.837910175323486,5.6813201904296875,18427958.0,4.854494571685791
2013-06-28,5.7967000007629395,5.576920032501221,5.631869792938232,5.659339904785156,13192007.0,4.835713863372803
2013-07-01,5.7967000007629395,5.585159778594971,5.656589984893799,5.771979808807373,7108446.0,4.931959629058838
2013-07-02,6.107140064239502,5.782969951629639,5.785709857940674,6.038459777832031,15065461.0,5.159658432006836
2013-07-03,6.027470111846924,5.901100158691406,5.906589984893799,5.991759777069092,11156712.0,5.259104251861572
2013-07-04,6.054940223693848,5.934060096740723,6.010990142822266,5.958789825439453,7678365.0,5.230165481567383
2013-07-05,6.043960094451904,5.728020191192627,5.994500160217285,5.752749919891357,11162030.0,5.049319267272949
2013-07-08,5.68681001663208,5.357140064239502,5.68681001663208,5.5686798095703125,17433252.0,4.887757301330566
2013-07-09,5.6043901443481445,5.494500160217285,5.557690143585205,5.5604400634765625,3874102.0,4.880524635314941
2013-07-10,5.851650238037109,5.541210174560547,5.549449920654297,5.835159778594971,13736526.0,5.121653079986572
2013-07-11,6.030220031738281,5.774720191955566,5.851650238037109,5.9395599365234375,14357357.0,5.213286876678467
2013-07-12,6.1043901443481445,5.868130207061768,5.9532999992370605,5.870880126953125,10100559.0,5.153004169464111
2013-07-15,6.06318998336792,5.879119873046875,5.879119873046875,6.024720191955566,9188011.0,5.288034439086914
2013-07-16,6.1813201904296875,5.967030048370361,6.0467000007629395,6.156589984893799,14830088.0,5.40377950668335
2013-07-17,6.148349761962891,5.892859935760498,6.148349761962891,5.923079967498779,12278546.0,5.198822021484375
2013-07-18,5.980770111083984,5.8324198722839355,5.906589984893799,5.928569793701172,7582261.0,5.203640460968018
2013-07-19,6.002749919891357,5.769229888916016,5.920330047607422,5.771979808807373,8574358.0,5.066198348999023
2013-07-22,5.8186798095703125,5.673079967498779,5.728020191192627,5.777470111846924,8110946.0,5.071017265319824
2013-07-23,5.975269794464111,5.774720191955566,5.791210174560547,5.865379810333252,11306517.0,5.148177623748779
2013-07-24,5.9258198738098145,5.714280128479004,5.873630046844482,5.870880126953125,11253052.0,5.153004169464111
2013-07-25,6.120880126953125,5.829669952392578,5.870880126953125,6.057690143585205,17874718.0,5.316972732543945
2013-07-26,6.115379810333252,5.983520030975342,6.043960094451904,6.010990142822266,11852713.0,5.2759833335876465
2013-07-29,6.1813201904296875,5.958789825439453,6.0,6.087910175323486,13572741.0,5.3434977531433105
2013-07-30,6.126369953155518,5.769229888916016,6.126369953155518,5.994500160217285,9858226.0,5.261508941650391
2013-07-31,6.071430206298828,5.9532999992370605,6.024720191955566,5.997250080108643,5653899.0,5.263922691345215
2013-08-01,6.093410015106201,6.005489826202393,6.005489826202393,6.079669952392578,7520374.0,5.3362650871276855
2013-08-02,6.126369953155518,5.961540222167969,6.071430206298828,5.964280128479004,10536202.0,5.234984397888184
2013-08-05,6.030220031738281,5.920330047607422,5.989009857177734,6.008240222930908,12461212.0,5.273569583892822
2013-08-06,6.085159778594971,6.0,6.021979808807373,6.041210174560547,11754386.0,5.3025078773498535
2013-08-07,6.263740062713623,5.989009857177734,6.043960094451904,6.260990142822266,16171318.0,5.495413303375244
2013-08-08,6.590660095214844,6.228020191192627,6.285709857940674,6.472529888153076,34268834.0,5.681087017059326
2013-08-09,6.634610176086426,6.414830207824707,6.4258198738098145,6.527470111846924,19860429.0,5.72930908203125
2013-08-12,6.587910175323486,6.401100158691406,6.574170112609863,6.505489826202393,12859049.0,5.71001672744751
2013-08-13,6.637360095977783,6.456039905548096,6.510990142822266,6.574170112609863,10889456.0,5.770298480987549
2013-08-14,6.785709857940674,6.44504976272583,6.609889984130859,6.458789825439453,12681698.0,5.669026851654053
2013-08-15,6.516479969024658,6.3186798095703125,6.461540222167969,6.321430206298828,9553795.0,5.548462867736816
2013-08-16,6.491759777069092,6.269229888916016,6.321430206298828,6.379119873046875,9060626.0,5.5990986824035645
2013-08-19,6.414830207824707,6.3186798095703125,6.384610176086426,6.398349761962891,4758044.0,5.615977764129639
2013-08-20,6.4175801277160645,6.304940223693848,6.406589984893799,6.335159778594971,9468007.0,5.560513973236084
2013-08-21,6.340660095214844,6.1675801277160645,6.3186798095703125,6.304940223693848,9705291.0,5.533989429473877
2013-08-22,6.379119873046875,6.252749919891357,6.291210174560547,6.302199840545654,7045900.0,5.531583786010742
2013-08-23,6.370880126953125,6.208789825439453,6.280220031738281,6.3186798095703125,7379630.0,5.546048641204834
2013-08-26,6.535709857940674,6.304940223693848,6.324170112609863,6.486259937286377,11587925.0,5.6931376457214355
2013-08-27,6.510990142822266,6.395599842071533,6.486259937286377,6.480770111083984,7850504.0,5.688319206237793
2013-08-28,6.480770111083984,6.2967000007629395,6.464280128479004,6.340660095214844,9571936.0,5.565341949462891
2013-08-29,6.510990142822266,6.291210174560547,6.483520030975342,6.398349761962891,10470747.0,5.615977764129639
2013-08-30,6.392859935760498,6.208789825439453,6.368130207061768,6.244500160217285,11083585.0,5.480940341949463
2013-09-02,6.304940223693848,6.200550079345703,6.269229888916016,6.260990142822266,5935733.0,5.495413303375244
2013-09-03,6.277470111846924,6.126369953155518,6.277470111846924,6.241759777069092,12292036.0,5.478534698486328
2013-09-04,6.387360095977783,6.19504976272583,6.244500160217285,6.255489826202393,8447511.0,5.490585803985596
2013-09-05,6.277470111846924,6.19504976272583,6.233520030975342,6.222529888153076,4394666.0,5.461656093597412
2013-09-06,6.263740062713623,6.200550079345703,6.263740062713623,6.217030048370361,4853415.0,5.456829071044922
2013-09-09,6.31318998336792,6.208789825439453,6.230770111083984,6.228020191192627,9102198.0,5.466475486755371
2013-09-10,6.302199840545654,6.079669952392578,6.277470111846924,6.134610176086426,11303066.0,5.384487152099609
2013-09-11,6.1813201904296875,6.0686798095703125,6.140110015869141,6.151100158691406,7312345.0,5.398961067199707
2013-09-12,6.134610176086426,5.975269794464111,6.057690143585205,6.052199840545654,11370664.0,5.312153339385986
2013-09-13,6.087910175323486,5.934060096740723,6.049449920654297,6.027470111846924,8433228.0,5.29044771194458
2013-09-16,6.153850078582764,5.934060096740723,6.041210174560547,6.145599842071533,8740895.0,5.394133567810059
2013-09-17,6.153850078582764,6.043960094451904,6.151100158691406,6.145599842071533,5215621.0,5.394133567810059
2013-09-18,6.346149921417236,6.085159778594971,6.085159778594971,6.346149921417236,12826566.0,5.570160388946533
2013-09-23,6.475269794464111,6.291210174560547,6.3324198722839355,6.381869792938232,11311147.0,5.601512432098389
2013-09-24,6.395599842071533,6.263740062713623,6.381869792938232,6.3324198722839355,7061450.0,5.558109760284424
2013-09-25,6.442309856414795,6.225269794464111,6.359889984130859,6.2967000007629395,6788225.0,5.526756286621094
2013-09-26,6.31318998336792,6.096149921417236,6.208789825439453,6.200550079345703,8115933.0,5.442363739013672
2013-09-27,6.260990142822266,6.140110015869141,6.208789825439453,6.252749919891357,4214468.0,5.488180637359619
2013-09-30,6.4175801277160645,6.219779968261719,6.252749919891357,6.357140064239502,9830649.0,5.579807281494141
2013-10-08,6.357140064239502,6.043960094451904,6.357140064239502,6.269229888916016,6514482.0,5.502645969390869
2013-10-09,6.359889984130859,6.208789825439453,6.277470111846924,6.304940223693848,7987808.0,5.533989429473877
2013-10-10,6.475269794464111,6.291210174560547,6.307690143585205,6.469779968261719,13922082.0,5.678673267364502
2013-10-11,6.744500160217285,6.414830207824707,6.497250080108643,6.725269794464111,20802170.0,5.902922630310059
2013-10-14,6.777470111846924,6.571430206298828,6.725269794464111,6.5824198722839355,13373294.0,5.777539253234863
2013-10-15,6.755489826202393,6.5824198722839355,6.5824198722839355,6.708789825439453,9378212.0,5.888457298278809
2013-10-16,7.170330047607422,6.662089824676514,6.717030048370361,7.027470111846924,30210886.0,6.168170928955078
2013-10-17,7.140110015869141,6.923079967498779,7.032969951629639,7.06318998336792,15675660.0,6.199522972106934
2013-10-18,7.115379810333252,6.873630046844482,7.054940223693848,6.950550079345703,9300578.0,6.100656509399414
2013-10-21,7.170330047607422,6.978020191192627,6.978020191192627,7.079669952392578,12447507.0,6.213987350463867
2013-10-22,7.214280128479004,6.947800159454346,7.109889984130859,7.101650238037109,15147062.0,6.233279705047607
2013-10-23,7.129119873046875,6.700550079345703,7.129119873046875,6.829669952392578,14258087.0,5.994556427001953
2013-10-24,6.9395599365234375,6.760990142822266,6.829669952392578,6.846149921417236,7393932.0,6.009021759033203
2013-10-25,6.901100158691406,6.631869792938232,6.868130207061768,6.755489826202393,7678703.0,5.929446697235107
2013-10-28,6.868130207061768,6.620880126953125,6.868130207061768,6.659339904785156,6149841.0,5.8450541496276855
2013-10-29,6.758240222930908,6.197800159454346,6.69504976272583,6.387360095977783,13355338.0,5.606331825256348
2013-10-30,6.505489826202393,6.368130207061768,6.390110015869141,6.4313201904296875,5893971.0,5.644916534423828
2013-10-31,6.4395599365234375,6.260990142822266,6.4313201904296875,6.304940223693848,6789593.0,5.533989429473877
2013-11-01,6.340660095214844,6.225269794464111,6.304940223693848,6.304940223693848,3336085.0,5.533989429473877
2013-11-04,6.409339904785156,6.285709857940674,6.304940223693848,6.326920032501221,3554911.0,5.553281784057617
2013-11-05,6.409339904785156,6.241759777069092,6.326920032501221,6.384610176086426,4141340.0,5.603917598724365
2013-11-06,6.467030048370361,6.3186798095703125,6.4258198738098145,6.414830207824707,5412348.0,5.6304426193237305
2013-11-07,6.4258198738098145,6.291210174560547,6.401100158691406,6.3186798095703125,4232632.0,5.546048641204834
2013-11-08,6.381869792938232,6.236259937286377,6.266479969024658,6.362639904022217,3936987.0,5.584634304046631
2013-11-11,6.390110015869141,6.274720191955566,6.368130207061768,6.373630046844482,5068343.0,5.59428071975708
2013-11-12,6.379119873046875,6.299449920654297,6.365379810333252,6.3104400634765625,5231870.0,5.538816928863525
2013-11-13,6.343410015106201,6.288459777832031,6.302199840545654,6.302199840545654,3230601.0,5.531583786010742
2013-11-14,6.365379810333252,6.263740062713623,6.307690143585205,6.3543901443481445,4231070.0,5.577392578125
2013-11-15,6.645599842071533,6.3543901443481445,6.3543901443481445,6.585159778594971,8903170.0,5.77994441986084
2013-11-18,6.758240222930908,6.530220031738281,6.530220031738281,6.744500160217285,6765857.0,5.919801235198975
2013-11-19,6.807690143585205,6.656589984893799,6.725269794464111,6.714280128479004,5955818.0,5.893276691436768
2013-11-20,6.780220031738281,6.6758198738098145,6.6758198738098145,6.711540222167969,4249707.0,5.890871047973633
2013-11-21,6.788459777832031,6.609889984130859,6.730770111083984,6.722529888153076,6585083.0,5.900516986846924
2013-11-22,6.9313201904296875,6.609889984130859,6.758240222930908,6.870880126953125,8095094.0,6.030727863311768
2013-11-25,7.156589984893799,6.868130207061768,6.873630046844482,7.019229888916016,11016347.0,6.160937786102295
2013-11-26,7.087910175323486,6.923079967498779,7.005489826202393,6.978020191192627,3862425.0,6.124767303466797
2013-11-27,7.0467000007629395,6.843410015106201,6.978020191192627,6.895599842071533,7037128.0,6.052424907684326
2013-11-28,6.991759777069092,6.840660095214844,6.909339904785156,6.873630046844482,5262147.0,6.03314208984375
2013-11-29,6.961540222167969,6.843410015106201,6.873630046844482,6.94504976272583,6413730.0,6.095828056335449
2013-12-02,6.909339904785156,6.670330047607422,6.8543901443481445,6.700550079345703,6364128.0,5.881225109100342
2013-12-03,6.991759777069092,6.642859935760498,6.645599842071533,6.934060096740723,7815749.0,6.086182117462158
2013-12-04,7.159339904785156,6.895599842071533,6.895599842071533,7.085159778594971,12988244.0,6.21880578994751
2013-12-05,7.145599842071533,7.005489826202393,7.093410015106201,7.0686798095703125,6999283.0,6.204341411590576
2013-12-06,7.131869792938232,7.019229888916016,7.096149921417236,7.030220031738281,3868180.0,6.170584201812744
2013-12-09,7.307690143585205,7.0686798095703125,7.109889984130859,7.239009857177734,13513299.0,6.353843688964844
2013-12-10,7.288459777832031,7.151100158691406,7.274720191955566,7.233520030975342,6488867.0,6.349025249481201
2013-12-11,7.258240222930908,7.071430206298828,7.258240222930908,7.096149921417236,5088730.0,6.228452205657959
2013-12-12,7.137360095977783,7.019229888916016,7.098899841308594,7.024720191955566,4373740.0,6.165756702423096
2013-12-13,7.0467000007629395,6.9395599365234375,6.9395599365234375,7.0,3729809.0,6.144059658050537
2013-12-16,7.142859935760498,6.8543901443481445,7.087910175323486,6.887360095977783,5757002.0,6.045192718505859
2013-12-17,6.969779968261719,6.848899841308594,6.887360095977783,6.901100158691406,2871210.0,6.057252883911133
2013-12-18,6.975269794464111,6.868130207061768,6.9258198738098145,6.876369953155518,2798992.0,6.03554630279541
2013-12-19,6.978020191192627,6.843410015106201,6.8543901443481445,6.846149921417236,3024319.0,6.009021759033203
2013-12-20,6.969779968261719,6.81318998336792,6.881869792938232,6.826920032501221,3599475.0,5.992143154144287
2013-12-23,6.826920032501221,6.826920032501221,6.826920032501221,6.826920032501221,0.0,5.992143154144287
2013-12-24,6.826920032501221,6.826920032501221,6.826920032501221,6.826920032501221,0.0,5.992143154144287
2013-12-25,6.826920032501221,6.826920032501221,6.826920032501221,6.826920032501221,0.0,5.992143154144287
2013-12-26,7.137360095977783,6.736259937286377,6.736259937286377,6.903850078582764,13337240.0,6.059666156768799
2013-12-27,7.0604400634765625,6.774720191955566,6.903850078582764,7.013740062713623,8478994.0,6.156119346618652
2013-12-30,7.109889984130859,6.956039905548096,7.0824198722839355,7.035709857940674,6275749.0,6.175403118133545
2013-12-31,7.126369953155518,7.008240222930908,7.035709857940674,7.079669952392578,5582951.0,6.213987350463867
2014-01-02,7.137360095977783,7.041210174560547,7.087910175323486,7.090660095214844,3310510.0,6.223633289337158
2014-01-03,7.159339904785156,7.0,7.134610176086426,7.010990142822266,6012097.0,6.153706073760986
2014-01-06,7.098899841308594,6.895599842071533,6.950550079345703,7.010990142822266,5528719.0,6.153706073760986
2014-01-07,7.098899841308594,6.862639904022217,7.0604400634765625,7.019229888916016,5255220.0,6.160937786102295
2014-01-08,7.109889984130859,6.950550079345703,7.079669952392578,7.016479969024658,5371777.0,6.158524513244629
2014-01-09,7.101650238037109,6.923079967498779,7.005489826202393,6.9258198738098145,3996206.0,6.078949928283691
2014-01-10,6.989009857177734,6.815929889678955,6.868130207061768,6.846149921417236,5835134.0,6.009021759033203
2014-01-13,6.93681001663208,6.821430206298828,6.870880126953125,6.876369953155518,5323354.0,6.03554630279541
2014-01-14,6.9175801277160645,6.8324198722839355,6.879119873046875,6.912089824676514,4824547.0,6.066898822784424
2014-01-15,6.94504976272583,6.843410015106201,6.94504976272583,6.914830207824707,3595075.0,6.0693039894104
2014-01-16,7.129119873046875,6.876369953155518,6.914830207824707,7.118130207061768,9572726.0,6.247745037078857
2014-01-17,7.142859935760498,7.002749919891357,7.142859935760498,7.043960094451904,7704129.0,6.182644367218018
2014-01-20,7.0686798095703125,6.780220031738281,7.054940223693848,6.912089824676514,5615373.0,6.066898822784424
2014-01-21,7.035709857940674,6.909339904785156,6.997250080108643,6.914830207824707,3703248.0,6.0693039894104
2014-01-22,7.054940223693848,6.870880126953125,6.870880126953125,7.043960094451904,4347910.0,6.182644367218018
2014-01-23,7.170330047607422,7.008240222930908,7.030220031738281,7.0467000007629395,6166218.0,6.185049057006836
2014-01-24,7.4175801277160645,7.027470111846924,7.0467000007629395,7.390110015869141,12045928.0,6.4864678382873535
2014-01-27,7.5824198722839355,7.329669952392578,7.387360095977783,7.395599842071533,8802637.0,6.491286277770996
2014-01-28,7.543960094451904,7.324170112609863,7.337910175323486,7.343410015106201,4604731.0,6.445478439331055
2014-01-29,7.412089824676514,7.282969951629639,7.326920032501221,7.381869792938232,3706404.0,6.47923469543457
2014-01-30,8.120880126953125,7.5,7.5,7.7967000007629395,21697461.0,6.843340873718262
2014-02-07,8.013739585876465,7.618130207061768,7.719779968261719,7.958789825439453,7831139.0,6.985611438751221
2014-02-10,8.211540222167969,7.868130207061768,7.969779968261719,8.043959617614746,11273509.0,7.060366630554199
2014-02-11,8.159339904785156,7.857140064239502,8.013739585876465,7.898349761962891,9039561.0,6.932561874389648
2014-02-12,8.151100158691406,7.8324198722839355,7.837910175323486,8.071430206298828,9908771.0,7.084477424621582
2014-02-13,8.112640380859375,7.876369953155518,8.035710334777832,7.887360095977783,6689934.0,6.922915935516357
2014-02-14,8.021980285644531,7.846149921417236,7.9175801277160645,7.876369953155518,6527455.0,6.913269519805908
2014-02-17,8.076919555664062,7.835159778594971,7.876369953155518,7.967030048370361,8708750.0,6.9928436279296875
2014-02-18,8.156590461730957,7.934060096740723,7.934060096740723,8.134610176086426,11595452.0,7.139932632446289
2014-02-19,8.195050239562988,7.94504976272583,8.11812973022461,8.057689666748047,7023853.0,7.072417736053467
2014-02-20,8.068679809570312,7.857140064239502,7.997250080108643,7.890110015869141,8865041.0,6.925329685211182
2014-02-21,7.909339904785156,7.618130207061768,7.843410015106201,7.659339904785156,9210532.0,6.722776412963867
2014-02-24,7.8543901443481445,7.450550079345703,7.659339904785156,7.807690143585205,8372123.0,6.852987289428711
2014-02-25,7.884610176086426,7.489009857177734,7.785709857940674,7.5604400634765625,10471577.0,6.635970592498779
2014-02-26,7.678569793701172,7.293960094451904,7.44504976272583,7.576920032501221,8559798.0,6.650434970855713
2014-02-27,7.6758198738098145,7.532969951629639,7.648349761962891,7.532969951629639,4392049.0,6.611859321594238
2014-02-28,7.620880126953125,7.381869792938232,7.541210174560547,7.5467000007629395,5709030.0,6.623910903930664
2014-03-03,7.692309856414795,7.491759777069092,7.491759777069092,7.68681001663208,6020854.0,6.746887683868408
2014-03-04,7.684060096740723,7.475269794464111,7.637360095977783,7.5604400634765625,5255999.0,6.635970592498779
2014-03-05,7.609889984130859,7.456039905548096,7.508240222930908,7.5,3154933.0,6.582921028137207
2014-03-06,7.601650238037109,7.403850078582764,7.532969951629639,7.510990142822266,3669433.0,6.592566967010498
2014-03-07,7.6895599365234375,7.5,7.576920032501221,7.631869792938232,4000552.0,6.698666095733643
2014-03-10,7.829669952392578,7.469779968261719,7.631869792938232,7.543960094451904,6232175.0,6.6215057373046875
2014-03-11,7.642859935760498,7.423079967498779,7.5,7.461540222167969,3802245.0,6.549163818359375
2014-03-12,7.552199840545654,7.032969951629639,7.456039905548096,7.280220031738281,8416735.0,6.390015602111816
2014-03-13,7.384610176086426,7.233520030975342,7.280220031738281,7.2967000007629395,5531351.0,6.404479503631592
2014-03-14,7.554940223693848,7.233520030975342,7.252749919891357,7.521979808807373,5545838.0,6.602212905883789
2014-03-17,7.758240222930908,7.461540222167969,7.516479969024658,7.7032999992370605,7923646.0,6.761362075805664
2014-03-18,7.837910175323486,7.601650238037109,7.837910175323486,7.700550079345703,5471149.0,6.758948802947998
2014-03-19,7.747250080108643,7.590660095214844,7.700550079345703,7.631869792938232,2878861.0,6.698666095733643
2014-03-20,7.741759777069092,7.467030048370361,7.596149921417236,7.478020191192627,3914426.0,6.563629150390625
2014-03-21,7.6043901443481445,7.4313201904296875,7.467030048370361,7.587910175323486,3908286.0,6.660080909729004
2014-03-24,7.788459777832031,7.6043901443481445,7.659339904785156,7.728020191192627,4119278.0,6.783059120178223
2014-03-25,7.8543901443481445,7.6675801277160645,7.692309856414795,7.741759777069092,6894098.0,6.79511833190918
2014-03-26,8.041210174560547,7.744500160217285,7.747250080108643,8.00823974609375,10892907.0,7.0290141105651855
2014-03-27,8.076919555664062,7.807690143585205,8.021980285644531,7.824170112609863,4506247.0,6.867452144622803
2014-03-28,7.9395599365234375,7.5,7.903850078582764,7.505489826202393,7989585.0,6.587739944458008
2014-03-31,7.659339904785156,7.4395599365234375,7.505489826202393,7.6043901443481445,3614425.0,6.674546718597412
2014-04-01,7.714280128479004,7.5604400634765625,7.609889984130859,7.6675801277160645,4099884.0,6.73000955581665
2014-04-02,7.719779968261719,7.472529888153076,7.637360095977783,7.527470111846924,3518897.0,6.607032299041748
2014-04-03,7.5824198722839355,7.370880126953125,7.527470111846924,7.376369953155518,4195056.0,6.47440767288208
2014-04-04,7.6758198738098145,7.280220031738281,7.401100158691406,7.5686798095703125,3648419.0,6.643202781677246
2014-04-08,7.615379810333252,7.467030048370361,7.489009857177734,7.513740062713623,3953454.0,6.594980716705322
2014-04-09,7.554940223693848,7.472529888153076,7.519229888916016,7.5,4755547.0,6.582921028137207
2014-04-10,7.631869792938232,7.494500160217285,7.516479969024658,7.505489826202393,4851082.0,6.587739944458008
2014-04-11,7.593410015106201,7.475269794464111,7.513740062713623,7.532969951629639,2866882.0,6.611859321594238
2014-04-14,7.5686798095703125,7.412089824676514,7.5,7.456039905548096,3632905.0,6.544335842132568
2014-04-15,7.44504976272583,7.31318998336792,7.44504976272583,7.379119873046875,5100659.0,6.476821422576904
2014-04-16,7.5,7.307690143585205,7.315929889678955,7.43681001663208,4925786.0,6.5274577140808105
2014-04-17,7.538459777832031,7.406589984893799,7.538459777832031,7.423079967498779,1844169.0,6.515406608581543
2014-04-18,7.461540222167969,7.357140064239502,7.390110015869141,7.392859935760498,2615008.0,6.4888811111450195
2014-04-21,7.467030048370361,7.2967000007629395,7.4175801277160645,7.302199840545654,4316632.0,6.409307479858398
2014-04-22,7.392859935760498,7.159339904785156,7.307690143585205,7.184060096740723,6688409.0,6.305613040924072
2014-04-23,7.260990142822266,7.0604400634765625,7.230770111083984,7.206039905548096,4576550.0,6.3249053955078125
2014-04-24,7.277470111846924,7.197800159454346,7.206039905548096,7.217030048370361,2201297.0,6.334551811218262
2014-04-25,7.579669952392578,7.219779968261719,7.370880126953125,7.414830207824707,18372415.0,6.50816535949707
2014-04-28,7.4395599365234375,7.087910175323486,7.414830207824707,7.282969951629639,8340757.0,6.392428874969482
2014-04-29,7.664830207824707,7.387360095977783,7.406589984893799,7.5,18002216.0,6.582921028137207
2014-04-30,7.9395599365234375,7.5,7.5,7.846149921417236,16264895.0,6.886744499206543
2014-05-05,8.186809539794922,7.807690143585205,7.837910175323486,8.071430206298828,19834603.0,7.084477424621582
2014-05-06,8.159339904785156,7.884610176086426,8.016480445861816,7.9258198738098145,8851457.0,6.9566731452941895
2014-05-07,8.00823974609375,7.884610176086426,7.884610176086426,7.9258198738098145,7458680.0,6.9566731452941895
2014-05-08,7.967030048370361,7.774720191955566,7.912089824676514,7.848899841308594,4513636.0,6.889158248901367
2014-05-09,7.923079967498779,7.752749919891357,7.829669952392578,7.868130207061768,4550655.0,6.906037330627441
2014-05-12,7.961540222167969,7.774720191955566,7.912089824676514,7.873630046844482,5754767.0,6.910864353179932
2014-05-13,8.239009857177734,7.865379810333252,7.912089824676514,8.087909698486328,9580480.0,7.098942279815674
2014-05-14,8.170330047607422,7.912089824676514,8.074170112609863,7.9175801277160645,5723761.0,6.9494404792785645
2014-05-15,7.983520030975342,7.640110015869141,7.923079967498779,7.7967000007629395,6696009.0,6.843340873718262
2014-05-16,7.824170112609863,7.5824198722839355,7.7967000007629395,7.692309856414795,6821265.0,6.751716136932373
2014-05-19,7.8104400634765625,7.653850078582764,7.692309856414795,7.662089824676514,3587460.0,6.725191116333008
2014-05-20,7.766479969024658,7.44504976272583,7.659339904785156,7.706039905548096,7345101.0,6.763766765594482
2014-05-21,7.774720191955566,7.56318998336792,7.631869792938232,7.659339904785156,6244001.0,6.722776412963867
2014-05-22,7.763740062713623,7.629119873046875,7.659339904785156,7.755489826202393,5030683.0,6.8071699142456055
2014-05-23,7.799449920654297,7.648349761962891,7.755489826202393,7.708789825439453,3437084.0,6.766180038452148
2014-05-26,8.00549030303955,7.678569793701172,7.678569793701172,7.967030048370361,6393801.0,6.9928436279296875
2014-05-27,8.079669952392578,7.912089824676514,7.967030048370361,7.967030048370361,4191623.0,6.9928436279296875
2014-05-28,8.096150398254395,7.94504976272583,7.972529888153076,8.043959617614746,5611209.0,7.060366630554199
2014-05-29,8.11812973022461,7.843410015106201,8.046699523925781,7.881869792938232,4510731.0,6.918097019195557
2014-05-30,7.978020191192627,7.8186798095703125,7.881869792938232,7.928569793701172,2336545.0,6.9590864181518555
2014-06-03,8.093409538269043,7.928569793701172,7.934060096740723,8.076919555664062,4086282.0,7.089295864105225
2014-06-04,8.076919555664062,7.862639904022217,8.076919555664062,7.961540222167969,4929673.0,6.988025188446045
2014-06-05,8.049449920654297,7.912089824676514,7.912089824676514,8.002750396728516,3805427.0,7.024196147918701
2014-06-06,8.016480445861816,7.884610176086426,8.00549030303955,7.956039905548096,4723031.0,6.983197212219238
2014-06-09,8.074170112609863,7.9395599365234375,7.967030048370361,7.991759777069092,4423415.0,7.014549255371094
2014-06-10,8.458789825439453,7.912089824676514,7.967030048370361,8.420330047607422,17421058.0,7.3907151222229
2014-06-11,8.521980285644531,8.379119873046875,8.447799682617188,8.450550079345703,10251437.0,7.417240619659424
2014-06-12,8.645600318908691,8.392860412597656,8.395600318908691,8.483519554138184,10486716.0,7.446178436279297
2014-06-13,8.832420349121094,8.461540222167969,8.461540222167969,8.74176025390625,13915112.0,7.672842502593994
2014-06-16,8.846150398254395,8.607139587402344,8.736260414123535,8.74176025390625,5914559.0,7.672842502593994
2014-06-17,8.821430206298828,8.656590461730957,8.739009857177734,8.684060096740723,6847273.0,7.62219762802124
2014-06-18,8.788459777832031,8.406590461730957,8.75823974609375,8.530220031738281,8118969.0,7.487167835235596
2014-06-19,8.612640380859375,8.24176025390625,8.557689666748047,8.343409538269043,7064734.0,7.323200702667236
2014-06-20,8.513739585876465,8.285710334777832,8.285710334777832,8.439559936523438,4651599.0,7.407593727111816
2014-06-23,8.75823974609375,8.403849601745605,8.461540222167969,8.695050239562988,5366721.0,7.6318440437316895
2014-06-24,8.840660095214844,8.598899841308594,8.697799682617188,8.75549030303955,5314895.0,7.68489408493042
2014-06-25,8.782970428466797,8.664830207824707,8.681320190429688,8.733519554138184,2110905.0,7.665608882904053
2014-06-26,8.854390144348145,8.532970428466797,8.752750396728516,8.72527027130127,5417273.0,7.9120306968688965
2014-06-27,8.832420349121094,8.681320190429688,8.785710334777832,8.684060096740723,4636340.0,7.874663352966309
2014-06-30,8.695050239562988,8.494500160217285,8.684060096740723,8.549449920654297,5466875.0,7.752597332000732
2014-07-01,8.791210174560547,8.489009857177734,8.535710334777832,8.788459777832031,7265501.0,7.969329833984375
2014-07-02,8.818679809570312,8.585160255432129,8.804940223693848,8.769229888916016,4867018.0,7.951893329620361
2014-07-03,9.065930366516113,8.708789825439453,8.708789825439453,9.046699523925781,7248153.0,8.20350170135498
2014-07-04,9.236260414123535,8.931320190429688,9.049449920654297,9.0,7753116.0,8.161153793334961
2014-07-07,9.189559936523438,8.942310333251953,8.989009857177734,9.087909698486328,6428749.0,8.240870475769043
2014-07-08,9.335160255432129,9.024720191955566,9.082420349121094,9.321430206298828,6666004.0,8.452627182006836
2014-07-09,9.409339904785156,9.096150398254395,9.280220031738281,9.184060096740723,6128951.0,8.328059196472168
2014-07-10,9.299449920654297,8.980770111083984,9.195050239562988,9.057689666748047,4517418.0,8.213467597961426
2014-07-11,9.25823974609375,8.983519554138184,8.983519554138184,9.233519554138184,6734800.0,8.372909545898438
2014-07-14,9.387359619140625,9.203300476074219,9.203300476074219,9.293959617614746,4400690.0,8.427716255187988
2014-07-15,9.384610176086426,9.093409538269043,9.384610176086426,9.195050239562988,4603194.0,8.338024139404297
2014-07-16,9.417579650878906,9.11812973022461,9.11812973022461,9.263739585876465,5978357.0,8.400312423706055
2014-07-17,9.291210174560547,8.983519554138184,9.22527027130127,9.162090301513672,3992650.0,8.308136940002441
2014-07-18,9.25,9.093409538269043,9.145600318908691,9.164830207824707,2967098.0,8.310622215270996
2014-07-21,9.247249603271484,9.010990142822266,9.156590461730957,9.054940223693848,3114467.0,8.210973739624023
2014-07-22,9.36812973022461,9.065930366516113,9.065930366516113,9.288459777832031,5241141.0,8.422728538513184
2014-07-23,9.332420349121094,9.093409538269043,9.332420349121094,9.296699523925781,5460786.0,8.430200576782227
2014-07-24,9.296699523925781,9.093409538269043,9.285710334777832,9.167579650878906,3641601.0,8.313115119934082
2014-07-25,9.203300476074219,9.093409538269043,9.164830207824707,9.159339904785156,3340533.0,8.305644035339355
2014-07-28,9.252750396728516,9.054940223693848,9.159339904785156,9.060440063476562,7908529.0,8.215962409973145
2014-07-29,9.054940223693848,8.574170112609863,9.054940223693848,8.61538028717041,29244862.0,7.81238317489624
2014-07-30,8.75823974609375,8.585160255432129,8.598899841308594,8.673080444335938,13037777.0,7.864705562591553
2014-07-31,8.74176025390625,8.667579650878906,8.670330047607422,8.692310333251953,6932991.0,7.882143974304199
2014-08-01,8.708789825439453,8.461540222167969,8.700550079345703,8.60988998413086,15365663.0,7.8074049949646
2014-08-04,8.736260414123535,8.554940223693848,8.554940223693848,8.681320190429688,11408633.0,7.872178077697754
2014-08-05,8.714280128479004,8.494500160217285,8.681320190429688,8.593409538269043,15993486.0,7.7924604415893555
2014-08-06,8.64011001586914,8.453300476074219,8.590660095214844,8.483519554138184,20008726.0,7.692812442779541
2014-08-07,8.557689666748047,8.472530364990234,8.483519554138184,8.502750396728516,8856615.0,7.710250377655029
2014-08-08,8.664830207824707,8.516480445861816,8.516480445861816,8.637359619140625,9768358.0,7.832314491271973
2014-08-11,8.821430206298828,8.64011001586914,8.64834976196289,8.730770111083984,12387611.0,7.917017936706543
2014-08-12,8.829669952392578,8.695050239562988,8.708789825439453,8.760990142822266,8861623.0,7.944421768188477
2014-08-13,8.777469635009766,8.626370429992676,8.747249603271484,8.64834976196289,6093902.0,7.842280387878418
2014-08-14,8.708789825439453,8.607139587402344,8.64834976196289,8.703300476074219,10579121.0,7.892108917236328
2014-08-15,8.733519554138184,8.590660095214844,8.64834976196289,8.667579650878906,7310383.0,7.859718322753906
2014-08-18,8.835160255432129,8.659339904785156,8.703300476074219,8.821430206298828,8112318.0,7.999228477478027
2014-08-19,8.88187026977539,8.791210174560547,8.870880126953125,8.824170112609863,7787583.0,8.001712799072266
2014-08-20,9.00549030303955,8.843409538269043,8.843409538269043,8.942310333251953,8697434.0,8.108841896057129
2014-08-21,8.983519554138184,8.813190460205078,8.950550079345703,8.88187026977539,4333496.0,8.054035186767578
2014-08-22,8.994500160217285,8.461540222167969,8.925820350646973,8.766480445861816,15193676.0,7.949400901794434
2014-08-25,8.763739585876465,8.541210174560547,8.763739585876465,8.60165023803711,10501079.0,7.799933433532715
2014-08-26,8.708789825439453,8.546699523925781,8.565930366516113,8.61812973022461,6652999.0,7.814877510070801
2014-08-27,8.736260414123535,8.61812973022461,8.61812973022461,8.656590461730957,5568457.0,7.849752426147461
2014-08-28,8.722530364990234,8.516480445861816,8.722530364990234,8.554940223693848,6148720.0,7.7575764656066895
2014-08-29,8.626370429992676,8.49176025390625,8.571430206298828,8.604390144348145,5723131.0,7.802417278289795
2014-09-01,8.667579650878906,8.596150398254395,8.64834976196289,8.637359619140625,5727026.0,7.832314491271973
2014-09-02,8.879119873046875,8.653849601745605,8.656590461730957,8.873629570007324,11682347.0,8.046563148498535
2014-09-03,9.043959617614746,8.85988998413086,8.901100158691406,9.038459777832031,13144192.0,8.196030616760254
2014-09-04,9.038459777832031,8.909339904785156,9.038459777832031,8.917579650878906,9067014.0,8.086416244506836
2014-09-05,8.945050239562988,8.780220031738281,8.793959617614746,8.89011001586914,12637632.0,8.061507225036621
2014-09-09,8.928569793701172,8.736260414123535,8.906590461730957,8.769229888916016,8398590.0,7.951893329620361
2014-09-10,8.86812973022461,8.728019714355469,8.791210174560547,8.810440063476562,6100217.0,7.989262580871582
2014-09-11,8.912090301513672,8.730770111083984,8.846150398254395,8.766480445861816,6799348.0,7.949400901794434
2014-09-12,8.914830207824707,8.791210174560547,8.796699523925781,8.857139587402344,7179663.0,8.031610488891602
2014-09-15,9.560440063476562,8.840660095214844,8.843409538269043,9.403849601745605,19111255.0,8.527363777160645
2014-09-16,9.642860412597656,9.260990142822266,9.340660095214844,9.296699523925781,13626037.0,8.430200576782227
2014-09-17,9.36812973022461,9.120880126953125,9.296699523925781,9.335160255432129,11775203.0,8.465076446533203
2014-09-18,9.714280128479004,9.288459777832031,9.395600318908691,9.634610176086426,14331724.0,8.736615180969238
2014-09-19,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-22,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-23,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-24,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-25,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-26,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-29,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-09-30,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-10-08,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-10-09,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-10-10,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-10-13,9.634610176086426,9.634610176086426,9.634610176086426,9.634610176086426,0.0,8.736615180969238
2014-10-14,10.598899841308594,9.826919555664062,10.431300163269043,10.241800308227539,39317307.0,9.287213325500488
2014-10-15,10.491800308227539,10.090700149536133,10.10990047454834,10.12909984588623,13852657.0,9.185016632080078
2014-10-16,10.23900032043457,9.818679809570312,10.164799690246582,9.829669952392578,12202208.0,8.913495063781738
2014-10-17,9.942310333251953,9.714280128479004,9.826919555664062,9.824170112609863,8582661.0,8.908507347106934
2014-10-20,10.054900169372559,9.664830207824707,9.862640380859375,9.700550079345703,12122892.0,8.796408653259277
2014-10-21,9.837909698486328,9.607139587402344,9.72527027130127,9.72527027130127,9196259.0,8.818825721740723
2014-10-22,9.747249603271484,9.574170112609863,9.673080444335938,9.689559936523438,10569438.0,8.786443710327148
2014-10-23,9.695050239562988,9.321430206298828,9.695050239562988,9.354390144348145,12940789.0,8.482514381408691
2014-10-24,9.549449920654297,9.260990142822266,9.354390144348145,9.50823974609375,8318885.0,8.622024536132812
2014-10-27,9.667579650878906,9.423080444335938,9.612640380859375,9.546699523925781,8705231.0,8.656898498535156
2014-10-28,9.771980285644531,9.49176025390625,9.557689666748047,9.730770111083984,7955045.0,8.823814392089844
2014-10-29,9.862640380859375,9.700550079345703,9.835160255432129,9.75823974609375,10046177.0,8.848722457885742
2014-10-30,9.947799682617188,9.502750396728516,9.760990142822266,9.934060096740723,22235049.0,9.00815486907959
2014-10-31,10.032999992370605,9.766480445861816,9.934060096740723,9.950550079345703,10254029.0,9.02310848236084
2014-11-03,10.02750015258789,9.873629570007324,10.0,9.969779968261719,6156590.0,9.040546417236328
2014-11-04,9.958789825439453,9.623629570007324,9.901100158691406,9.711540222167969,10902411.0,8.806375503540039
2014-11-05,9.719779968261719,9.554940223693848,9.64011001586914,9.653849601745605,3776288.0,8.754060745239258
2014-11-06,9.722530364990234,9.585160255432129,9.64011001586914,9.686809539794922,6482344.0,8.783949851989746
2014-11-07,9.857139587402344,9.64011001586914,9.684060096740723,9.733519554138184,4786822.0,8.826306343078613
2014-11-10,9.848899841308594,9.662090301513672,9.72527027130127,9.769229888916016,4453565.0,8.858688354492188
2014-11-11,9.837909698486328,9.478019714355469,9.780220031738281,9.722530364990234,5982609.0,8.816341400146484
2014-11-12,9.719779968261719,9.593409538269043,9.593409538269043,9.697799682617188,3731527.0,8.793915748596191
2014-11-13,9.72527027130127,9.436809539794922,9.697799682617188,9.527469635009766,4523209.0,8.639461517333984
2014-11-14,9.532970428466797,9.431320190429688,9.532970428466797,9.458789825439453,3272152.0,8.577183723449707
2014-11-17,9.63187026977539,9.469779968261719,9.469779968261719,9.593409538269043,3256249.0,8.699254989624023
2014-11-18,9.675820350646973,9.535710334777832,9.546699523925781,9.634610176086426,3388989.0,8.736615180969238
2014-11-19,9.835160255432129,9.560440063476562,9.560440063476562,9.780220031738281,4619775.0,8.868653297424316
2014-11-20,9.848899841308594,9.656590461730957,9.766480445861816,9.711540222167969,3773806.0,8.806375503540039
2014-11-21,9.796699523925781,9.560440063476562,9.686809539794922,9.596150398254395,4757072.0,8.701741218566895
2014-11-24,9.697799682617188,9.574170112609863,9.63187026977539,9.612640380859375,5758447.0,8.716693878173828
2014-11-25,9.686809539794922,9.510990142822266,9.60165023803711,9.64011001586914,6439494.0,8.741602897644043
2014-11-26,9.662090301513672,9.532970428466797,9.61538028717041,9.593409538269043,6697316.0,8.699254989624023
2014-11-27,9.72527027130127,9.552200317382812,9.61538028717041,9.587909698486328,8141347.0,8.694268226623535
2014-11-28,10.307700157165527,9.574170112609863,9.587909698486328,10.060400009155273,18251942.0,9.122720718383789
2014-12-01,10.291199684143066,9.945050239562988,10.030200004577637,9.953300476074219,11084720.0,9.025602340698242
2014-12-02,10.024700164794922,9.89834976196289,9.934060096740723,9.958789825439453,7529041.0,9.030579566955566
2014-12-03,10.074199676513672,9.766480445861816,9.950550079345703,9.909339904785156,10605809.0,8.985738754272461
2014-12-04,10.060400009155273,9.895600318908691,9.901100158691406,9.956040382385254,12105919.0,9.028087615966797
2014-12-05,10.0,9.61538028717041,10.0,9.700550079345703,13840240.0,8.796408653259277
2014-12-08,9.75823974609375,9.469779968261719,9.700550079345703,9.587909698486328,13130983.0,8.694268226623535
2014-12-09,9.664830207824707,8.964280128479004,9.587909698486328,9.178569793701172,18847388.0,8.323080062866211
2014-12-10,9.607139587402344,9.134610176086426,9.181320190429688,9.560440063476562,8868139.0,8.66935920715332
2014-12-11,9.60988998413086,9.304940223693848,9.60988998413086,9.36538028717041,8264663.0,8.492480278015137
2014-12-12,9.461540222167969,9.318679809570312,9.392860412597656,9.36538028717041,6277274.0,8.492480278015137
2014-12-15,9.61538028717041,9.343409538269043,9.36538028717041,9.439559936523438,15195642.0,8.559744834899902
2014-12-16,9.857139587402344,9.480770111083984,9.49176025390625,9.843409538269043,12131938.0,8.925954818725586
2014-12-17,9.942310333251953,9.697799682617188,9.89011001586914,9.854390144348145,10467278.0,8.935911178588867
2014-12-18,10.0,9.714280128479004,9.854390144348145,9.85165023803711,9695842.0,8.933427810668945
2014-12-19,9.931320190429688,9.686809539794922,9.848899841308594,9.774720191955566,7832282.0,8.863666534423828
2014-12-22,9.934060096740723,9.244500160217285,9.752750396728516,9.538459777832031,10490509.0,8.64942741394043
2014-12-23,9.552200317382812,9.266480445861816,9.538459777832031,9.332420349121094,7032614.0,8.462592124938965
2014-12-24,9.532970428466797,9.36812973022461,9.464280128479004,9.521980285644531,4873028.0,8.634483337402344
2014-12-25,9.670330047607422,9.521980285644531,9.60165023803711,9.651100158691406,5383672.0,8.751567840576172
2014-12-26,9.917579650878906,9.662090301513672,9.662090301513672,9.86538028717041,8840391.0,8.945877075195312
2014-12-29,9.934060096740723,9.662090301513672,9.917579650878906,9.771980285644531,8166310.0,8.86118221282959
2014-12-30,9.766480445861816,9.456040382385254,9.686809539794922,9.587909698486328,5358764.0,8.694268226623535
2014-12-31,9.703300476074219,9.456040382385254,9.607139587402344,9.637359619140625,5922309.0,8.73910903930664
2015-01-05,9.697799682617188,9.472530364990234,9.513739585876465,9.563190460205078,7812477.0,8.671853065490723
2015-01-06,9.912090301513672,9.461540222167969,9.563190460205078,9.832420349121094,9843408.0,8.91598892211914
2015-01-07,10.244500160217285,9.782970428466797,9.840660095214844,10.173100471496582,17296162.0,9.224916458129883
2015-01-08,11.126399993896484,10.236300468444824,10.247300148010254,10.821399688720703,24019835.0,9.812789916992188
2015-01-09,10.956000328063965,10.645600318908691,10.717000007629395,10.73900032043457,12153188.0,9.738072395324707
2015-01-12,11.112600326538086,10.634599685668945,10.89840030670166,10.912099838256836,15432577.0,9.895037651062012
2015-01-13,11.079700469970703,10.733499526977539,10.892900466918945,10.939599990844727,10896849.0,9.919975280761719
2015-01-14,11.994500160217285,10.98900032043457,10.98900032043457,11.700499534606934,28471843.0,10.609954833984375
2015-01-15,11.958800315856934,11.522000312805176,11.662099838256836,11.596199989318848,16160362.0,10.515376091003418
2015-01-16,11.813199996948242,11.304900169372559,11.53849983215332,11.593400001525879,14426765.0,10.512836456298828
2015-01-19,11.758199691772461,11.115400314331055,11.266500473022461,11.307700157165527,13790493.0,10.253765106201172
2015-01-20,12.266500473022461,11.318699836730957,11.318699836730957,12.134599685668945,21747627.0,11.003594398498535
2015-01-21,12.280200004577637,11.964300155639648,12.096199989318848,12.057700157165527,12505274.0,10.93386173248291
2015-01-22,12.85990047454834,12.035699844360352,12.219799995422363,12.744500160217285,17021186.0,11.556648254394531
2015-01-23,12.793999671936035,12.557700157165527,12.774700164794922,12.645600318908691,7140347.0,11.46696662902832
2015-01-26,12.964300155639648,12.604399681091309,12.653800010681152,12.66759967803955,6519826.0,11.486915588378906
2015-01-27,12.884599685668945,12.22249984741211,12.815899848937988,12.392900466918945,10706029.0,11.23781967163086
2015-01-28,12.807700157165527,12.252699851989746,12.362600326538086,12.659299850463867,10988941.0,11.479390144348145
2015-01-29,12.659299850463867,12.329700469970703,12.659299850463867,12.335200309753418,5495337.0,11.185498237609863
2015-01-30,12.994500160217285,12.53849983215332,12.53849983215332,12.678600311279297,10793207.0,11.496891021728516
2015-02-02,13.255499839782715,12.52750015258789,12.637399673461914,13.21150016784668,17926024.0,11.980121612548828
2015-02-03,13.35159969329834,12.956000328063965,13.35159969329834,13.203300476074219,8158528.0,11.972686767578125
2015-02-04,13.26099967956543,12.980799674987793,13.186800003051758,13.03849983215332,6834602.0,11.823246955871582
2015-02-05,13.090700149536133,12.695099830627441,12.695099830627441,12.818699836730957,8440049.0,11.623931884765625
2015-02-06,13.23900032043457,12.692299842834473,12.692299842834473,13.008199691772461,6505007.0,11.795769691467285
2015-02-09,13.175800323486328,12.706000328063965,12.928600311279297,12.818699836730957,5881107.0,11.623931884765625
2015-02-10,12.967000007629395,12.642900466918945,12.719799995422363,12.780200004577637,4163439.0,11.589020729064941
2015-02-11,12.906599998474121,12.571399688720703,12.782999992370605,12.793999671936035,7483403.0,11.601534843444824
2015-02-12,12.857099533081055,12.554900169372559,12.857099533081055,12.719799995422363,10805270.0,11.534250259399414
2015-02-13,13.51099967956543,12.692299842834473,12.774700164794922,13.480799674987793,11105963.0,12.224320411682129
2015-02-16,13.703300476074219,13.425800323486328,13.543999671936035,13.543999671936035,4935850.0,12.281630516052246
2015-02-17,13.681300163269043,13.35159969329834,13.546699523925781,13.491800308227539,4157506.0,12.234295845031738
2015-02-25,13.873600006103516,13.436800003051758,13.48900032043457,13.810400009155273,5581051.0,12.523201942443848
2015-02-26,14.01099967956543,13.686800003051758,13.76099967956543,13.810400009155273,5202368.0,12.523201942443848
2015-02-27,13.912099838256836,13.725299835205078,13.818699836730957,13.813199996948242,4465526.0,12.525739669799805
2015-03-02,14.0,13.730799674987793,13.892900466918945,13.793999671936035,4481233.0,12.508329391479492
2015-03-03,13.923100471496582,13.48900032043457,13.763699531555176,13.72249984741211,6182441.0,12.443493843078613
2015-03-04,13.78849983215332,13.596199989318848,13.725299835205078,13.675800323486328,4545060.0,12.401145935058594
2015-03-05,13.725299835205078,13.557700157165527,13.623600006103516,13.607099533081055,5251606.0,12.338849067687988
2015-03-06,14.142900466918945,13.598899841308594,13.637399673461914,13.98900032043457,7406748.0,12.685154914855957
2015-03-09,14.01099967956543,13.607099533081055,13.983499526977539,13.681300163269043,5645097.0,12.406134605407715
2015-03-10,13.818699836730957,13.653800010681152,13.73900032043457,13.708800315856934,4241921.0,12.431072235107422
2015-03-11,13.763699531555176,13.598899841308594,13.675800323486328,13.73900032043457,3016944.0,12.458456993103027
2015-03-12,14.395600318908691,13.6318998336792,13.785699844360352,14.307700157165527,8841418.0,12.974150657653809
2015-03-13,15.107099533081055,14.175800323486328,14.189599990844727,14.906599998474121,7238460.0,13.517230033874512
2015-03-16,15.799400329589844,14.906599998474121,14.91759967803955,15.560400009155273,10065138.0,14.110092163085938
2015-03-17,15.708800315856934,15.247300148010254,15.560400009155273,15.3818998336792,10164721.0,13.948229789733887
2015-03-18,15.3818998336792,14.835200309753418,15.3818998336792,15.252699851989746,13823038.0,13.831071853637695
2015-03-19,15.25,14.642900466918945,14.835200309753418,14.91759967803955,12834603.0,13.527205467224121
2015-03-20,15.178600311279297,14.697799682617188,14.873600006103516,15.107099533081055,13142256.0,13.699041366577148
2015-03-23,15.357099533081055,14.835200309753418,15.357099533081055,14.950499534606934,13114144.0,13.557038307189941
2015-03-24,15.0,14.450499534606934,14.958800315856934,14.758199691772461,17163601.0,13.382660865783691
2015-03-25,14.835200309753418,14.236300468444824,14.560400009155273,14.76099967956543,23544848.0,13.385199546813965
2015-03-26,15.796699523925781,14.71150016784668,14.780200004577637,15.590700149536133,24744781.0,14.137568473815918
2015-03-27,15.73900032043457,15.387399673461914,15.659299850463867,15.467000007629395,7576110.0,14.025398254394531
2015-03-30,15.458800315856934,14.97249984741211,15.458800315856934,15.241800308227539,9576526.0,13.821187973022461
2015-03-31,15.519200325012207,15.060400009155273,15.1318998336792,15.409299850463867,7940463.0,13.973075866699219
2015-04-01,15.758199691772461,15.406599998474121,15.409299850463867,15.464300155639648,10796596.0,14.02294921875
2015-04-02,15.62909984588623,15.137399673461914,15.467000007629395,15.447799682617188,13032051.0,14.007987022399902
2015-04-03,15.439599990844727,14.97249984741211,15.384599685668945,15.376399993896484,19685323.0,13.943242073059082
2015-04-07,16.29669952392578,14.97249984741211,15.137399673461914,16.22800064086914,26194273.0,14.715470314025879
2015-04-08,17.170299530029297,16.208799362182617,16.263700485229492,16.98900032043457,25719657.0,15.405538558959961
2015-04-09,17.1648006439209,16.346200942993164,17.076900482177734,16.859899520874023,17300133.0,15.288472175598145
2015-04-10,17.112600326538086,16.48349952697754,16.859899520874023,16.678600311279297,11583892.0,15.124069213867188
2015-04-13,16.840700149536133,16.395599365234375,16.675800323486328,16.552200317382812,13701953.0,15.009451866149902
2015-04-14,17.02750015258789,16.431299209594727,16.486299514770508,16.524700164794922,11129543.0,14.984515190124512
2015-04-15,16.524700164794922,15.824199676513672,16.524700164794922,16.162099838256836,10105782.0,14.65571117401123
2015-04-16,16.326900482177734,15.796699523925781,16.162099838256836,16.134599685668945,7045569.0,14.63077449798584
2015-04-17,16.997299194335938,16.1648006439209,16.175800323486328,16.648399353027344,12299833.0,15.096684455871582
2015-04-20,16.648399353027344,15.901100158691406,16.620899200439453,15.936800003051758,13894138.0,14.451410293579102
2015-04-21,16.359899520874023,15.925800323486328,15.925800323486328,16.28569984436035,8120286.0,14.767790794372559
2015-04-22,16.73080062866211,16.283000946044922,16.346200942993164,16.376399993896484,10751602.0,15.128725051879883
2015-04-23,16.620899200439453,16.153799057006836,16.45599937438965,16.428600311279297,11047214.0,15.176947593688965
2015-04-24,16.939599990844727,16.208799362182617,16.45330047607422,16.810400009155273,17845314.0,15.529658317565918
2015-04-27,17.140100479125977,16.675800323486328,16.848899841308594,16.94230079650879,13082658.0,15.651510238647461
2015-04-28,16.857099533081055,16.208799362182617,16.78569984436035,16.343399047851562,15592114.0,15.098237037658691
2015-04-29,16.862600326538086,16.131900787353516,16.346200942993164,16.708799362182617,11849572.0,15.435800552368164
2015-04-30,16.892900466918945,16.21430015563965,16.73080062866211,16.22249984741211,13618313.0,14.986549377441406
2015-05-04,16.51099967956543,15.796699523925781,16.153799057006836,16.00550079345703,16055413.0,14.78608226776123
2015-05-05,16.096200942993164,15.604399681091309,16.093399047851562,15.71150016784668,13022817.0,14.514480590820312
2015-05-06,16.093399047851562,15.0,15.71150016784668,15.079700469970703,20405803.0,13.930817604064941
2015-05-07,15.598899841308594,14.975299835205078,15.074199676513672,15.497300148010254,11532269.0,14.316600799560547
2015-05-08,16.236299514770508,15.6181001663208,15.6181001663208,16.23349952697754,11357731.0,14.996711730957031
2015-05-11,17.8351993560791,16.346200942993164,16.48349952697754,17.678600311279297,29718161.0,16.33171272277832
2015-05-12,18.818700790405273,17.69230079650879,17.695100784301758,18.681299209594727,21719960.0,17.258018493652344
2015-05-13,18.736299514770508,18.145599365234375,18.186800003051758,18.26650047302246,17016919.0,16.87482261657715
2015-05-14,18.708799362182617,17.857099533081055,18.406600952148438,18.20599937438965,11941380.0,16.81892967224121
2015-05-15,18.4148006439209,17.857099533081055,18.024700164794922,18.332399368286133,9627905.0,16.935701370239258
2015-05-18,20.1648006439209,18.145599365234375,18.145599365234375,20.162099838256836,20913430.0,18.625999450683594
2015-05-19,20.76919937133789,19.945100784301758,20.151100158691406,20.304899215698242,18218367.0,18.75792121887207
2015-05-20,20.659299850463867,20.145599365234375,20.324199676513672,20.329700469970703,18249118.0,18.780832290649414
2015-05-21,20.78569984436035,19.80769920349121,20.466999053955078,20.72800064086914,15154590.0,19.148786544799805
2015-05-22,21.936800003051758,20.359899520874023,20.783000946044922,21.549400329589844,13987970.0,19.90760612487793
2015-05-25,21.78569984436035,20.879100799560547,21.425800323486328,21.51650047302246,18455309.0,19.877212524414062
2015-05-26,21.8351993560791,21.318700790405273,21.343399047851562,21.689599990844727,11783801.0,20.037124633789062
2015-05-27,22.466999053955078,21.428600311279297,21.651100158691406,22.23900032043457,12795044.0,20.544668197631836
2015-05-28,24.340700149536133,22.23900032043457,22.357099533081055,22.560400009155273,20178896.0,20.841581344604492
2015-05-29,24.417600631713867,21.153799057006836,22.802200317382812,23.857099533081055,18157936.0,22.039487838745117
2015-06-01,23.857099533081055,23.857099533081055,23.857099533081055,23.857099533081055,0.0,22.039487838745117
2015-06-02,23.857099533081055,23.857099533081055,23.857099533081055,23.857099533081055,0.0,22.039487838745117
2015-06-03,23.857099533081055,23.857099533081055,23.857099533081055,23.857099533081055,0.0,22.039487838745117
2015-06-04,23.857099533081055,23.857099533081055,23.857099533081055,23.857099533081055,0.0,22.039487838745117
2015-06-05,23.857099533081055,23.857099533081055,23.857099533081055,23.857099533081055,0.0,22.039487838745117
2015-06-08,23.857099533081055,23.857099533081055,23.857099533081055,23.857099533081055,0.0,22.039487838745117
2015-06-09,26.24180030822754,23.906600952148438,26.24180030822754,24.420299530029297,36075002.0,22.55978012084961
2015-06-10,26.637399673461914,24.175800323486328,24.47800064086914,26.20050048828125,13793630.0,24.2043514251709
2015-06-11,27.436800003051758,26.098899841308594,26.20050048828125,26.343399047851562,13112856.0,24.33636474609375
2015-06-12,26.593399047851562,24.725299835205078,26.112600326538086,26.362600326538086,17179485.0,24.354103088378906
2015-06-15,26.53849983215332,24.45330047607422,26.373600006103516,25.00550079345703,17542226.0,23.10039710998535
2015-06-16,24.859899520874023,22.923099517822266,24.821399688720703,23.25550079345703,18927996.0,21.483722686767578
2015-06-17,23.670299530029297,21.97800064086914,23.27199935913086,23.29400062561035,14982811.0,21.519290924072266
2015-06-18,23.69230079650879,21.98349952697754,23.48900032043457,22.013700485229492,12934605.0,20.33653450012207
2015-06-19,21.986299514770508,19.813199996948242,21.97800064086914,19.813199996948242,16149922.0,18.30368423461914
2015-06-23,21.123600006103516,18.95599937438965,19.697799682617188,21.101600646972656,16485436.0,19.49392318725586
2015-06-24,21.70050048828125,20.466999053955078,21.428600311279297,20.98349952697754,19449895.0,19.38481903076172
2015-06-25,22.120899200439453,20.607099533081055,21.02750015258789,21.373600006103516,14616147.0,19.74519920349121
2015-06-26,20.879100799560547,19.236299514770508,20.879100799560547,19.340700149536133,20235702.0,17.86717987060547
2015-06-29,20.604400634765625,17.406600952148438,19.78019905090332,17.76099967956543,32586692.0,16.407833099365234
2015-06-30,19.53849983215332,16.346200942993164,17.76099967956543,19.53849983215332,33623520.0,18.04991340637207
2015-07-01,21.126399993896484,19.23080062866211,19.78019905090332,20.013700485229492,30860018.0,18.488908767700195
2015-07-02,20.846200942993164,18.475299835205078,20.090700149536133,19.22249984741211,33726966.0,17.757986068725586
2015-07-03,20.129100799560547,17.299400329589844,19.23080062866211,17.73900032043457,44663640.0,16.387510299682617
2015-07-06,19.50550079345703,15.964300155639648,19.50550079345703,16.326900482177734,50580773.0,15.082996368408203
2015-07-07,16.326900482177734,16.326900482177734,16.326900482177734,16.326900482177734,0.0,15.082996368408203
2015-07-08,16.326900482177734,16.326900482177734,16.326900482177734,16.326900482177734,0.0,15.082996368408203
2015-07-09,16.326900482177734,16.326900482177734,16.326900482177734,16.326900482177734,0.0,15.082996368408203
2015-07-10,16.326900482177734,16.326900482177734,16.326900482177734,16.326900482177734,0.0,15.082996368408203
2015-07-13,17.958799362182617,17.958799362182617,17.958799362182617,17.958799362182617,2615340.0,16.59056282043457
2015-07-14,19.75550079345703,18.857099533081055,19.75550079345703,19.75550079345703,47982785.0,18.250381469726562
2015-07-15,19.725299835205078,17.78019905090332,19.47800064086914,17.78019905090332,31029252.0,16.425573348999023
2015-07-16,18.681299209594727,16.21150016784668,17.78019905090332,17.77750015258789,24490549.0,16.423078536987305
2015-07-17,19.23080062866211,17.70599937438965,17.966999053955078,19.024700164794922,30519230.0,17.575258255004883
2015-07-20,20.368099212646484,18.873600006103516,19.162099838256836,20.151100158691406,29894672.0,18.615840911865234
2015-07-21,22.167600631713867,19.783000946044922,19.917600631713867,21.752700805664062,36447334.0,20.09541893005371
2015-07-22,22.47249984741211,20.667600631713867,22.24449920654297,21.48349952697754,25423387.0,19.84672737121582
2015-07-23,22.060400009155273,21.153799057006836,21.51099967956543,21.79669952392578,14900161.0,20.136064529418945
2015-07-24,21.97800064086914,21.247299194335938,21.70330047607422,21.560400009155273,23461980.0,19.917768478393555
2015-07-27,21.560400009155273,19.403799057006836,21.560400009155273,19.403799057006836,29540150.0,17.925474166870117
2015-07-28,19.95599937438965,18.21430015563965,19.01099967956543,19.49180030822754,38467501.0,18.00676918029785
2015-07-29,20.274700164794922,18.681299209594727,19.945100784301758,19.884599685668945,16838359.0,18.369644165039062
2015-07-30,20.302200317382812,19.093399047851562,19.79669952392578,19.359899520874023,12627756.0,17.884918212890625
2015-07-31,19.27199935913086,18.387399673461914,18.96980094909668,18.95599937438965,21022830.0,17.511791229248047
2015-08-03,19.20599937438965,18.162099838256836,18.901100158691406,18.95050048828125,31815540.0,17.506711959838867
2015-08-04,19.48349952697754,18.689599990844727,18.901100158691406,19.368099212646484,16133339.0,17.892494201660156
2015-08-05,19.912099838256836,18.832399368286133,19.23080062866211,19.0,10956552.0,17.552440643310547
2015-08-06,19.22249984741211,18.26919937133789,18.332399368286133,18.565900802612305,9358334.0,17.151412963867188
2015-08-07,19.23349952697754,18.626399993896484,18.818700790405273,19.03019905090332,9004075.0,17.58033561706543
2015-08-10,20.140100479125977,19.23080062866211,19.23080062866211,20.098899841308594,13457080.0,18.567617416381836
2015-08-11,20.46150016784668,19.783000946044922,20.107099533081055,20.120899200439453,12371952.0,18.587940216064453
2015-08-12,20.434099197387695,19.78019905090332,19.958799362182617,20.049400329589844,7360626.0,18.521886825561523
2015-08-13,20.26919937133789,19.862600326538086,20.054899215698242,20.079700469970703,7185713.0,18.54987907409668
2015-08-14,20.447799682617188,20.05769920349121,20.21980094909668,20.3351993560791,9296894.0,18.785911560058594
2015-08-17,21.97800064086914,20.25,20.373600006103516,21.97249984741211,18409729.0,20.298471450805664
2015-08-18,21.97800064086914,19.774700164794922,21.945100784301758,20.0,19949889.0,18.47625160217285
2015-08-19,21.151100158691406,19.096200942993164,19.925800323486328,21.137399673461914,16402953.0,19.526996612548828
2015-08-20,21.071399688720703,19.024700164794922,20.549400329589844,19.024700164794922,24326079.0,17.575258255004883
2015-08-21,18.95599937438965,17.123600006103516,18.131900787353516,17.76919937133789,20097000.0,16.41541290283203
2015-08-24,17.28019905090332,15.991800308227539,17.28019905090332,15.991800308227539,9352608.0,14.773426055908203
2015-08-25,14.780200004577637,14.392900466918945,14.392900466918945,14.392900466918945,36791037.0,13.296342849731445
2015-08-26,14.47249984741211,12.953300476074219,14.47249984741211,12.953300476074219,63083798.0,11.966421127319336
2015-08-27,13.324199676513672,12.032999992370605,12.689599990844727,13.065899848937988,47758354.0,12.070443153381348
2015-08-28,14.282999992370605,13.326899528503418,13.434100151062012,14.258199691772461,31584141.0,13.171903610229492
2015-08-31,14.142900466918945,13.483499526977539,14.142900466918945,13.607099533081055,20242906.0,12.570409774780273
2015-09-01,13.46150016784668,12.247300148010254,13.46150016784668,12.247300148010254,20804139.0,11.314208984375
2015-09-02,12.285699844360352,11.022000312805176,11.403800010681152,12.08240032196045,42550558.0,11.161872863769531
2015-09-07,13.159299850463867,11.843400001525879,11.843400001525879,12.508199691772461,27874992.0,11.555232048034668
2015-09-08,13.186800003051758,12.401100158691406,12.431300163269043,13.16759967803955,18083971.0,12.164393424987793
2015-09-09,13.692299842834473,13.186800003051758,13.28849983215332,13.3818998336792,21298997.0,12.362367630004883
2015-09-10,13.697799682617188,13.063199996948242,13.293999671936035,13.439599990844727,13447175.0,12.415672302246094
2015-09-11,13.818699836730957,13.324199676513672,13.324199676513672,13.77750015258789,12128873.0,12.727828979492188
2015-09-14,13.77750015258789,12.543999671936035,13.75,12.598899841308594,15664699.0,11.639022827148438
2015-09-15,12.843400001525879,12.170299530029297,12.362600326538086,12.439599990844727,10477223.0,11.49185848236084
2015-09-16,13.626399993896484,12.23900032043457,12.280200004577637,13.522000312805176,14198693.0,12.491793632507324
2015-09-17,13.78849983215332,13.244500160217285,13.612600326538086,13.412099838256836,14328703.0,12.390267372131348
2015-09-18,13.727999687194824,13.170299530029297,13.35159969329834,13.442299842834473,7156724.0,12.41816520690918
2015-09-21,13.923100471496582,13.227999687194824,13.302200317382812,13.876399993896484,9178001.0,12.819191932678223
2015-09-22,14.464300155639648,13.873600006103516,14.008199691772461,13.936800003051758,13677529.0,12.874992370605469
2015-09-23,13.76099967956543,13.08240032196045,13.733499526977539,13.252699851989746,11590651.0,12.243010520935059
2015-09-24,13.744500160217285,13.296699523925781,13.296699523925781,13.651100158691406,7384748.0,12.611058235168457
2015-09-25,13.651100158691406,13.1318998336792,13.651100158691406,13.387399673461914,8019091.0,12.367447853088379
2015-09-28,13.491800308227539,13.197799682617188,13.348899841308594,13.434100151062012,6120445.0,12.410591125488281
2015-09-29,13.329700469970703,12.857099533081055,13.263699531555176,13.1181001663208,7273473.0,12.118667602539062
2015-09-30,13.598899841308594,13.087900161743164,13.324199676513672,13.329700469970703,7992468.0,12.314144134521484
2015-10-08,14.087900161743164,13.708800315856934,13.983499526977539,13.953300476074219,11947320.0,12.89023494720459
2015-10-09,14.409299850463867,13.873600006103516,13.950499534606934,14.37090015411377,10902287.0,13.276018142700195
2015-10-12,15.733499526977539,14.6318998336792,14.71150016784668,15.425800323486328,18069771.0,14.250548362731934
2015-10-13,15.626399993896484,15.14009952545166,15.241800308227539,15.47249984741211,11667186.0,14.29368782043457
2015-10-14,16.197799682617188,15.47249984741211,15.47249984741211,15.58240032196045,9461754.0,14.395216941833496
2015-10-15,16.120899200439453,14.780200004577637,15.329700469970703,16.03849983215332,20105933.0,14.816568374633789
2015-10-16,16.945100784301758,16.049400329589844,16.049400329589844,16.25819969177246,21473548.0,15.01952838897705
2015-10-19,16.48349952697754,15.769200325012207,16.30769920349121,15.923100471496582,16257009.0,14.7099609375
2015-10-20,16.131900787353516,15.708800315856934,15.873600006103516,16.104400634765625,14446413.0,14.877447128295898
2015-10-21,16.401100158691406,15.005499839782715,16.373600006103516,15.37909984588623,17959805.0,14.207405090332031
2015-10-22,16.060400009155273,15.37909984588623,15.439599990844727,15.977999687194824,13999438.0,14.760676383972168
2015-10-23,16.533000946044922,15.769200325012207,16.153799057006836,16.45599937438965,15985700.0,15.20226001739502
2015-10-26,17.30769920349121,16.21430015563965,16.593399047851562,17.00550079345703,20387445.0,15.709895133972168
2015-10-27,17.00550079345703,16.263700485229492,17.00550079345703,16.813199996948242,16017987.0,15.532245635986328
2015-10-28,17.631900787353516,16.774700164794922,17.197799682617188,16.879100799560547,20008435.0,15.59312629699707
2015-10-29,17.582399368286133,16.857099533081055,16.934099197387695,17.30769920349121,15653650.0,15.9890718460083
2015-10-30,17.52199935913086,17.060400009155273,17.48900032043457,17.340700149536133,9192961.0,16.019556045532227
2015-11-02,18.082399368286133,16.851600646972656,17.21430015563965,17.829700469970703,16789565.0,16.47130012512207
2015-11-03,18.252700805664062,17.604400634765625,17.912099838256836,18.04400062561035,12079068.0,16.66927719116211
2015-11-04,18.95050048828125,18.186800003051758,18.186800003051758,18.873600006103516,15267548.0,17.4356689453125
2015-11-05,19.225299835205078,18.51650047302246,18.873600006103516,18.626399993896484,16457650.0,17.20730209350586
2015-11-06,18.873600006103516,18.412099838256836,18.48900032043457,18.74180030822754,12920125.0,17.313913345336914
2015-11-09,18.74180030822754,18.093399047851562,18.69230079650879,18.340700149536133,19998225.0,16.943368911743164
2015-11-10,18.818700790405273,18.148399353027344,18.351600646972656,18.318700790405273,13533807.0,16.923046112060547
2015-11-11,18.560400009155273,18.137399673461914,18.351600646972656,18.434099197387695,10050496.0,17.02964973449707
2015-11-12,18.736299514770508,18.19230079650879,18.53849983215332,18.593399047851562,11260651.0,17.17681312561035
2015-11-13,18.51650047302246,18.00550079345703,18.51650047302246,18.054899215698242,11667912.0,16.67934226989746
2015-11-16,18.725299835205078,17.582399368286133,17.587900161743164,18.648399353027344,11572404.0,17.227628707885742
2015-11-17,19.423099517822266,18.648399353027344,18.686800003051758,18.697799682617188,25695296.0,17.27326202392578
2015-11-18,19.313199996948242,18.395599365234375,18.791200637817383,18.593399047851562,16695655.0,17.17681312561035
2015-11-19,19.087900161743164,18.598899841308594,18.752700805664062,18.851600646972656,11830728.0,17.41534423828125
2015-11-20,19.01099967956543,18.681299209594727,18.912099838256836,18.79669952392578,12298477.0,17.364625930786133
2015-11-23,18.74180030822754,17.857099533081055,18.736299514770508,18.02199935913086,17015132.0,16.648948669433594
2015-11-24,18.565900802612305,17.747299194335938,17.747299194335938,18.5,9544824.0,17.090532302856445
2015-11-25,18.648399353027344,18.236299514770508,18.351600646972656,18.384599685668945,8099864.0,16.983924865722656
2015-11-26,18.571399688720703,18.324199676513672,18.401100158691406,18.406600952148438,7986169.0,17.004247665405273
2015-11-27,18.582399368286133,17.609899520874023,18.395599365234375,17.774700164794922,11118272.0,16.42049217224121
2015-11-30,18.351600646972656,17.252700805664062,17.774700164794922,17.631900787353516,9523996.0,16.288572311401367
2015-12-01,17.774700164794922,16.966999053955078,17.637399673461914,17.274700164794922,11359946.0,15.958585739135742
2015-12-02,18.04400062561035,17.115400314331055,17.274700164794922,17.928600311279297,9433600.0,16.562665939331055
2015-12-03,19.47800064086914,18.131900787353516,18.131900787353516,19.131900787353516,20923347.0,17.674291610717773
2015-12-04,19.120899200439453,18.571399688720703,19.104400634765625,18.73080062866211,11851707.0,17.303749084472656
2015-12-07,18.95050048828125,18.45050048828125,18.791200637817383,18.8351993560791,11105878.0,17.40019416809082
2015-12-08,19.159299850463867,18.406600952148438,18.8351993560791,18.48900032043457,13302556.0,17.080371856689453
2015-12-09,18.571399688720703,18.153799057006836,18.25819969177246,18.28019905090332,6999801.0,16.88747787475586
2015-12-10,18.675800323486328,18.00550079345703,18.313199996948242,18.28019905090332,10604159.0,16.88747787475586
2015-12-11,18.46150016784668,17.96150016784668,18.153799057006836,18.313199996948242,5760496.0,16.9179630279541
2015-12-14,18.615400314331055,17.966999053955078,18.04400062561035,18.587900161743164,8744723.0,17.171735763549805
2015-12-15,18.78569984436035,18.48900032043457,18.631900787353516,18.620899200439453,7726274.0,17.202220916748047
2015-12-16,18.791200637817383,18.54400062561035,18.626399993896484,18.604400634765625,6207042.0,17.186979293823242
2015-12-17,18.818700790405273,18.571399688720703,18.626399993896484,18.681299209594727,10696209.0,17.258018493652344
2015-12-18,18.802200317382812,18.46150016784668,18.681299209594727,18.54400062561035,7213923.0,17.131181716918945
2015-12-21,19.626399993896484,18.53849983215332,18.565900802612305,19.53849983215332,24451195.0,18.04991340637207
2015-12-22,19.54400062561035,19.120899200439453,19.54400062561035,19.21980094909668,10961839.0,17.755496978759766
2015-12-23,20.912099838256836,19.126399993896484,19.175800323486328,20.148399353027344,20532646.0,18.61334228515625
2015-12-24,20.862600326538086,20.049400329589844,20.049400329589844,20.565900802612305,18175333.0,18.999038696289062
2015-12-25,20.78569984436035,20.263700485229492,20.51099967956543,20.71980094909668,10605311.0,19.141212463378906
2015-12-28,21.153799057006836,19.8351993560791,20.928600311279297,19.95599937438965,16652437.0,18.43560218811035
2015-12-29,20.26919937133789,19.791200637817383,19.791200637817383,20.065900802612305,10371024.0,18.53713035583496
2015-12-30,20.159299850463867,19.313199996948242,19.97800064086914,19.45599937438965,11659380.0,17.973697662353516
2015-12-31,20.604400634765625,19.28019905090332,19.45599937438965,20.313199996948242,13357975.0,18.76559066772461
2016-01-04,20.329700469970703,18.29669952392578,20.329700469970703,18.565900802612305,9395458.0,17.151412963867188
2016-01-05,19.50550079345703,17.604400634765625,17.857099533081055,18.73080062866211,14380711.0,17.303749084472656
2016-01-06,19.21980094909668,18.379100799560547,19.01099967956543,18.901100158691406,6747151.0,17.46107292175293
2016-01-07,18.571399688720703,17.01099967956543,18.466999053955078,17.054899215698242,3503829.0,15.75553035736084
2016-01-08,18.054899215698242,16.142900466918945,17.6648006439209,17.30769920349121,13138239.0,15.9890718460083
2016-01-11,17.318700790405273,15.576899528503418,17.318700790405273,15.576899528503418,13871676.0,14.390135765075684
2016-01-12,16.379100799560547,15.175800323486328,15.395600318908691,15.91759967803955,16585976.0,14.704878807067871
2016-01-13,16.302200317382812,15.170299530029297,16.208799362182617,15.192299842834473,7704478.0,14.03483772277832
2016-01-14,16.087900161743164,14.318699836730957,14.807700157165527,15.758199691772461,15253518.0,14.557621955871582
2016-01-15,16.01099967956543,14.97249984741211,15.659299850463867,15.219799995422363,8915502.0,14.06024169921875
2016-01-18,15.664799690246582,14.615400314331055,14.835200309753418,15.02750015258789,9750886.0,13.882593154907227
2016-01-19,15.703300476074219,14.532999992370605,14.571399688720703,15.670299530029297,11903247.0,14.476419448852539
2016-01-20,15.994500160217285,15.439599990844727,15.543999671936035,15.796699523925781,9717112.0,14.593189239501953
2016-01-21,15.967000007629395,15.494500160217285,15.64840030670166,15.587900161743164,7383446.0,14.400297164916992
2016-01-22,16.04400062561035,15.164799690246582,15.659299850463867,15.51099967956543,5480873.0,14.329257011413574
2016-01-25,15.835200309753418,15.494500160217285,15.64840030670166,15.807700157165527,6305049.0,14.603352546691895
2016-01-26,15.725299835205078,14.225299835205078,15.604399681091309,14.225299835205078,7732482.0,13.141510963439941
2016-01-27,14.532999992370605,13.192299842834473,14.329700469970703,14.093400001525879,10149905.0,13.019659996032715
2016-01-28,14.252699851989746,13.022000312805176,14.076899528503418,13.1318998336792,7286897.0,12.131414413452148
2016-01-29,13.983499526977539,13.159299850463867,13.241800308227539,13.807700157165527,7640744.0,12.75572681427002
2016-02-01,14.225299835205078,13.714300155639648,13.824199676513672,14.049400329589844,7485991.0,12.979013442993164
2016-02-02,14.714300155639648,14.12090015411377,14.14840030670166,14.642900466918945,6886548.0,13.52729606628418
2016-02-03,14.642900466918945,14.12090015411377,14.642900466918945,14.41759967803955,4470445.0,13.319159507751465
2016-02-04,15.477999687194824,14.395600318908691,14.395600318908691,15.049400329589844,7827526.0,13.902824401855469
2016-02-05,15.258199691772461,14.8681001663208,15.049400329589844,15.043999671936035,3890271.0,13.897835731506348
2016-02-15,14.945099830627441,14.318699836730957,14.829700469970703,14.763699531555176,4703546.0,13.638891220092773
2016-02-16,15.576899528503418,14.97249984741211,14.97249984741211,15.456000328063965,6525042.0,14.278447151184082
2016-02-17,15.835200309753418,15.307700157165527,15.346199989318848,15.626399993896484,5931383.0,14.43586540222168
2016-02-18,15.846199989318848,15.384599685668945,15.818699836730957,15.406599998474121,4502639.0,14.23281192779541
2016-02-19,15.522000312805176,15.14840030670166,15.395600318908691,15.269200325012207,4267541.0,14.105878829956055
2016-02-22,15.670299530029297,15.357099533081055,15.593400001525879,15.41759967803955,4481728.0,14.242971420288086
2016-02-23,15.824199676513672,15.37909984588623,15.37909984588623,15.802200317382812,7879662.0,14.598271369934082
2016-02-24,15.87909984588623,14.89009952545166,15.692299842834473,15.505499839782715,9830387.0,14.324175834655762
2016-02-25,15.505499839782715,14.049400329589844,15.412099838256836,14.549400329589844,8876505.0,13.440918922424316
2016-02-26,14.818699836730957,14.054900169372559,14.818699836730957,14.53849983215332,5831241.0,13.430848121643066
2016-02-29,15.10990047454834,13.46150016784668,14.47249984741211,13.719799995422363,6352562.0,12.674524307250977
2016-03-01,14.02750015258789,13.46150016784668,13.89009952545166,13.89009952545166,5753702.0,12.831849098205566
2016-03-02,14.64840030670166,13.85159969329834,13.895600318908691,14.554900169372559,6332724.0,13.446000099182129
2016-03-03,14.824199676513672,14.357099533081055,14.60990047454834,14.37909984588623,7146934.0,13.28359317779541
2016-03-04,14.5,13.85159969329834,14.291199684143066,13.939599990844727,5030183.0,12.87757682800293
2016-03-07,15.335200309753418,14.10990047454834,14.285699844360352,15.335200309753418,17827527.0,14.166851043701172
2016-03-08,16.033000946044922,15.142900466918945,15.659299850463867,15.895600318908691,21512418.0,14.684555053710938
2016-03-09,16.329700469970703,15.219799995422363,15.483499526977539,15.763699531555176,13107161.0,14.562703132629395
2016-03-10,16.04400062561035,15.170299530029297,15.741800308227539,15.192299842834473,8853137.0,14.03483772277832
2016-03-11,15.604399681091309,15.065899848937988,15.197799682617188,15.445099830627441,8110129.0,14.268377304077148
2016-03-14,16.98900032043457,15.516500473022461,15.516500473022461,16.565900802612305,18302260.0,15.303787231445312
2016-03-15,17.824199676513672,16.324199676513672,16.401100158691406,17.093399047851562,25385056.0,15.791096687316895
2016-03-16,17.390100479125977,16.357099533081055,17.197799682617188,16.917600631713867,11889903.0,15.628690719604492
2016-03-17,17.28569984436035,16.609899520874023,17.033000946044922,17.21430015563965,11132259.0,15.902786254882812
2016-03-18,17.686800003051758,17.0,17.30769920349121,17.170299530029297,20500223.0,15.862139701843262
2016-03-21,17.69230079650879,17.24180030822754,17.24180030822754,17.49449920654297,11858122.0,16.161640167236328
2016-03-22,18.104400634765625,17.197799682617188,17.302200317382812,17.46150016784668,13414994.0,16.13115119934082
2016-03-23,18.02199935913086,17.23080062866211,17.395599365234375,17.675800323486328,11675376.0,16.329126358032227
2016-03-24,17.670299530029297,16.78019905090332,17.670299530029297,16.824199676513672,11328358.0,15.542407035827637
2016-03-25,17.29669952392578,16.824199676513672,17.104400634765625,17.21980094909668,8007372.0,15.907869338989258
2016-03-28,18.04400062561035,16.97800064086914,17.274700164794922,17.186800003051758,12254009.0,15.877382278442383
2016-03-29,17.340700149536133,16.428600311279297,17.02750015258789,16.648399353027344,7620048.0,15.380001068115234
2016-03-30,17.19230079650879,16.708799362182617,16.75819969177246,17.093399047851562,10441592.0,15.791096687316895
2016-03-31,17.362600326538086,16.895599365234375,17.186800003051758,17.0,7385871.0,15.704813003540039
2016-04-01,17.19230079650879,16.593399047851562,16.906600952148438,16.78569984436035,5737843.0,15.506840705871582
2016-04-05,17.247299194335938,16.818700790405273,16.95050048828125,17.236299514770508,9778273.0,15.923110008239746
2016-04-06,17.653799057006836,17.098899841308594,17.23080062866211,17.582399368286133,12526386.0,16.242841720581055
2016-04-07,17.774700164794922,16.95599937438965,17.774700164794922,16.97249984741211,11579589.0,15.679407119750977
2016-04-08,16.939599990844727,16.329700469970703,16.939599990844727,16.708799362182617,9635684.0,15.435800552368164
2016-04-11,17.142900466918945,16.71980094909668,16.80769920349121,16.879100799560547,12398790.0,15.59312629699707
2016-04-12,16.895599365234375,16.401100158691406,16.829700469970703,16.49449920654297,8167763.0,15.237823486328125
2016-04-13,17.01650047302246,16.51099967956543,16.747299194335938,16.747299194335938,8967756.0,15.471364974975586
2016-04-14,16.890100479125977,16.587900161743164,16.884599685668945,16.76919937133789,7540227.0,15.491596221923828
2016-04-15,17.302200317382812,16.681299209594727,17.302200317382812,16.906600952148438,7681468.0,15.618531227111816
2016-04-18,16.923099517822266,16.582399368286133,16.75819969177246,16.686800003051758,5200205.0,15.415475845336914
2016-04-19,17.313199996948242,16.51650047302246,16.901100158691406,17.28569984436035,15844743.0,15.96874713897705
2016-04-20,17.47800064086914,15.939599990844727,17.47800064086914,16.45050048828125,11399863.0,15.19718074798584
2016-04-21,16.686800003051758,16.208799362182617,16.423099517822266,16.340700149536133,5153364.0,15.095745086669922
2016-04-22,17.01650047302246,16.03849983215332,16.208799362182617,16.725299835205078,5440475.0,15.451042175292969
2016-04-25,16.73080062866211,15.96150016784668,16.73080062866211,16.45050048828125,3967820.0,15.19718074798584
2016-04-26,16.73080062866211,16.21430015563965,16.53849983215332,16.384599685668945,4081104.0,15.136300086975098
2016-04-27,16.252700805664062,15.10990047454834,16.208799362182617,15.37909984588623,41001007.0,14.207405090332031
2016-04-28,15.296699523925781,14.675800323486328,15.197799682617188,14.829700469970703,20693631.0,13.69986343383789
2016-04-29,15.08240032196045,14.697799682617188,14.763699531555176,14.98900032043457,11888422.0,13.847026824951172
2016-05-03,15.428600311279297,14.780200004577637,14.945099830627441,15.258199691772461,11971450.0,14.09571647644043
2016-05-04,15.543999671936035,15.258199691772461,15.307700157165527,15.37909984588623,9988409.0,14.207405090332031
2016-05-05,15.406599998474121,14.950499534606934,15.324199676513672,15.071399688720703,12622862.0,13.923149108886719
2016-05-06,15.258199691772461,14.752699851989746,15.126399993896484,14.824199676513672,10772376.0,13.694781303405762
2016-05-09,14.730799674987793,14.065899848937988,14.730799674987793,14.47249984741211,9210019.0,13.369877815246582
2016-05-10,14.598899841308594,14.285699844360352,14.41759967803955,14.373600006103516,6356304.0,13.278512001037598
2016-05-11,14.857099533081055,14.395600318908691,14.560400009155273,14.560400009155273,9662039.0,13.451079368591309
2016-05-12,14.824199676513672,14.219799995422363,14.450499534606934,14.708800315856934,8364896.0,13.588174819946289
2016-05-13,15.236300468444824,14.615400314331055,14.615400314331055,15.03849983215332,10565676.0,13.892755508422852
2016-05-16,15.51099967956543,14.62090015411377,15.054900169372559,15.35159969329834,11855181.0,14.182000160217285
2016-05-17,15.64840030670166,15.08240032196045,15.373600006103516,15.098899841308594,10037507.0,13.948553085327148
2016-05-18,15.08240032196045,14.6318998336792,15.08240032196045,14.873600006103516,7656690.0,13.740418434143066
2016-05-19,15.219799995422363,14.752699851989746,14.862600326538086,14.818699836730957,5907406.0,13.689701080322266
2016-05-20,14.950499534606934,14.615400314331055,14.780200004577637,14.939599990844727,5021589.0,13.801389694213867
2016-05-23,15.10990047454834,14.824199676513672,14.945099830627441,15.01099967956543,7739417.0,13.867350578308105
2016-05-24,14.945099830627441,14.659299850463867,14.945099830627441,14.714300155639648,4616821.0,13.593255043029785
2016-05-25,15.054900169372559,14.62090015411377,14.758199691772461,14.758199691772461,3154738.0,13.633810043334961
2016-05-26,14.813199996948242,14.3681001663208,14.752699851989746,14.598899841308594,5439308.0,13.486647605895996
2016-05-27,14.708800315856934,14.477999687194824,14.615400314331055,14.565899848937988,4260163.0,13.456160545349121
2016-05-30,14.615400314331055,14.313199996948242,14.505499839782715,14.450499534606934,2666017.0,13.349552154541016
2016-05-31,15.192299842834473,14.483499526977539,14.505499839782715,15.181300163269043,11955745.0,14.024676322937012
2016-06-01,15.35159969329834,14.96150016784668,15.1318998336792,15.049400329589844,8234182.0,13.902824401855469
2016-06-02,15.10990047454834,14.939599990844727,15.10990047454834,15.054900169372559,5092893.0,13.907904624938965
2016-06-03,15.35159969329834,14.901100158691406,15.054900169372559,15.214300155639648,7999498.0,14.055161476135254
2016-06-06,15.258199691772461,14.97249984741211,15.214300155639648,15.01099967956543,4482569.0,13.867350578308105
2016-06-07,15.153800010681152,14.87909984588623,14.977999687194824,14.97249984741211,6287548.0,13.83178424835205
2016-06-08,14.97249984741211,14.604399681091309,14.97249984741211,14.725299835205078,8000326.0,13.60341739654541
2016-06-13,14.813199996948242,14.428600311279297,14.560400009155273,14.477999687194824,6664863.0,13.374958992004395
2016-06-14,14.615400314331055,14.346199989318848,14.467000007629395,14.516500473022461,4362601.0,13.41052532196045
2016-06-15,14.774700164794922,14.35159969329834,14.428600311279297,14.697799682617188,5792739.0,13.578011512756348
2016-06-16,14.736300468444824,14.439599990844727,14.697799682617188,14.467000007629395,5536929.0,13.36479663848877
2016-06-17,14.692299842834473,14.445099830627441,14.456000328063965,14.554900169372559,5769911.0,13.446000099182129
2016-06-20,14.725299835205078,14.46150016784668,14.46150016784668,14.637399673461914,4914487.0,13.52221393585205
2016-06-21,15.098899841308594,14.692299842834473,14.697799682617188,14.824199676513672,10317762.0,13.694781303405762
2016-06-22,14.977999687194824,14.725299835205078,14.835200309753418,14.939599990844727,5911092.0,13.801389694213867
2016-06-23,15.142900466918945,14.85159969329834,14.939599990844727,15.093400001525879,7880862.0,13.943471908569336
2016-06-24,14.895600318908691,14.318699836730957,14.895600318908691,14.692299842834473,9342809.0,13.942428588867188
2016-06-27,14.818699836730957,14.532999992370605,14.571399688720703,14.802200317382812,8981379.0,14.046720504760742
2016-06-28,14.928600311279297,14.554900169372559,14.763699531555176,14.818699836730957,7660460.0,14.0623779296875
2016-06-29,15.104399681091309,14.686800003051758,14.901100158691406,14.725299835205078,9549095.0,13.97374439239502
2016-06-30,15.08240032196045,14.719799995422363,14.840700149536133,15.016500473022461,9440627.0,14.250082969665527
2016-07-01,15.934100151062012,15.093400001525879,15.093400001525879,15.681300163269043,24323004.0,14.880951881408691
2016-07-04,16.109899520874023,15.445099830627441,15.576899528503418,15.873600006103516,20571951.0,15.063437461853027
2016-07-05,16.087900161743164,15.807700157165527,16.04400062561035,15.950499534606934,11280276.0,15.136411666870117
2016-07-06,16.417600631713867,15.719799995422363,15.87909984588623,16.329700469970703,23990848.0,15.496258735656738
2016-07-07,16.428600311279297,16.054899215698242,16.26919937133789,16.318700790405273,14851609.0,15.485820770263672
2016-07-08,16.45599937438965,15.96150016784668,16.318700790405273,15.983499526977539,12954093.0,15.16772747039795
2016-07-11,16.30769920349121,15.945099830627441,16.04400062561035,15.994500160217285,11774449.0,15.178166389465332
2016-07-12,16.19230079650879,15.934100151062012,15.950499534606934,16.153799057006836,9646260.0,15.329334259033203
2016-07-13,16.373600006103516,16.137399673461914,16.263700485229492,16.24180030822754,12766926.0,15.412845611572266
2016-07-14,16.21430015563965,15.994500160217285,16.208799362182617,16.131900787353516,7714767.0,15.308554649353027
2016-07-15,16.131900787353516,15.807700157165527,16.126399993896484,15.901100158691406,11626294.0,15.089532852172852
2016-07-18,16.395599365234375,15.857099533081055,15.939599990844727,16.19230079650879,10883248.0,15.36587142944336
2016-07-19,16.291200637817383,16.00550079345703,16.21980094909668,16.093399047851562,6314195.0,15.272017478942871
2016-07-20,16.80769920349121,16.076900482177734,16.153799057006836,16.51650047302246,14968062.0,15.673524856567383
2016-07-21,16.675800323486328,16.357099533081055,16.620899200439453,16.412099838256836,8508381.0,15.574453353881836
2016-07-22,16.560400009155273,16.263700485229492,16.373600006103516,16.373600006103516,7503885.0,15.537919044494629
2016-07-25,16.466999053955078,16.065900802612305,16.428600311279297,16.159299850463867,7629325.0,15.334554672241211
2016-07-26,16.53849983215332,16.054899215698242,16.19230079650879,16.51099967956543,11988842.0,15.668304443359375
2016-07-27,16.857099533081055,15.736300468444824,16.582399368286133,16.109899520874023,18489143.0,15.287675857543945
2016-07-28,16.357099533081055,15.829700469970703,16.04400062561035,16.082399368286133,12846364.0,15.261579513549805
2016-07-29,16.593399047851562,16.098899841308594,16.148399353027344,16.45050048828125,12079037.0,15.610895156860352
2016-08-01,16.428600311279297,15.862600326538086,16.428600311279297,16.065900802612305,10046825.0,15.245922088623047
2016-08-02,16.28019905090332,15.939599990844727,15.97249984741211,16.115400314331055,4826785.0,15.292896270751953
2016-08-03,16.098899841308594,15.96150016784668,16.098899841308594,16.01099967956543,4489523.0,15.19382381439209
2016-08-04,16.346200942993164,16.01099967956543,16.01099967956543,16.071399688720703,9215848.0,15.251141548156738
2016-08-05,16.142900466918945,15.829700469970703,16.126399993896484,16.060400009155273,8326774.0,15.240701675415039
2016-08-08,16.02750015258789,15.807700157165527,16.00550079345703,15.977999687194824,7151851.0,15.162508010864258
2016-08-09,16.137399673461914,15.934100151062012,15.939599990844727,16.104400634765625,7357024.0,15.28245735168457
2016-08-10,16.26919937133789,15.950499534606934,16.115400314331055,16.03849983215332,7976022.0,15.219921112060547
2016-08-11,16.153799057006836,15.835200309753418,16.098899841308594,15.840700149536133,4056052.0,15.032217025756836
2016-08-12,16.098899841308594,15.670299530029297,15.824199676513672,15.994500160217285,6070093.0,15.178166389465332
2016-08-15,16.26919937133789,15.939599990844727,15.994500160217285,16.21430015563965,14940829.0,15.386748313903809
2016-08-16,16.445100784301758,16.208799362182617,16.21430015563965,16.274700164794922,10437818.0,15.44406509399414
2016-08-17,16.357099533081055,16.120899200439453,16.28019905090332,16.247299194335938,7142964.0,15.418063163757324
2016-08-18,16.45050048828125,16.23080062866211,16.3351993560791,16.247299194335938,8853746.0,15.418063163757324
2016-08-19,16.631900787353516,16.236299514770508,16.357099533081055,16.571399688720703,18205474.0,15.72562026977539
2016-08-22,16.736299514770508,16.428600311279297,16.587900161743164,16.598899841308594,11004304.0,15.751718521118164
2016-08-23,16.69230079650879,16.373600006103516,16.5,16.51099967956543,6343542.0,15.668304443359375
2016-08-24,16.708799362182617,16.48349952697754,16.48349952697754,16.653799057006836,8302912.0,15.803815841674805
2016-08-25,17.065900802612305,16.48349952697754,16.620899200439453,16.78569984436035,15597798.0,15.928985595703125
2016-08-26,16.752700805664062,16.351600646972656,16.70330047607422,16.417600631713867,21126834.0,15.579672813415527
2016-08-29,16.51650047302246,16.197799682617188,16.434099197387695,16.340700149536133,8473836.0,15.506697654724121
2016-08-30,16.439599990844727,16.236299514770508,16.236299514770508,16.30769920349121,5705485.0,15.475379943847656
2016-08-31,16.71980094909668,16.263700485229492,16.28019905090332,16.598899841308594,11947062.0,15.751718521118164
2016-09-01,16.901100158691406,16.428600311279297,16.648399353027344,16.604400634765625,11504494.0,15.756938934326172
2016-09-02,17.087900161743164,16.70330047607422,16.774700164794922,16.98349952697754,22356093.0,16.116687774658203
2016-09-05,17.208799362182617,16.840700149536133,17.115400314331055,17.065900802612305,11306224.0,16.194883346557617
2016-09-06,17.466999053955078,16.895599365234375,17.02750015258789,17.329700469970703,12550552.0,16.445220947265625
2016-09-07,17.417600631713867,17.20330047607422,17.3351993560791,17.3351993560791,8183659.0,16.450439453125
2016-09-08,17.49449920654297,17.142900466918945,17.252700805664062,17.208799362182617,7943127.0,16.330490112304688
2016-09-09,17.28569984436035,16.912099838256836,17.197799682617188,16.923099517822266,7055934.0,16.059371948242188
2016-09-12,16.95050048828125,16.582399368286133,16.75819969177246,16.615400314331055,7246568.0,15.767377853393555
2016-09-13,16.802200317382812,16.46150016784668,16.78019905090332,16.560400009155273,8463891.0,15.71518325805664
2016-09-14,16.813199996948242,16.46150016784668,16.46150016784668,16.73080062866211,5987783.0,15.876888275146484
2016-09-19,16.879100799560547,16.681299209594727,16.736299514770508,16.829700469970703,6119993.0,15.970741271972656
2016-09-20,16.917600631713867,16.74180030822754,16.884599685668945,16.80769920349121,3034438.0,15.949861526489258
2016-09-21,16.895599365234375,16.747299194335938,16.8351993560791,16.80769920349121,3128705.0,15.949861526489258
2016-09-22,17.401100158691406,16.98900032043457,17.087900161743164,17.04400062561035,11270681.0,16.174100875854492
2016-09-23,17.324199676513672,17.00550079345703,17.109899520874023,17.302200317382812,8726570.0,16.419124603271484
2016-09-26,17.571399688720703,17.060400009155273,17.302200317382812,17.093399047851562,7923075.0,16.220979690551758
2016-09-27,17.181299209594727,16.70330047607422,17.087900161743164,17.02199935913086,7439361.0,16.153223037719727
2016-09-28,17.076900482177734,16.840700149536133,17.076900482177734,16.95050048828125,3628291.0,16.08537483215332
2016-09-29,17.087900161743164,16.818700790405273,16.884599685668945,16.912099838256836,5658161.0,16.048934936523438
2016-09-30,17.093399047851562,16.813199996948242,16.912099838256836,17.071399688720703,4653467.0,16.200103759765625
2016-10-10,17.379100799560547,17.033000946044922,17.104400634765625,17.24180030822754,7382165.0,16.361806869506836
2016-10-11,17.357099533081055,17.131900787353516,17.28019905090332,17.208799362182617,4313054.0,16.330490112304688
2016-10-12,17.417600631713867,17.131900787353516,17.19230079650879,17.406600952148438,7722802.0,16.5181941986084
2016-10-13,17.51650047302246,17.225299835205078,17.406600952148438,17.28019905090332,4877685.0,16.398244857788086
2016-10-14,17.28569984436035,16.98900032043457,17.28019905090332,17.131900787353516,6208913.0,16.257516860961914
2016-10-17,17.1648006439209,16.923099517822266,17.126399993896484,16.96150016784668,6441302.0,16.09581184387207
2016-10-18,17.104400634765625,16.895599365234375,16.895599365234375,17.076900482177734,6702555.0,16.205322265625
2016-10-19,17.159299850463867,16.98349952697754,17.082399368286133,17.076900482177734,3829718.0,16.205322265625
2016-10-20,17.137399673461914,16.966999053955078,17.04400062561035,17.00550079345703,4852955.0,16.1375675201416
2016-10-21,17.054899215698242,16.879100799560547,16.99449920654297,17.03849983215332,4813727.0,16.168882369995117
2016-10-24,17.087900161743164,16.97800064086914,16.97800064086914,17.065900802612305,4210802.0,16.194883346557617
2016-10-25,17.104400634765625,16.966999053955078,17.060400009155273,17.02750015258789,6266054.0,16.158443450927734
2016-10-26,17.109899520874023,16.912099838256836,17.01650047302246,16.97249984741211,7641836.0,16.10624885559082
2016-10-27,17.02750015258789,16.78569984436035,16.98900032043457,16.923099517822266,6683480.0,16.059371948242188
2016-10-28,17.01099967956543,16.747299194335938,16.895599365234375,16.774700164794922,5633442.0,15.918548583984375
2016-10-31,16.96150016784668,16.725299835205078,16.802200317382812,16.818700790405273,3891615.0,15.960302352905273
2016-11-01,16.98349952697754,16.846200942993164,16.846200942993164,16.939599990844727,3707374.0,16.075029373168945
2016-11-02,17.0,16.75819969177246,16.945100784301758,16.76919937133789,5643865.0,15.913326263427734
2016-11-03,16.97800064086914,16.73080062866211,16.75819969177246,16.80769920349121,4112506.0,15.949861526489258
2016-11-04,16.97800064086914,16.48900032043457,16.813199996948242,16.74180030822754,4733406.0,15.887327194213867
2016-11-07,16.906600952148438,16.78019905090332,16.791200637817383,16.79669952392578,4747801.0,15.939424514770508
2016-11-08,16.96150016784668,16.813199996948242,16.868099212646484,16.862600326538086,3702751.0,16.00196075439453
2016-11-09,16.912099838256836,16.604400634765625,16.862600326538086,16.659299850463867,5321297.0,15.809036254882812
2016-11-10,16.851600646972656,16.681299209594727,16.79669952392578,16.813199996948242,6359069.0,15.955081939697266
2016-11-11,16.857099533081055,16.686800003051758,16.75819969177246,16.851600646972656,7045878.0,15.991523742675781
2016-11-14,17.390100479125977,16.824199676513672,16.868099212646484,17.362600326538086,17305803.0,16.4764404296875
2016-11-15,17.52199935913086,17.25819969177246,17.368099212646484,17.291200637817383,8434065.0,16.4086856842041
2016-11-16,17.412099838256836,17.120899200439453,17.30769920349121,17.148399353027344,5198502.0,16.27317237854004
2016-11-17,17.45050048828125,17.049400329589844,17.1648006439209,17.423099517822266,8248664.0,16.533851623535156
2016-11-18,18.01099967956543,17.390100479125977,17.423099517822266,17.862600326538086,19560462.0,16.950923919677734
2016-11-21,18.373600006103516,17.862600326538086,17.868099212646484,18.302200317382812,21375659.0,17.368087768554688
2016-11-22,18.417600631713867,18.142900466918945,18.313199996948242,18.373600006103516,10943321.0,17.435840606689453
2016-11-23,18.615400314331055,18.159299850463867,18.368099212646484,18.236299514770508,9496448.0,17.30554962158203
2016-11-24,18.95599937438965,18.236299514770508,18.236299514770508,18.708799362182617,18411891.0,17.75393295288086
2016-11-25,20.126399993896484,18.598899841308594,18.697799682617188,19.736299514770508,32157867.0,18.72899055480957
2016-11-28,20.03849983215332,19.615400314331055,19.78019905090332,19.829700469970703,24903917.0,18.817625045776367
2016-11-29,20.0,19.560400009155273,19.890100479125977,19.74180030822754,16984733.0,18.734210968017578
2016-11-30,19.774700164794922,19.395599365234375,19.725299835205078,19.45599937438965,11028570.0,18.462997436523438
2016-12-01,19.593399047851562,19.434099197387695,19.45599937438965,19.48900032043457,8532369.0,18.494314193725586
2016-12-02,19.5,18.96150016784668,19.439599990844727,19.19230079650879,12146730.0,18.212757110595703
2016-12-05,19.28019905090332,18.313199996948242,18.670299530029297,18.98349952697754,25368628.0,18.014612197875977
2016-12-06,19.054899215698242,18.52199935913086,19.01099967956543,18.659299850463867,18367045.0,17.706960678100586
2016-12-07,18.8351993560791,18.19230079650879,18.653799057006836,18.434099197387695,17146543.0,17.49325180053711
2016-12-08,18.725299835205078,18.252700805664062,18.642900466918945,18.318700790405273,8571391.0,17.383745193481445
2016-12-09,18.686800003051758,18.20330047607422,18.26919937133789,18.675800323486328,9422560.0,17.722618103027344
2016-12-12,18.670299530029297,17.598899841308594,18.52199935913086,17.906600952148438,12759632.0,16.992677688598633
2016-12-13,18.065900802612305,17.697799682617188,17.939599990844727,17.901100158691406,5925632.0,16.987457275390625
2016-12-14,17.939599990844727,17.29669952392578,17.912099838256836,17.395599365234375,6917729.0,16.507753372192383
2016-12-15,17.752700805664062,17.263700485229492,17.406600952148438,17.533000946044922,7694541.0,16.63814353942871
2016-12-16,17.966999053955078,17.47249984741211,17.47249984741211,17.939599990844727,6773164.0,17.02399253845215
2016-12-19,18.093399047851562,17.697799682617188,18.02199935913086,17.73080062866211,5576166.0,16.825849533081055
2016-12-20,17.840700149536133,17.47249984741211,17.840700149536133,17.549400329589844,5158668.0,16.65370750427246
2016-12-21,17.906600952148438,17.52750015258789,17.54400062561035,17.763700485229492,5390070.0,16.857070922851562
2016-12-22,17.884599685668945,17.6648006439209,17.846200942993164,17.681299209594727,4391407.0,16.77887535095215
2016-12-23,17.752700805664062,17.417600631713867,17.653799057006836,17.49449920654297,5391932.0,16.601608276367188
2016-12-26,17.571399688720703,17.065900802612305,17.571399688720703,17.48349952697754,4262405.0,16.591169357299805
2016-12-27,17.565900802612305,17.406600952148438,17.565900802612305,17.423099517822266,3082095.0,16.533851623535156
2016-12-28,17.5,17.225299835205078,17.417600631713867,17.263700485229492,2366633.0,16.38258934020996
2016-12-29,17.3351993560791,16.862600326538086,17.3351993560791,16.912099838256836,9604249.0,16.048934936523438
2016-12-30,17.401100158691406,16.824199676513672,16.824199676513672,17.357099533081055,5173963.0,16.471221923828125
2017-01-03,17.417600631713867,17.115400314331055,17.30769920349121,17.19230079650879,6572507.0,16.31483268737793
2017-01-04,17.23080062866211,16.912099838256836,17.142900466918945,17.1648006439209,7434072.0,16.28873634338379
2017-01-05,17.384599685668945,17.071399688720703,17.21430015563965,17.148399353027344,7150521.0,16.27317237854004
2017-01-06,17.175800323486328,16.97800064086914,17.131900787353516,17.054899215698242,5539443.0,16.184444427490234
2017-01-09,17.274700164794922,16.97800064086914,17.033000946044922,17.252700805664062,5463720.0,16.372150421142578
2017-01-10,17.401100158691406,17.153799057006836,17.247299194335938,17.324199676513672,5469229.0,16.44000244140625
2017-01-11,17.642900466918945,17.274700164794922,17.302200317382812,17.379100799560547,6771783.0,16.49209976196289
2017-01-12,17.428600311279297,16.966999053955078,17.318700790405273,17.033000946044922,6041884.0,16.163663864135742
2017-01-13,17.186800003051758,16.879100799560547,17.033000946044922,17.04400062561035,5780431.0,16.174100875854492
2017-01-16,17.186800003051758,16.384599685668945,17.04400062561035,17.082399368286133,15820919.0,16.210540771484375
2017-01-17,17.120899200439453,16.70330047607422,17.04400062561035,17.02750015258789,4765413.0,16.158443450927734
2017-01-18,16.99449920654297,16.813199996948242,16.97800064086914,16.824199676513672,3593180.0,15.965518951416016
2017-01-19,16.939599990844727,16.620899200439453,16.824199676513672,16.697799682617188,2481664.0,15.845569610595703
2017-01-20,16.97800064086914,16.593399047851562,16.686800003051758,16.890100479125977,3371833.0,16.028059005737305
2017-01-23,17.115400314331055,16.857099533081055,16.99449920654297,16.966999053955078,2706403.0,16.101030349731445
2017-01-24,17.060400009155273,16.879100799560547,16.96150016784668,16.928600311279297,2110832.0,16.064590454101562
2017-01-25,17.225299835205078,16.912099838256836,17.00550079345703,17.104400634765625,3961450.0,16.231420516967773
2017-01-26,17.401100158691406,17.153799057006836,17.24180030822754,17.26919937133789,4457336.0,16.387805938720703
2017-02-03,17.318700790405273,17.159299850463867,17.29669952392578,17.29669952392578,2191436.0,16.413904190063477
2017-02-06,17.945100784301758,17.329700469970703,17.3351993560791,17.791200637817383,9268684.0,16.883169174194336
2017-02-07,17.868099212646484,17.626399993896484,17.80769920349121,17.763700485229492,3298407.0,16.857070922851562
2017-02-08,17.884599685668945,17.653799057006836,17.802200317382812,17.829700469970703,4329084.0,16.919702529907227
2017-02-09,18.049400329589844,17.752700805664062,17.829700469970703,17.813199996948242,4590693.0,16.90404510498047
2017-02-10,17.98349952697754,17.48900032043457,17.75819969177246,17.576900482177734,5681459.0,16.67980194091797
2017-02-13,17.659299850463867,17.340700149536133,17.615400314331055,17.48900032043457,7491991.0,16.59638786315918
2017-02-14,17.53849983215332,17.170299530029297,17.51650047302246,17.236299514770508,6610889.0,16.356586456298828
2017-02-15,17.384599685668945,17.197799682617188,17.28019905090332,17.29669952392578,6107477.0,16.413904190063477
2017-02-16,17.417600631713867,17.225299835205078,17.30769920349121,17.313199996948242,4361238.0,16.429563522338867
2017-02-17,17.51650047302246,17.263700485229492,17.329700469970703,17.417600631713867,6806688.0,16.52863311767578
2017-02-20,18.065900802612305,17.5,17.5,17.99449920654297,15669961.0,17.07608985900879
2017-02-21,18.225299835205078,17.824199676513672,17.95599937438965,18.115400314331055,11421351.0,17.190818786621094
2017-02-22,19.120899200439453,18.23080062866211,18.23080062866211,19.00550079345703,30945671.0,18.035490036010742
2017-02-23,19.065900802612305,18.708799362182617,18.895599365234375,18.873600006103516,11052581.0,17.910322189331055
2017-02-24,19.142900466918945,18.75819969177246,18.75819969177246,18.901100158691406,7078174.0,17.936416625976562
2017-02-27,19.033000946044922,18.763700485229492,18.895599365234375,18.78569984436035,6550052.0,17.8269100189209
2017-02-28,19.412099838256836,18.686800003051758,18.78019905090332,19.263700485229492,12616780.0,18.280513763427734
2017-03-01,19.47249984741211,19.02750015258789,19.21430015563965,19.093399047851562,10275909.0,18.11890411376953
2017-03-02,19.340700149536133,19.02199935913086,19.087900161743164,19.049400329589844,9130903.0,18.0771484375
2017-03-03,19.329700469970703,18.873600006103516,19.01099967956543,19.093399047851562,6925991.0,18.11890411376953
2017-03-06,19.28019905090332,18.906600952148438,19.060400009155273,19.01099967956543,9693997.0,18.040708541870117
2017-03-07,19.21980094909668,19.01650047302246,19.01650047302246,19.19230079650879,4717410.0,18.212757110595703
2017-03-08,19.225299835205078,18.846200942993164,19.21980094909668,18.917600631713867,6191488.0,17.952075958251953
2017-03-09,19.00550079345703,18.50550079345703,18.763700485229492,18.560400009155273,10802508.0,17.613107681274414
2017-03-10,19.01099967956543,18.47800064086914,18.631900787353516,18.917600631713867,7427784.0,17.952075958251953
2017-03-13,19.098899841308594,18.791200637817383,18.901100158691406,18.868099212646484,6483422.0,17.905099868774414
2017-03-14,19.313199996948242,18.851600646972656,19.03849983215332,19.082399368286133,7746118.0,18.10846519470215
2017-03-15,19.28569984436035,18.97249984741211,19.00550079345703,19.076900482177734,4790887.0,18.103246688842773
2017-03-16,19.23080062866211,19.054899215698242,19.170299530029297,19.153799057006836,5869034.0,18.176219940185547
2017-03-17,19.197799682617188,18.747299194335938,19.175800323486328,18.802200317382812,5502808.0,17.842565536499023
2017-03-20,18.945100784301758,18.681299209594727,18.697799682617188,18.80769920349121,4661445.0,17.8477840423584
2017-03-21,19.049400329589844,18.80769920349121,18.80769920349121,19.00550079345703,5841246.0,18.035490036010742
2017-03-22,19.423099517822266,18.763700485229492,19.01099967956543,19.21980094909668,10873000.0,18.238855361938477
2017-03-23,19.75819969177246,19.115400314331055,19.21980094909668,19.406600952148438,13274195.0,18.416120529174805
2017-03-24,19.670299530029297,19.395599365234375,19.423099517822266,19.445100784301758,6419949.0,18.452653884887695
2017-03-27,19.587900161743164,19.01099967956543,19.428600311279297,19.098899841308594,8614937.0,18.124122619628906
2017-03-28,19.24180030822754,18.681299209594727,19.098899841308594,18.824199676513672,9790511.0,17.863441467285156
2017-03-29,19.01099967956543,18.681299209594727,18.840700149536133,18.824199676513672,4744647.0,17.863441467285156
2017-03-30,18.818700790405273,18.395599365234375,18.818700790405273,18.46150016784668,9004086.0,17.519254684448242
2017-03-31,18.648399353027344,18.406600952148438,18.609899520874023,18.615400314331055,5578047.0,17.665302276611328
2017-04-05,18.747299194335938,18.351600646972656,18.626399993896484,18.642900466918945,8815517.0,17.691396713256836
2017-04-06,18.747299194335938,18.395599365234375,18.631900787353516,18.423099517822266,9699737.0,17.482812881469727
2017-04-07,18.54400062561035,18.225299835205078,18.434099197387695,18.47800064086914,8323355.0,17.534912109375
2017-04-10,18.533000946044922,18.406600952148438,18.47800064086914,18.5,6620317.0,17.555789947509766
2017-04-11,18.791200637817383,18.5,18.5,18.725299835205078,8540191.0,17.76959228515625
2017-04-12,18.78569984436035,18.571399688720703,18.725299835205078,18.686800003051758,4523768.0,17.733055114746094
2017-04-13,18.95599937438965,18.609899520874023,18.686800003051758,18.76919937133789,6908348.0,17.811250686645508
2017-04-14,18.945100784301758,18.54400062561035,18.873600006103516,18.74180030822754,6635920.0,17.78525161743164
2017-04-17,18.76919937133789,18.49449920654297,18.69230079650879,18.571399688720703,5647025.0,17.623544692993164
2017-04-18,18.6648006439209,18.368099212646484,18.571399688720703,18.52199935913086,5149351.0,17.57666778564453
2017-04-19,18.598899841308594,18.054899215698242,18.48900032043457,18.21980094909668,9092567.0,17.289892196655273
2017-04-20,18.653799057006836,18.252700805664062,18.28569984436035,18.637399673461914,6970771.0,17.68617820739746
2017-04-21,18.637399673461914,18.637399673461914,18.637399673461914,18.637399673461914,0.0,17.68617820739746
2017-04-24,18.637399673461914,18.637399673461914,18.637399673461914,18.637399673461914,0.0,17.68617820739746
2017-04-25,18.824199676513672,18.24180030822754,18.736299514770508,18.747299194335938,11905480.0,17.790468215942383
2017-04-26,19.054899215698242,18.681299209594727,18.763700485229492,18.95599937438965,10421241.0,17.988515853881836
2017-04-27,19.21980094909668,18.774700164794922,18.774700164794922,19.159299850463867,8679929.0,18.181440353393555
2017-04-28,19.28569984436035,19.060400009155273,19.186800003051758,19.115400314331055,5259374.0,18.139781951904297
2017-05-02,19.21430015563965,18.862600326538086,19.186800003051758,19.01650047302246,7312135.0,18.045927047729492
2017-05-03,19.28569984436035,18.95599937438965,18.95599937438965,19.115400314331055,10483946.0,18.139781951904297
2017-05-04,19.197799682617188,18.95050048828125,19.115400314331055,19.065900802612305,4797805.0,18.09280776977539
2017-05-05,19.065900802612305,18.340700149536133,18.97249984741211,18.54400062561035,8973362.0,17.597545623779297
2017-05-08,18.54400062561035,18.175800323486328,18.340700149536133,18.30769920349121,7636505.0,17.37330436706543
2017-05-09,18.390100479125977,16.966999053955078,18.24180030822754,17.747299194335938,12889212.0,16.841506958007812
2017-05-10,18.126399993896484,17.582399368286133,17.890100479125977,17.659299850463867,6905263.0,16.757999420166016
2017-05-11,17.78569984436035,17.329700469970703,17.659299850463867,17.675800323486328,5966655.0,16.773656845092773
2017-05-12,17.98900032043457,17.52750015258789,17.670299530029297,17.912099838256836,3412199.0,16.997894287109375
2017-05-15,18.120899200439453,17.763700485229492,17.966999053955078,17.79669952392578,3427132.0,16.888385772705078
2017-05-16,18.681299209594727,17.686800003051758,17.79669952392578,18.51099967956543,8116941.0,17.56622886657715
2017-05-17,18.659299850463867,18.423099517822266,18.51099967956543,18.49449920654297,4345604.0,17.550569534301758
2017-05-18,18.71980094909668,18.357099533081055,18.52750015258789,18.45050048828125,3681399.0,17.508817672729492
2017-05-19,18.620899200439453,18.142900466918945,18.351600646972656,18.406600952148438,4472280.0,17.4671573638916
2017-05-22,18.50550079345703,17.890100479125977,18.48900032043457,17.95599937438965,5319845.0,17.039554595947266
2017-05-23,18.28569984436035,17.736299514770508,17.945100784301758,17.97800064086914,6931206.0,17.06043243408203
2017-05-24,18.120899200439453,17.45599937438965,18.120899200439453,17.73080062866211,6550056.0,16.825849533081055
2017-05-25,17.824199676513672,17.406600952148438,17.74180030822754,17.609899520874023,7399210.0,16.711118698120117
2017-05-26,18.01650047302246,17.637399673461914,17.747299194335938,17.79669952392578,3177834.0,16.888385772705078
2017-05-31,18.291200637817383,17.97249984741211,17.97249984741211,18.153799057006836,7002744.0,17.227258682250977
2017-06-01,18.274700164794922,17.912099838256836,18.186800003051758,17.939599990844727,4647932.0,17.02399253845215
2017-06-02,18.181299209594727,17.818700790405273,17.99449920654297,18.131900787353516,5470381.0,17.206478118896484
2017-06-05,18.49449920654297,18.082399368286133,18.137399673461914,18.362600326538086,6218597.0,17.425403594970703
2017-06-06,18.571399688720703,18.28569984436035,18.368099212646484,18.351600646972656,5759748.0,17.414962768554688
2017-06-07,18.752700805664062,18.30769920349121,18.406600952148438,18.681299209594727,8895643.0,17.72783660888672
2017-06-08,18.98349952697754,18.686800003051758,18.747299194335938,18.818700790405273,8188971.0,17.858224868774414
2017-06-09,19.04400062561035,18.71430015563965,18.95599937438965,18.80769920349121,7517480.0,17.8477840423584
2017-06-12,18.6648006439209,18.340700149536133,18.626399993896484,18.417600631713867,6517385.0,17.736677169799805
2017-06-13,18.98349952697754,18.401100158691406,18.401100158691406,18.917600631713867,11679733.0,18.218191146850586
2017-06-14,19.28019905090332,18.879100799560547,19.0,18.939599990844727,14580227.0,18.239376068115234
2017-06-15,19.076900482177734,18.79669952392578,18.95599937438965,18.862600326538086,6603764.0,18.165224075317383
2017-06-16,19.0,18.824199676513672,18.934099197387695,18.846200942993164,4079236.0,18.149431228637695
2017-06-19,18.846200942993164,18.846200942993164,18.846200942993164,18.846200942993164,0.0,18.149431228637695
2017-06-20,19.00550079345703,18.763700485229492,18.95599937438965,18.80769920349121,4706152.0,18.11235237121582
2017-06-21,19.197799682617188,18.802200317382812,18.95599937438965,19.186800003051758,7019809.0,18.477439880371094
2017-06-22,19.346200942993164,18.851600646972656,19.236299514770508,18.934099197387695,10478848.0,18.234079360961914
2017-06-23,19.060400009155273,18.626399993896484,18.95599937438965,18.939599990844727,7905220.0,18.239376068115234
2017-06-26,19.395599365234375,18.8351993560791,18.95599937438965,19.329700469970703,13558863.0,18.615055084228516
2017-06-27,19.587900161743164,19.291200637817383,19.3351993560791,19.428600311279297,9659222.0,18.710298538208008
2017-06-28,19.428600311279297,19.137399673461914,19.428600311279297,19.175800323486328,6135050.0,18.466846466064453
2017-06-29,19.368099212646484,19.120899200439453,19.324199676513672,19.175800323486328,5197330.0,18.466846466064453
2017-06-30,19.576900482177734,19.148399353027344,19.175800323486328,19.54400062561035,8706739.0,18.82143211364746
2017-07-03,19.747299194335938,19.340700149536133,19.725299835205078,19.379100799560547,8488785.0,18.662628173828125
2017-07-04,19.49449920654297,19.175800323486328,19.252700805664062,19.318700790405273,8091821.0,18.604461669921875
2017-07-05,19.49449920654297,19.20330047607422,19.395599365234375,19.47800064086914,6945591.0,18.757871627807617
2017-07-06,19.582399368286133,19.24180030822754,19.50550079345703,19.373600006103516,5695027.0,18.657331466674805
2017-07-07,19.71430015563965,19.406600952148438,19.428600311279297,19.5,5494720.0,18.7790584564209
2017-07-10,19.53849983215332,18.791200637817383,19.5,18.901100158691406,14249287.0,18.202301025390625
2017-07-11,19.225299835205078,18.78019905090332,18.912099838256836,19.098899841308594,8893923.0,18.39278793334961
2017-07-12,19.395599365234375,19.01650047302246,19.093399047851562,19.236299514770508,8572569.0,18.52510643005371
2017-07-13,19.373600006103516,19.054899215698242,19.23080062866211,19.082399368286133,5129884.0,18.37689781188965
2017-07-14,19.23080062866211,19.04400062561035,19.082399368286133,19.170299530029297,5707434.0,18.461549758911133
2017-07-17,19.19230079650879,18.560400009155273,19.1648006439209,18.604400634765625,8755350.0,17.91657066345215
2017-07-18,18.725299835205078,18.46150016784668,18.554899215698242,18.598899841308594,4909990.0,17.911273956298828
2017-07-19,18.626399993896484,18.395599365234375,18.47800064086914,18.549400329589844,7924822.0,17.863603591918945
2017-07-20,18.76919937133789,18.47800064086914,18.560400009155273,18.604400634765625,7144249.0,17.91657066345215
2017-07-21,18.675800323486328,18.401100158691406,18.571399688720703,18.5,5596385.0,17.816028594970703
2017-07-24,18.5,18.318700790405273,18.406600952148438,18.401100158691406,7071417.0,17.720787048339844
2017-07-25,18.626399993896484,18.247299194335938,18.401100158691406,18.30769920349121,6172251.0,17.630840301513672
2017-07-26,18.390100479125977,18.01099967956543,18.313199996948242,18.148399353027344,5422404.0,17.477428436279297
2017-07-27,18.50550079345703,18.076900482177734,18.1648006439209,18.47800064086914,5721417.0,17.794843673706055
2017-07-28,18.708799362182617,18.340700149536133,18.50550079345703,18.368099212646484,5103709.0,17.68900489807129
2017-07-31,18.434099197387695,17.73080062866211,18.324199676513672,18.049400329589844,11557182.0,17.382089614868164
2017-08-01,18.252700805664062,17.939599990844727,18.0,18.21980094909668,5414186.0,17.54619026184082
2017-08-02,18.324199676513672,17.923099517822266,18.21980094909668,18.033000946044922,5041794.0,17.366296768188477
2017-08-03,18.26919937133789,17.912099838256836,17.966999053955078,18.142900466918945,4149614.0,17.47213363647461
2017-08-04,18.236299514770508,17.928600311279297,18.236299514770508,17.939599990844727,5866464.0,17.276348114013672
2017-08-07,18.45050048828125,17.97800064086914,18.087900161743164,18.412099838256836,5763960.0,17.731380462646484
2017-08-08,18.48900032043457,18.23080062866211,18.47800064086914,18.434099197387695,5946626.0,17.752565383911133
2017-08-09,18.598899841308594,18.351600646972656,18.423099517822266,18.395599365234375,6415882.0,17.71548843383789
2017-08-10,18.549400329589844,18.137399673461914,18.412099838256836,18.21980094909668,6058707.0,17.54619026184082
2017-08-11,18.49449920654297,18.153799057006836,18.225299835205078,18.428600311279297,6201151.0,17.747270584106445
2017-08-14,18.75819969177246,18.46150016784668,18.46150016784668,18.708799362182617,7587645.0,18.01711082458496
2017-08-15,18.736299514770508,18.533000946044922,18.71430015563965,18.70330047607422,5594113.0,18.01181411743164
2017-08-16,18.95599937438965,18.71430015563965,18.747299194335938,18.71980094909668,8214100.0,18.0277042388916
2017-08-17,18.846200942993164,18.697799682617188,18.71980094909668,18.763700485229492,6003628.0,18.069982528686523
2017-08-18,18.818700790405273,18.670299530029297,18.763700485229492,18.70330047607422,4332795.0,18.01181411743164
2017-08-21,18.939599990844727,18.6648006439209,18.681299209594727,18.846200942993164,4654093.0,18.149431228637695
2017-08-22,19.01099967956543,18.653799057006836,18.923099517822266,18.725299835205078,3732931.0,18.033000946044922
2017-08-23,18.80769920349121,18.549400329589844,18.725299835205078,18.69230079650879,2624682.0,18.001222610473633
2017-08-24,18.708799362182617,18.48900032043457,18.708799362182617,18.637399673461914,3960582.0,17.94835090637207
2017-08-25,18.752700805664062,18.587900161743164,18.69230079650879,18.681299209594727,4686003.0,17.99062728881836
2017-08-28,18.873600006103516,18.46150016784668,18.846200942993164,18.609899520874023,11745324.0,17.921865463256836
2017-08-29,18.681299209594727,18.23080062866211,18.615400314331055,18.28019905090332,9583874.0,17.604354858398438
2017-08-30,18.466999053955078,18.131900787353516,18.28019905090332,18.45050048828125,6830121.0,17.768360137939453
2017-08-31,18.48349952697754,18.137399673461914,18.46150016784668,18.21430015563965,7127372.0,17.5408935546875
2017-09-01,18.324199676513672,18.159299850463867,18.21430015563965,18.225299835205078,7164595.0,17.551485061645508
2017-09-04,18.252700805664062,18.131900787353516,18.197799682617188,18.21980094909668,7373797.0,17.54619026184082
2017-09-05,18.236299514770508,18.02199935913086,18.21980094909668,18.104400634765625,8394147.0,17.435056686401367
2017-09-06,18.28019905090332,18.109899520874023,18.126399993896484,18.197799682617188,6228189.0,17.52500343322754
2017-09-07,18.324199676513672,18.131900787353516,18.25819969177246,18.291200637817383,6664705.0,17.614952087402344
2017-09-08,18.291200637817383,18.076900482177734,18.263700485229492,18.170299530029297,5605124.0,17.498517990112305
2017-09-11,18.24180030822754,18.02199935913086,18.1648006439209,18.20330047607422,4616661.0,17.53030014038086
2017-09-12,18.25819969177246,18.076900482177734,18.159299850463867,18.153799057006836,5698900.0,17.482627868652344
2017-09-13,18.175800323486328,18.033000946044922,18.153799057006836,18.082399368286133,2904195.0,17.413869857788086
2017-09-14,18.109899520874023,17.939599990844727,18.04400062561035,18.0,6259864.0,17.334514617919922
2017-09-15,18.208799362182617,17.939599990844727,17.939599990844727,18.170299530029297,3969447.0,17.498517990112305
2017-09-18,18.53849983215332,18.131900787353516,18.170299530029297,18.533000946044922,9739842.0,17.847810745239258
2017-09-19,18.653799057006836,18.434099197387695,18.565900802612305,18.576900482177734,8094919.0,17.890087127685547
2017-09-20,18.681299209594727,18.51650047302246,18.675800323486328,18.637399673461914,7107573.0,17.94835090637207
2017-09-21,18.626399993896484,18.29669952392578,18.626399993896484,18.357099533081055,5574812.0,17.67841148376465
2017-09-22,18.51650047302246,18.153799057006836,18.313199996948242,18.302200317382812,6559520.0,17.625545501708984
2017-09-25,18.434099197387695,18.19230079650879,18.29669952392578,18.302200317382812,5094968.0,17.625545501708984
2017-09-26,18.30769920349121,18.076900482177734,18.30769920349121,18.28569984436035,6664963.0,17.60965347290039
2017-09-27,18.406600952148438,18.126399993896484,18.324199676513672,18.252700805664062,3998623.0,17.5778751373291
2017-09-28,18.28569984436035,18.065900802612305,18.26919937133789,18.21980094909668,5493475.0,17.54619026184082
2017-09-29,18.52199935913086,18.153799057006836,18.225299835205078,18.373600006103516,6372409.0,17.69430160522461
2017-10-09,19.06920051574707,18.399999618530273,18.576900482177734,19.0,8551588.0,18.297544479370117
2017-10-10,19.015399932861328,18.67690086364746,18.923099517822266,18.9153995513916,8223684.0,18.21607208251953
2017-10-11,19.576900482177734,18.85379981994629,18.923099517822266,19.338499069213867,14318657.0,18.62352752685547
2017-10-12,19.615400314331055,19.161500930786133,19.384599685668945,19.292299270629883,6867360.0,18.579036712646484
2017-10-13,19.56920051574707,19.30769920349121,19.30769920349121,19.43079948425293,7535712.0,18.71241569519043
2017-10-16,19.67690086364746,18.846200942993164,19.67690086364746,18.96150016784668,9295494.0,18.260467529296875
2017-10-17,19.23080062866211,18.80769920349121,19.076900482177734,19.10770034790039,6186949.0,18.401264190673828
2017-10-18,19.35379981994629,19.030799865722656,19.10770034790039,19.246200561523438,7113364.0,18.534643173217773
2017-10-19,19.423099517822266,19.061500549316406,19.338499069213867,19.169200897216797,6135119.0,18.46048927307129
2017-10-20,20.130800247192383,19.076900482177734,19.23080062866211,20.076900482177734,20308633.0,19.334630966186523
2017-10-23,20.630800247192383,20.115400314331055,20.115400314331055,20.369199752807617,17764337.0,19.61612319946289
2017-10-24,20.476900100708008,20.015399932861328,20.138500213623047,20.32309913635254,12901605.0,19.571727752685547
2017-10-25,20.53849983215332,20.184600830078125,20.32309913635254,20.384599685668945,10623393.0,19.63095474243164
2017-10-26,21.753799438476562,20.96150016784668,20.96150016784668,21.346200942993164,26671860.0,20.557003021240234
2017-10-27,21.938499450683594,21.10770034790039,21.32309913635254,21.200000762939453,13922435.0,20.416208267211914
2017-10-30,21.423099517822266,20.846200942993164,21.169200897216797,21.338499069213867,11935407.0,20.54958724975586
2017-10-31,21.615400314331055,21.076900482177734,21.423099517822266,21.476900100708008,9141853.0,20.682870864868164
2017-11-01,21.707700729370117,21.200000762939453,21.523099899291992,21.423099517822266,10944979.0,20.631057739257812
2017-11-02,21.60770034790039,20.984600067138672,21.346200942993164,21.5,9691717.0,20.705116271972656
2017-11-03,21.89229965209961,21.46150016784668,21.5,21.553800582885742,14239477.0,20.756927490234375
2017-11-06,22.28459930419922,21.261499404907227,21.69230079650879,22.26919937133789,13625379.0,21.445877075195312
2017-11-07,22.523099899291992,21.76919937133789,22.26919937133789,22.023099899291992,10808934.0,21.20887565612793
2017-11-08,22.37689971923828,21.776899337768555,22.0,21.89229965209961,6728989.0,21.082910537719727
2017-11-09,22.061500549316406,21.653799057006836,21.953800201416016,21.9153995513916,6188514.0,21.10515785217285
2017-11-10,22.23080062866211,21.753799438476562,21.907699584960938,22.130800247192383,8736999.0,21.31259536743164
2017-11-13,22.39229965209961,21.346200942993164,22.384599685668945,21.4153995513916,17641556.0,20.62364387512207
2017-11-14,21.64620018005371,21.21540069580078,21.53849983215332,21.238500595092773,14787970.0,20.453283309936523
2017-11-15,21.89229965209961,21.092300415039062,21.37689971923828,21.56920051574707,17476756.0,20.771757125854492
2017-11-16,22.846200942993164,21.46150016784668,21.515399932861328,22.69230079650879,22118346.0,21.853336334228516
2017-11-17,23.0,22.246200561523438,22.69230079650879,22.407699584960938,15515610.0,21.579256057739258
2017-11-20,22.407699584960938,21.884599685668945,22.238500595092773,22.32309913635254,12582810.0,21.497783660888672
2017-11-21,22.600000381469727,22.130800247192383,22.384599685668945,22.576900482177734,10494532.0,21.74220085144043
2017-11-22,22.738500595092773,21.76919937133789,22.638500213623047,21.946199417114258,12679782.0,21.13481903076172
2017-11-23,22.361499786376953,21.71540069580078,21.815399169921875,21.776899337768555,11735196.0,20.971776962280273
2017-11-24,21.938499450683594,21.21540069580078,21.884599685668945,21.80769920349121,11468450.0,21.00143814086914
2017-11-27,21.884599685668945,21.330799102783203,21.5846004486084,21.700000762939453,8770847.0,20.897722244262695
2017-11-28,21.76919937133789,21.092300415039062,21.56920051574707,21.62310028076172,10622502.0,20.823665618896484
2017-11-29,21.846200942993164,21.32309913635254,21.5,21.546199798583984,7280663.0,20.749608993530273
2017-11-30,21.638500213623047,20.992300033569336,21.546199798583984,21.007699966430664,8493873.0,20.231016159057617
2017-12-01,21.600000381469727,21.0,21.030799865722656,21.523099899291992,7733780.0,20.72736167907715
2017-12-04,21.653799057006836,20.661500930786133,21.530799865722656,20.799999237060547,12272263.0,20.030996322631836
2017-12-05,21.423099517822266,20.700000762939453,20.80769920349121,21.184600830078125,14631013.0,20.401376724243164
2017-12-06,21.738500595092773,20.87689971923828,21.184600830078125,21.253799438476562,8996054.0,20.468017578125
2017-12-07,21.60770034790039,21.19230079650879,21.338499069213867,21.37689971923828,6269734.0,20.586566925048828
2017-12-08,21.946199417114258,21.076900482177734,21.076900482177734,21.85379981994629,9137510.0,21.045835494995117
2017-12-11,23.023099899291992,21.85379981994629,21.884599685668945,22.830799102783203,18745018.0,21.986713409423828
2017-12-12,23.138500213623047,22.615400314331055,22.85379981994629,22.80769920349121,8623514.0,21.964468002319336
2017-12-13,23.238500595092773,22.76919937133789,22.792299270629883,23.10770034790039,9936440.0,22.25337791442871
2017-12-14,23.346200942993164,22.9153995513916,23.23080062866211,23.100000381469727,5449861.0,22.24596405029297
2017-12-15,23.299999237060547,22.423099517822266,23.12310028076172,22.700000762939453,7753005.0,21.860750198364258
2017-12-18,23.753799438476562,22.746200561523438,22.746200561523438,23.71540069580078,16909623.0,22.83860969543457
2017-12-19,23.923099517822266,23.446199417114258,23.684600830078125,23.861499786376953,11249071.0,22.979307174682617
2017-12-20,23.93079948425293,23.43079948425293,23.67690086364746,23.799999237060547,9031786.0,22.920080184936523
2017-12-21,24.19230079650879,23.615400314331055,23.799999237060547,23.776899337768555,10816521.0,22.89783477783203
2017-12-22,24.138500213623047,23.64620018005371,24.0,23.738500595092773,5895641.0,22.860857009887695
2017-12-25,23.884599685668945,23.100000381469727,23.69230079650879,23.30769920349121,7891819.0,22.44598388671875
2017-12-26,24.0,23.32309913635254,23.330799102783203,23.953800201416016,10084512.0,23.068195343017578
2017-12-27,24.14620018005371,23.330799102783203,23.846200942993164,23.830799102783203,12286704.0,22.949743270874023
2017-12-28,24.115400314331055,23.423099517822266,23.838499069213867,23.861499786376953,8737743.0,22.979307174682617
2017-12-29,24.438499450683594,23.69230079650879,23.69230079650879,24.4153995513916,8646765.0,23.51272964477539
2018-01-02,24.5846004486084,24.053800582885742,24.515399932861328,24.238500595092773,8032762.0,23.342370986938477
2018-01-03,24.71540069580078,24.061500549316406,24.130800247192383,24.361499786376953,7271056.0,23.4608211517334
2018-01-04,24.669200897216797,24.169200897216797,24.261499404907227,24.453800201416016,6816365.0,23.54970932006836
2018-01-05,24.615400314331055,24.053800582885742,24.515399932861328,24.092300415039062,5764118.0,23.201574325561523
2018-01-08,24.292299270629883,23.753799438476562,24.246200561523438,24.092300415039062,7644898.0,23.201574325561523
2018-01-09,24.292299270629883,23.56920051574707,24.076900482177734,23.89229965209961,8401762.0,23.008970260620117
2018-01-10,24.03849983215332,23.12310028076172,23.96150016784668,23.399999618530273,10021597.0,22.534870147705078
2018-01-11,23.700000762939453,23.23080062866211,23.246200561523438,23.546199798583984,7602658.0,22.6756649017334
2018-01-12,23.615400314331055,23.161500930786133,23.37689971923828,23.315399169921875,7281952.0,22.453397750854492
2018-01-15,23.884599685668945,23.23080062866211,23.246200561523438,23.561500549316406,11651506.0,22.690401077270508
2018-01-16,24.253799438476562,23.32309913635254,23.615400314331055,24.238500595092773,14784244.0,23.342370986938477
2018-01-17,24.469200134277344,23.23080062866211,24.32309913635254,23.26919937133789,14032339.0,22.408905029296875
2018-01-18,23.530799865722656,23.0846004486084,23.30769920349121,23.17690086364746,12788904.0,22.32002067565918
2018-01-19,23.446199417114258,22.969200134277344,23.046199798583984,23.053800582885742,10291469.0,22.20147132873535
2018-01-22,23.661500930786133,22.753799438476562,22.923099517822266,23.561500549316406,8560542.0,22.690401077270508
2018-01-23,23.9153995513916,23.453800201416016,23.515399932861328,23.738500595092773,9122332.0,22.860857009887695
2018-01-24,24.03849983215332,23.576900482177734,23.776899337768555,23.600000381469727,6104007.0,22.72747802734375
2018-01-25,24.399999618530273,23.661500930786133,23.661500930786133,23.969200134277344,9130647.0,23.083026885986328
2018-01-26,24.19230079650879,23.638500213623047,24.0,23.80769920349121,6211173.0,22.92749786376953
2018-01-29,23.976900100708008,22.899999618530273,23.80769920349121,23.030799865722656,12812514.0,22.179319381713867
2018-01-30,23.369199752807617,22.80769920349121,22.80769920349121,23.053800582885742,5688546.0,22.20147132873535
2018-01-31,23.30769920349121,22.69230079650879,23.053800582885742,23.130800247192383,5283941.0,22.275623321533203
2018-02-01,23.076900482177734,21.023099899291992,23.076900482177734,21.56920051574707,19945071.0,20.771757125854492
2018-02-02,22.21540069580078,21.10770034790039,21.39229965209961,21.830799102783203,12072708.0,21.023683547973633
2018-02-05,22.0,21.384599685668945,21.67690086364746,21.761499404907227,9984299.0,20.956947326660156
2018-02-06,21.492300033569336,20.69230079650879,21.384599685668945,21.246200561523438,13582649.0,20.46070098876953
2018-02-07,21.815399169921875,20.753799438476562,21.384599685668945,21.12310028076172,9370978.0,20.342151641845703
2018-02-08,21.384599685668945,20.69230079650879,20.93079948425293,21.03849983215332,7858825.0,20.260677337646484
2018-02-09,20.85379981994629,20.23080062866211,20.62310028076172,20.407699584960938,8077223.0,19.653200149536133
2018-02-12,21.37689971923828,20.553800582885742,20.615400314331055,21.28459930419922,6089760.0,20.497678756713867
2018-02-13,21.576900482177734,21.0846004486084,21.138500213623047,21.28459930419922,5726428.0,20.497678756713867
2018-02-14,21.46150016784668,21.153799057006836,21.28459930419922,21.399999618530273,3249775.0,20.60881233215332
2018-02-22,22.19230079650879,21.476900100708008,21.476900100708008,22.0846004486084,6397732.0,21.268104553222656
2018-02-23,22.200000762939453,21.753799438476562,22.092300415039062,21.93079948425293,4240054.0,21.1199893951416
2018-02-26,22.21540069580078,21.73080062866211,22.153799057006836,22.076900482177734,5672678.0,21.26068687438965
2018-02-27,22.30769920349121,21.71540069580078,22.115400314331055,21.85379981994629,5557264.0,21.045835494995117
2018-02-28,22.06920051574707,21.64620018005371,21.80769920349121,21.815399169921875,6403061.0,21.008853912353516
2018-03-01,22.03849983215332,21.5,21.700000762939453,22.007699966430664,5802881.0,21.194046020507812
2018-03-02,22.061500549316406,21.746200561523438,21.938499450683594,21.923099517822266,3753022.0,21.112573623657227
2018-03-05,22.153799057006836,21.738500595092773,22.015399932861328,21.93079948425293,3295649.0,21.1199893951416
2018-03-06,22.67690086364746,22.007699966430664,22.0846004486084,22.653799057006836,6914286.0,21.81625747680664
2018-03-07,22.80769920349121,22.292299270629883,22.64620018005371,22.361499786376953,4849247.0,21.534765243530273
2018-03-08,23.26919937133789,22.438499450683594,22.515399932861328,23.061500549316406,7799043.0,22.208887100219727
2018-03-09,23.30769920349121,22.869199752807617,23.153799057006836,23.076900482177734,6744153.0,22.223716735839844
2018-03-12,23.830799102783203,23.200000762939453,23.207700729370117,23.423099517822266,9826640.0,22.55711555480957
2018-03-13,23.82309913635254,22.869199752807617,23.384599685668945,22.984600067138672,8767371.0,22.13482666015625
2018-03-14,23.161500930786133,22.78459930419922,22.984600067138672,22.861499786376953,3859134.0,22.016279220581055
2018-03-15,23.030799865722656,22.5846004486084,22.89229965209961,22.976900100708008,4389478.0,22.127412796020508
2018-03-16,23.138500213623047,22.638500213623047,23.0,22.69230079650879,5751488.0,21.853336334228516
2018-03-19,22.992300033569336,22.5846004486084,22.67690086364746,22.753799438476562,3662708.0,21.912561416625977
2018-03-20,22.761499404907227,22.292299270629883,22.67690086364746,22.630800247192383,5075635.0,21.794111251831055
2018-03-21,23.161500930786133,22.576900482177734,22.753799438476562,22.71540069580078,7872684.0,21.87558364868164
2018-03-22,22.869199752807617,22.23080062866211,22.73080062866211,22.238500595092773,4151903.0,21.416311264038086
2018-03-23,22.12310028076172,21.200000762939453,21.561500549316406,21.523099899291992,8878504.0,20.72736167907715
2018-03-26,22.153799057006836,21.26919937133789,21.515399932861328,22.007699966430664,7701593.0,21.194046020507812
2018-03-27,22.638500213623047,21.738500595092773,22.23080062866211,22.523099899291992,5890008.0,21.69038963317871
2018-03-28,22.35379981994629,21.707700729370117,22.35379981994629,21.85379981994629,5991251.0,21.045835494995117
2018-03-29,22.0,21.407699584960938,22.0,21.62310028076172,7691209.0,20.823665618896484
2018-03-30,21.707700729370117,20.492300033569336,21.707700729370117,21.061500549316406,27492622.0,20.28282928466797
2018-04-02,20.923099517822266,20.276899337768555,20.899999618530273,20.5,25426973.0,19.742088317871094
2018-04-03,20.530799865722656,20.138500213623047,20.26919937133789,20.507699966430664,11546165.0,19.749502182006836
2018-04-04,20.85379981994629,20.423099517822266,20.56920051574707,20.546199798583984,9829181.0,19.786579132080078
2018-04-09,20.64620018005371,20.115400314331055,20.638500213623047,20.223100662231445,7884256.0,19.47542381286621
2018-04-10,20.5846004486084,20.0846004486084,20.292299270629883,20.56920051574707,7003640.0,19.80872917175293
2018-04-11,20.653799057006836,20.423099517822266,20.592300415039062,20.515399932861328,7339155.0,19.75691795349121
2018-04-12,20.630800247192383,19.653799057006836,20.576900482177734,20.007699966430664,13628726.0,19.267988204956055
2018-04-13,20.23080062866211,19.746200561523438,20.061500549316406,20.0,7718812.0,19.260574340820312
2018-04-16,20.12310028076172,19.23080062866211,19.984600067138672,19.361499786376953,10515161.0,18.645679473876953
2018-04-17,19.653799057006836,18.723100662231445,19.46150016784668,18.992300033569336,12260266.0,18.290128707885742
2018-04-18,19.200000762939453,18.492300033569336,19.046199798583984,19.06920051574707,12081082.0,18.364187240600586
2018-04-19,19.446199417114258,18.846200942993164,19.0846004486084,18.96150016784668,11050726.0,18.260467529296875
2018-04-20,19.43079948425293,18.969200134277344,19.030799865722656,19.184600830078125,10972165.0,18.47532081604004
2018-04-23,19.438499450683594,18.553800582885742,19.438499450683594,18.630800247192383,11201368.0,17.941993713378906
2018-04-24,19.37689971923828,18.69230079650879,18.753799438476562,19.200000762939453,11952941.0,18.490150451660156
2018-04-25,19.384599685668945,19.023099899291992,19.384599685668945,19.100000381469727,12836129.0,18.39384651184082
2018-04-26,19.130800247192383,17.292299270629883,19.076900482177734,17.661500930786133,34783360.0,17.008529663085938
2018-04-27,18.776899337768555,17.46150016784668,17.5,18.53849983215332,17891781.0,17.853107452392578
2018-05-02,18.684600830078125,17.861499786376953,18.53849983215332,18.37689971923828,17994410.0,17.697481155395508
2018-05-03,18.553800582885742,18.200000762939453,18.46150016784668,18.292299270629883,14213140.0,17.61600685119629
2018-05-04,19.138500213623047,18.30769920349121,18.30769920349121,18.923099517822266,14870469.0,18.223485946655273
2018-05-07,19.28459930419922,18.776899337768555,19.0,19.076900482177734,15033449.0,18.37160301208496
2018-05-08,19.246200561523438,18.923099517822266,19.100000381469727,19.046199798583984,10553903.0,18.3420352935791
2018-05-09,19.17690086364746,18.830799102783203,19.061500549316406,19.076900482177734,6909295.0,18.37160301208496
2018-05-10,19.092300415039062,18.861499786376953,19.076900482177734,19.007699966430664,8602090.0,18.304960250854492
2018-05-11,19.076900482177734,18.78459930419922,18.87689971923828,18.89229965209961,6626363.0,18.193824768066406
2018-05-14,19.338499069213867,18.78459930419922,18.89229965209961,19.26919937133789,10234656.0,18.55678939819336
2018-05-15,19.438499450683594,19.100000381469727,19.26919937133789,19.28459930419922,7749725.0,18.571622848510742
2018-05-16,19.89229965209961,19.184600830078125,19.246200561523438,19.561500549316406,14736874.0,18.83828353881836
2018-05-17,19.669200897216797,19.30769920349121,19.576900482177734,19.476900100708008,6117677.0,18.756813049316406
2018-05-18,19.515399932861328,19.061500549316406,19.46150016784668,19.246200561523438,6380215.0,18.534643173217773
2018-05-21,19.546199798583984,19.161500930786133,19.35379981994629,19.223100662231445,8115417.0,18.51239585876465
2018-05-22,19.476900100708008,19.0846004486084,19.115400314331055,19.346200942993164,6137885.0,18.630945205688477
2018-05-23,19.46150016784668,19.100000381469727,19.299999237060547,19.100000381469727,5905539.0,18.39384651184082
2018-05-24,19.492300033569336,19.061500549316406,19.100000381469727,19.369199752807617,7741838.0,18.653095245361328
2018-05-25,19.4153995513916,18.62310028076172,19.39229965209961,18.792299270629883,8437110.0,18.097522735595703
2018-05-28,19.06920051574707,18.792299270629883,18.799999237060547,18.907699584960938,5646368.0,18.208656311035156
2018-05-29,19.299999237060547,18.861499786376953,18.861499786376953,19.17690086364746,9312751.0,18.46790313720703
2018-05-30,19.007699966430664,18.615400314331055,18.96150016784668,18.799999237060547,7807577.0,18.104938507080078
2018-05-31,19.515399932861328,18.76919937133789,18.838499069213867,19.46150016784668,9635187.0,18.741981506347656
2018-06-01,19.661500930786133,19.115400314331055,19.315399169921875,19.261499404907227,9303374.0,18.549375534057617
2018-06-04,19.369199752807617,18.953800201416016,19.26919937133789,19.100000381469727,5919247.0,18.39384651184082
2018-06-05,19.299999237060547,19.015399932861328,19.138500213623047,19.261499404907227,7721905.0,18.549375534057617
2018-06-06,19.546199798583984,19.184600830078125,19.253799438476562,19.384599685668945,7040008.0,18.667922973632812
2018-06-07,19.5,18.953800201416016,19.384599685668945,19.06920051574707,6785603.0,18.364187240600586
2018-06-08,19.184600830078125,18.630800247192383,19.169200897216797,18.838499069213867,6599378.0,18.142013549804688
2018-06-11,18.799999237060547,18.21540069580078,18.661500930786133,18.407699584960938,7954290.0,17.727142333984375
2018-06-12,18.553800582885742,18.26919937133789,18.299999237060547,18.515399932861328,4463677.0,17.830860137939453
2018-06-13,18.507699966430664,17.76919937133789,18.507699966430664,18.092300415039062,8506340.0,17.423402786254883
2018-06-14,18.17690086364746,17.43079948425293,18.076900482177734,17.5846004486084,9448610.0,16.934473037719727
2018-06-15,17.615400314331055,16.446199417114258,17.5,16.923099517822266,16981924.0,16.29743003845215
2018-06-19,17.246200561523438,16.061500549316406,16.923099517822266,16.869199752807617,12318231.0,16.245521545410156
2018-06-20,17.06920051574707,16.630800247192383,16.799999237060547,16.976900100708008,7803365.0,16.349241256713867
2018-06-21,17.630800247192383,17.0,17.384599685668945,17.053800582885742,11452242.0,16.423297882080078
2018-06-22,17.64620018005371,16.46150016784668,16.884599685668945,17.615400314331055,9803736.0,16.964134216308594
2018-06-25,17.780000686645508,16.959999084472656,17.6200008392334,17.079999923706055,5606430.0,16.666872024536133
2018-06-26,17.420000076293945,16.65999984741211,16.68000030517578,17.360000610351562,6404279.0,16.940099716186523
2018-06-27,17.459999084472656,16.760000228881836,17.459999084472656,16.850000381469727,6490346.0,16.44243621826172
2018-06-28,17.049999237060547,16.56999969482422,16.799999237060547,16.700000762939453,5261291.0,16.296064376831055
2018-06-29,17.15999984741211,16.719999313354492,16.829999923706055,17.09000015258789,7217620.0,16.6766300201416
2018-07-02,17.149999618530273,15.859999656677246,16.93000030517578,16.190000534057617,12850250.0,15.798399925231934
2018-07-03,16.399999618530273,15.390000343322754,16.25,15.930000305175781,12858944.0,15.54468822479248
2018-07-04,15.930000305175781,15.350000381469727,15.720000267028809,15.600000381469727,8522023.0,15.222670555114746
2018-07-05,15.600000381469727,14.039999961853027,15.420000076293945,14.449999809265137,27291231.0,14.100485801696777
2018-07-06,14.5600004196167,13.859999656677246,14.329999923706055,14.350000381469727,29198451.0,14.002904891967773
2018-07-09,15.180000305175781,14.399999618530273,14.600000381469727,15.119999885559082,14451884.0,14.754280090332031
2018-07-10,15.640000343322754,15.010000228881836,15.15999984741211,15.1899995803833,12027196.0,14.822586059570312
2018-07-11,15.869999885559082,14.5600004196167,15.050000190734863,15.850000381469727,17907268.0,15.466623306274414
2018-07-12,16.1200008392334,15.729999542236328,15.84000015258789,16.0,12824187.0,15.612995147705078
2018-07-13,16.360000610351562,15.850000381469727,16.010000228881836,16.209999084472656,8717703.0,15.817914962768555
2018-07-16,16.3799991607666,15.859999656677246,16.040000915527344,16.270000457763672,8573492.0,15.87646484375
2018-07-17,16.299999237060547,15.699999809265137,16.280000686645508,16.030000686645508,7499848.0,15.642269134521484
2018-07-18,16.489999771118164,15.720000267028809,15.979999542236328,15.770000457763672,7540927.0,15.388558387756348
2018-07-19,16.049999237060547,15.75,15.760000228881836,15.8100004196167,6315384.0,15.427591323852539
2018-07-20,16.350000381469727,15.760000228881836,15.9399995803833,16.31999969482422,8856059.0,15.925253868103027
2018-07-23,16.299999237060547,15.600000381469727,15.600000381469727,16.219999313354492,13032412.0,15.827672958374023
2018-07-24,17.219999313354492,16.030000686645508,16.110000610351562,16.8700008392334,12133316.0,16.461952209472656
2018-07-25,16.90999984741211,16.399999618530273,16.84000015258789,16.530000686645508,7585003.0,16.13017463684082
2018-07-26,16.540000915527344,16.079999923706055,16.43000030517578,16.149999618530273,6252347.0,15.759366035461426
2018-07-27,16.25,15.800000190734863,16.25,15.850000381469727,6061125.0,15.466623306274414
2018-07-30,16.0,14.979999542236328,15.880000114440918,15.289999961853027,9584078.0,14.920167922973633
2018-07-31,16.420000076293945,15.710000038146973,15.829999923706055,16.09000015258789,14235978.0,15.70081901550293
2018-08-01,16.229999542236328,15.40999984741211,16.229999542236328,15.630000114440918,9479726.0,15.251943588256836
2018-08-02,15.800000190734863,15.069999694824219,15.550000190734863,15.609999656677246,6978870.0,15.232427597045898
2018-08-03,16.719999313354492,15.109999656677246,15.5,16.100000381469727,16865380.0,15.710576057434082
2018-08-06,16.0,14.829999923706055,16.0,15.220000267028809,12898713.0,14.851861953735352
2018-08-07,15.430000305175781,14.899999618530273,15.0600004196167,15.319999694824219,10171716.0,14.949442863464355
2018-08-08,15.300000190734863,14.859999656677246,15.239999771118164,14.949999809265137,5826214.0,14.58839225769043
2018-08-09,15.779999732971191,14.949999809265137,14.949999809265137,15.569999694824219,9578562.0,15.193394660949707
2018-08-10,16.049999237060547,15.520000457763672,15.520000457763672,15.819999694824219,7800990.0,15.437347412109375
2018-08-13,16.149999618530273,15.670000076293945,15.819999694824219,15.970000267028809,11657960.0,15.583721160888672
2018-08-14,16.34000015258789,15.699999809265137,15.850000381469727,16.299999237060547,14398951.0,15.90573787689209
2018-08-15,16.579999923706055,15.699999809265137,16.450000762939453,15.729999542236328,13234188.0,15.34952449798584
2018-08-16,15.979999542236328,15.069999694824219,15.399999618530273,15.850000381469727,8342525.0,15.466623306274414
2018-08-17,16.18000030517578,15.0,15.890000343322754,15.270000457763672,12721004.0,14.900651931762695
2018-08-20,15.319999694824219,14.399999618530273,15.180000305175781,14.850000381469727,10884645.0,14.490811347961426
2018-08-21,15.25,14.75,14.880000114440918,15.010000228881836,9744233.0,14.646941184997559
2018-08-22,14.699999809265137,13.949999809265137,13.960000038146973,14.569999694824219,21967718.0,14.217582702636719
2018-08-23,14.680000305175781,14.109999656677246,14.479999542236328,14.529999732971191,10699326.0,14.178550720214844
2018-08-24,14.619999885559082,14.260000228881836,14.369999885559082,14.380000114440918,10895223.0,14.03217887878418
2018-08-27,14.989999771118164,14.350000381469727,14.399999618530273,14.670000076293945,12571924.0,14.315164566040039
2018-08-28,15.6899995803833,14.729999542236328,14.729999542236328,15.5600004196167,19439916.0,15.183637619018555
2018-08-29,15.680000305175781,15.34000015258789,15.609999656677246,15.449999809265137,9507179.0,15.076297760009766
2018-08-30,15.550000190734863,15.229999542236328,15.369999885559082,15.329999923706055,6612932.0,14.959200859069824
2018-08-31,15.399999618530273,15.050000190734863,15.210000038146973,15.15999984741211,7499435.0,14.793312072753906
2018-09-03,15.140000343322754,14.8100004196167,15.039999961853027,15.119999885559082,8542589.0,14.754280090332031
2018-09-04,15.329999923706055,15.039999961853027,15.130000114440918,15.25,7970839.0,14.881134986877441
2018-09-05,15.279999732971191,14.960000038146973,15.149999618530273,14.979999542236328,4741790.0,14.61766529083252
2018-09-06,15.199999809265137,14.890000343322754,14.920000076293945,14.899999618530273,4404463.0,14.53960132598877
2018-09-07,15.199999809265137,14.859999656677246,14.899999618530273,14.920000076293945,6075645.0,14.559117317199707
2018-09-10,15.229999542236328,14.680000305175781,14.989999771118164,14.960000038146973,5728258.0,14.598149299621582
2018-09-11,15.359999656677246,14.890000343322754,14.979999542236328,15.140000343322754,4817740.0,14.773797035217285
2018-09-12,15.289999961853027,15.0,15.140000343322754,15.180000305175781,6560080.0,14.81282901763916
2018-09-13,15.470000267028809,15.029999732971191,15.369999885559082,15.1899995803833,6036592.0,14.822586059570312
2018-09-14,15.369999885559082,15.09000015258789,15.220000267028809,15.229999542236328,4204768.0,14.861618995666504
2018-09-17,15.279999732971191,14.989999771118164,15.229999542236328,15.069999694824219,3703453.0,14.705489158630371
2018-09-18,15.25,14.960000038146973,15.010000228881836,15.199999809265137,3849721.0,14.832345008850098
2018-09-19,15.930000305175781,15.079999923706055,15.149999618530273,15.779999732971191,9794731.0,15.398316383361816
2018-09-20,16.149999618530273,15.550000190734863,15.729999542236328,15.770000457763672,7571510.0,15.388558387756348
2018-09-21,16.149999618530273,15.770000457763672,15.819999694824219,16.030000686645508,10224849.0,15.642269134521484
2018-09-25,16.09000015258789,15.699999809265137,16.0,16.049999237060547,6943632.0,15.661785125732422
2018-09-26,16.950000762939453,15.949999809265137,15.949999809265137,16.739999771118164,15536928.0,16.335094451904297
2018-09-27,16.780000686645508,16.479999542236328,16.670000076293945,16.5,6397550.0,16.100900650024414
2018-09-28,17.100000381469727,16.450000762939453,16.5,17.020000457763672,10722397.0,16.60832405090332
2018-10-08,17.25,16.6299991607666,16.690000534057617,16.719999313354492,10732319.0,16.31557846069336
2018-10-09,16.90999984741211,16.440000534057617,16.729999542236328,16.6200008392334,6943130.0,16.217998504638672
2018-10-10,16.649999618530273,16.389999389648438,16.6200008392334,16.579999923706055,5268850.0,16.178964614868164
2018-10-11,16.610000610351562,15.8100004196167,16.110000610351562,16.1299991607666,13100595.0,15.739850044250488
2018-10-12,16.579999923706055,15.800000190734863,15.949999809265137,16.389999389648438,10110981.0,15.993560791015625
2018-10-15,17.469999313354492,16.540000915527344,16.540000915527344,16.81999969482422,13357590.0,16.41316032409668
2018-10-16,16.979999542236328,16.110000610351562,16.809999465942383,16.6299991607666,8242042.0,16.22775650024414
2018-10-17,17.270000457763672,16.5,16.639999389648438,17.239999771118164,9330189.0,16.823001861572266
2018-10-18,17.200000762939453,15.520000457763672,17.149999618530273,15.520000457763672,17915042.0,15.14460563659668
2018-10-19,15.789999961853027,14.579999923706055,14.65999984741211,15.699999809265137,24956587.0,15.32025146484375
2018-10-22,17.1299991607666,15.800000190734863,15.869999885559082,16.90999984741211,19284901.0,16.50098419189453
2018-10-23,17.43000030517578,16.799999237060547,17.010000228881836,16.979999542236328,14770798.0,16.569290161132812
2018-10-24,17.40999984741211,16.719999313354492,17.260000228881836,17.170000076293945,9947995.0,16.75469398498535
2018-10-25,17.139999389648438,16.559999465942383,16.719999313354492,16.93000030517578,9457856.0,16.52050018310547
2018-10-26,18.1200008392334,17.020000457763672,17.020000457763672,17.639999389648438,16762042.0,17.213327407836914
2018-10-29,17.920000076293945,17.049999237060547,17.770000457763672,17.209999084472656,9105319.0,16.793725967407227
2018-10-30,17.799999237060547,17.020000457763672,17.049999237060547,17.649999618530273,10435668.0,17.223085403442383
2018-10-31,17.989999771118164,17.510000228881836,17.700000762939453,17.739999771118164,11586931.0,17.3109073638916
2018-11-01,18.0,17.360000610351562,17.90999984741211,17.399999618530273,12224352.0,16.9791316986084
2018-11-02,17.950000762939453,17.450000762939453,17.700000762939453,17.799999237060547,11615798.0,17.369455337524414
2018-11-05,18.3700008392334,17.649999618530273,17.670000076293945,18.270000457763672,14077029.0,17.828088760375977
2018-11-06,18.34000015258789,17.8799991607666,18.34000015258789,18.229999542236328,6856666.0,17.7890567779541
2018-11-07,18.510000228881836,18.1200008392334,18.209999084472656,18.25,9015990.0,17.808570861816406
2018-11-08,18.479999542236328,18.110000610351562,18.389999389648438,18.149999618530273,6789564.0,17.71099090576172
2018-11-09,18.299999237060547,17.90999984741211,18.079999923706055,18.010000228881836,6892977.0,17.574377059936523
2018-11-12,18.260000228881836,17.700000762939453,17.940000534057617,18.149999618530273,8022087.0,17.71099090576172
2018-11-13,18.260000228881836,17.84000015258789,17.979999542236328,18.200000762939453,7767549.0,17.759782791137695
2018-11-14,18.31999969482422,17.6200008392334,18.200000762939453,17.760000228881836,10581460.0,17.33042335510254
2018-11-15,18.469999313354492,17.600000381469727,17.600000381469727,18.3700008392334,9737386.0,17.925670623779297
2018-11-16,18.670000076293945,18.15999984741211,18.260000228881836,18.299999237060547,8211405.0,17.85736083984375
2018-11-19,18.40999984741211,17.979999542236328,18.31999969482422,18.1200008392334,6212556.0,17.681716918945312
2018-11-20,18.18000030517578,17.469999313354492,18.100000381469727,17.469999313354492,7231623.0,17.047439575195312
2018-11-21,17.780000686645508,17.209999084472656,17.299999237060547,17.530000686645508,5386962.0,17.105987548828125
2018-11-22,17.780000686645508,17.280000686645508,17.579999923706055,17.420000076293945,5750393.0,16.998647689819336
2018-11-23,17.600000381469727,17.030000686645508,17.3700008392334,17.1200008392334,6095058.0,16.705904006958008
2018-11-26,17.309999465942383,16.93000030517578,17.149999618530273,17.239999771118164,4033213.0,16.823001861572266
2018-11-27,17.65999984741211,17.209999084472656,17.290000915527344,17.479999542236328,5989224.0,17.05719757080078
2018-11-28,17.729999542236328,17.3799991607666,17.450000762939453,17.489999771118164,4895512.0,17.066953659057617
2018-11-29,17.790000915527344,17.399999618530273,17.56999969482422,17.489999771118164,4954664.0,17.066953659057617
2018-11-30,17.6200008392334,17.260000228881836,17.450000762939453,17.530000686645508,4382137.0,17.105987548828125
2018-12-03,18.25,17.510000228881836,17.799999237060547,18.200000762939453,11783909.0,17.759782791137695
2018-12-04,18.329999923706055,18.079999923706055,18.260000228881836,18.229999542236328,6206050.0,17.7890567779541
2018-12-05,18.5,17.959999084472656,17.979999542236328,18.40999984741211,9557206.0,17.964702606201172
2018-12-06,18.549999237060547,17.940000534057617,18.309999465942383,18.09000015258789,6760637.0,17.652441024780273
2018-12-07,18.3700008392334,17.850000381469727,18.239999771118164,18.1299991607666,5193271.0,17.69147300720215
2018-12-10,18.299999237060547,17.979999542236328,18.09000015258789,18.219999313354492,4469567.0,17.779296875
2018-12-11,18.600000381469727,18.170000076293945,18.170000076293945,18.56999969482422,6602167.0,18.120832443237305
2018-12-12,18.639999389648438,18.290000915527344,18.579999923706055,18.420000076293945,3946933.0,17.97446060180664
2018-12-13,18.700000762939453,18.360000610351562,18.450000762939453,18.59000015258789,7354451.0,18.140348434448242
2018-12-14,18.65999984741211,17.8799991607666,18.579999923706055,18.1299991607666,7844524.0,17.69147300720215
2018-12-17,18.270000457763672,17.979999542236328,18.079999923706055,18.18000030517578,5165546.0,17.740264892578125
2018-12-18,18.600000381469727,18.020000457763672,18.25,18.209999084472656,6547881.0,17.76953887939453
2018-12-19,18.440000534057617,18.010000228881836,18.260000228881836,18.049999237060547,6261964.0,17.6134090423584
2018-12-20,18.270000457763672,17.5,18.06999969482422,17.959999084472656,7630486.0,17.525585174560547
2018-12-21,18.059999465942383,17.559999465942383,17.899999618530273,17.770000457763672,3726567.0,17.34018325805664
2018-12-24,17.989999771118164,17.469999313354492,17.770000457763672,17.979999542236328,3725024.0,17.545103073120117
2018-12-25,17.809999465942383,17.200000762939453,17.809999465942383,17.440000534057617,5529309.0,17.018165588378906
2018-12-26,17.530000686645508,16.610000610351562,17.40999984741211,16.700000762939453,8011468.0,16.296064376831055
2018-12-27,16.979999542236328,16.3799991607666,16.899999618530273,16.450000762939453,8766249.0,16.05211067199707
2018-12-28,16.829999923706055,16.450000762939453,16.469999313354492,16.600000381469727,7734943.0,16.198482513427734
2019-01-02,16.75,15.579999923706055,16.75,15.729999542236328,11486724.0,15.34952449798584
2019-01-03,16.0,15.489999771118164,15.890000343322754,15.720000267028809,7984315.0,15.339767456054688
2019-01-04,16.200000762939453,15.539999961853027,15.65999984741211,16.020000457763672,7804074.0,15.632511138916016
2019-01-07,16.200000762939453,15.369999885559082,15.65999984741211,15.680000305175781,15241483.0,15.300735473632812
2019-01-08,16.149999618530273,15.520000457763672,15.619999885559082,16.030000686645508,10050419.0,15.642269134521484
2019-01-09,16.399999618530273,15.699999809265137,16.010000228881836,15.920000076293945,8676122.0,15.534929275512695
2019-01-10,16.079999923706055,15.5,15.890000343322754,15.789999961853027,10411524.0,15.408074378967285
2019-01-11,16.030000686645508,15.510000228881836,15.510000228881836,15.800000190734863,6409967.0,15.417832374572754
2019-01-14,15.869999885559082,15.130000114440918,15.75,15.600000381469727,10226281.0,15.222670555114746
2019-01-15,15.649999618530273,14.899999618530273,15.649999618530273,15.25,16263798.0,14.881134986877441
2019-01-16,15.479999542236328,15.119999885559082,15.289999961853027,15.390000343322754,11703808.0,15.017749786376953
2019-01-17,15.760000228881836,15.329999923706055,15.449999809265137,15.520000457763672,8616316.0,15.14460563659668
2019-01-18,15.529999732971191,14.920000076293945,15.520000457763672,15.229999542236328,13823293.0,14.861618995666504
2019-01-21,15.550000190734863,15.100000381469727,15.229999542236328,15.300000190734863,9689908.0,14.929926872253418
2019-01-22,15.390000343322754,14.930000305175781,15.390000343322754,15.020000457763672,6692505.0,14.656699180603027
2019-01-23,15.100000381469727,14.6899995803833,14.989999771118164,14.930000305175781,7686526.0,14.568876266479492
2019-01-24,14.979999542236328,14.420000076293945,14.970000267028809,14.420000076293945,15733013.0,14.071211814880371
2019-01-25,14.619999885559082,14.359999656677246,14.539999961853027,14.359999656677246,11052467.0,14.012662887573242
2019-01-28,15.109999656677246,14.390000343322754,14.449999809265137,14.90999984741211,15184781.0,14.549359321594238
2019-01-29,14.920000076293945,14.350000381469727,14.920000076293945,14.489999771118164,13392706.0,14.139517784118652
2019-01-30,14.600000381469727,14.140000343322754,14.399999618530273,14.229999542236328,7470361.0,13.885807037353516
2019-01-31,14.369999885559082,14.109999656677246,14.199999809265137,14.210000038146973,9366799.0,13.866291046142578
2019-02-01,14.819999694824219,14.289999961853027,14.289999961853027,14.8100004196167,9714654.0,14.451778411865234
2019-02-11,15.9399995803833,14.779999732971191,14.970000267028809,15.90999984741211,24348491.0,15.525171279907227
2019-02-12,16.209999084472656,15.899999618530273,15.960000038146973,16.0,17030641.0,15.612995147705078
2019-02-13,16.229999542236328,15.90999984741211,16.229999542236328,16.09000015258789,18515612.0,15.70081901550293
2019-02-14,16.440000534057617,15.899999618530273,16.110000610351562,16.190000534057617,9796789.0,15.798399925231934
2019-02-15,16.6200008392334,15.920000076293945,16.270000457763672,16.1299991607666,12952476.0,15.739850044250488
2019-02-18,17.18000030517578,16.1299991607666,16.1299991607666,17.1200008392334,21012644.0,16.705904006958008
2019-02-19,17.270000457763672,16.729999542236328,17.25,16.799999237060547,12727869.0,16.393644332885742
2019-02-20,17.1299991607666,16.350000381469727,16.799999237060547,16.56999969482422,18894676.0,16.169206619262695
2019-02-21,16.760000228881836,16.200000762939453,16.760000228881836,16.290000915527344,29996532.0,15.895979881286621
2019-02-22,16.969999313354492,16.18000030517578,16.3700008392334,16.760000228881836,23126270.0,16.354612350463867
2019-02-25,17.450000762939453,16.719999313354492,16.899999618530273,17.450000762939453,27109374.0,17.027923583984375
2019-02-26,17.40999984741211,16.690000534057617,17.3799991607666,16.719999313354492,35386325.0,16.31557846069336
2019-02-27,16.799999237060547,15.869999885559082,16.799999237060547,15.989999771118164,49866841.0,15.60323715209961
2019-02-28,15.949999809265137,15.350000381469727,15.770000457763672,15.579999923706055,40850729.0,15.203153610229492
2019-03-01,15.930000305175781,15.40999984741211,15.649999618530273,15.710000038146973,30785185.0,15.330009460449219
2019-03-04,16.360000610351562,15.670000076293945,15.84000015258789,16.15999984741211,45308693.0,15.769124031066895
2019-03-05,16.729999542236328,15.979999542236328,16.139999389648438,16.649999618530273,35545897.0,16.247272491455078
2019-03-06,16.81999969482422,16.25,16.760000228881836,16.610000610351562,30793803.0,16.208240509033203
2019-03-07,17.520000457763672,16.450000762939453,16.6200008392334,17.459999084472656,56925133.0,17.03767967224121
2019-03-08,17.84000015258789,16.950000762939453,17.299999237060547,17.020000457763672,42417323.0,16.60832405090332
2019-03-11,17.520000457763672,16.860000610351562,16.90999984741211,17.450000762939453,34845345.0,17.027923583984375
2019-03-12,17.780000686645508,17.1299991607666,17.559999465942383,17.25,39214616.0,16.832759857177734
2019-03-13,17.25,16.68000030517578,17.149999618530273,16.75,30621108.0,16.344852447509766
2019-03-14,16.809999465942383,16.079999923706055,16.719999313354492,16.350000381469727,25014631.0,15.954529762268066
2019-03-15,16.639999389648438,16.15999984741211,16.450000762939453,16.290000915527344,20022971.0,15.895979881286621
2019-03-18,16.93000030517578,16.280000686645508,16.350000381469727,16.899999618530273,23767551.0,16.491226196289062
2019-03-19,17.25,16.81999969482422,17.040000915527344,16.899999618530273,25632616.0,16.491226196289062
2019-03-20,17.479999542236328,16.899999618530273,16.950000762939453,17.34000015258789,36396639.0,16.920581817626953
2019-03-21,17.780000686645508,17.15999984741211,17.34000015258789,17.530000686645508,34050567.0,17.105987548828125
2019-03-22,17.950000762939453,17.229999542236328,17.440000534057617,17.8799991607666,35145877.0,17.447519302368164
2019-03-25,18.780000686645508,17.6200008392334,17.700000762939453,18.049999237060547,49634630.0,17.6134090423584
2019-03-26,18.479999542236328,17.729999542236328,18.0,17.850000381469727,34619456.0,17.418249130249023
2019-03-27,18.25,17.440000534057617,18.0,17.889999389648438,25049127.0,17.457279205322266
2019-03-28,17.899999618530273,17.190000534057617,17.700000762939453,17.190000534057617,23277472.0,16.774211883544922
2019-03-29,17.799999237060547,17.200000762939453,17.239999771118164,17.780000686645508,25242565.0,17.34994125366211
2019-04-01,18.200000762939453,17.75,17.899999618530273,18.0,40083767.0,17.564619064331055
2019-04-02,18.09000015258789,17.709999084472656,18.09000015258789,17.93000030517578,32169937.0,17.496313095092773
2019-04-03,17.889999389648438,17.399999618530273,17.8700008392334,17.809999465942383,26063035.0,17.379215240478516
2019-04-04,17.93000030517578,17.65999984741211,17.81999969482422,17.760000228881836,22406991.0,17.33042335510254
2019-04-08,18.110000610351562,17.389999389648438,17.760000228881836,17.520000457763672,31815002.0,17.096229553222656
2019-04-09,17.760000228881836,17.329999923706055,17.549999237060547,17.719999313354492,19140241.0,17.291391372680664
2019-04-10,17.850000381469727,17.450000762939453,17.600000381469727,17.530000686645508,19094684.0,17.105987548828125
2019-04-11,17.719999313354492,17.09000015258789,17.579999923706055,17.09000015258789,18616322.0,16.6766300201416
2019-04-12,17.209999084472656,16.5,17.100000381469727,16.829999923706055,23237751.0,16.42291831970215
2019-04-15,17.049999237060547,16.350000381469727,16.940000534057617,16.360000610351562,24419112.0,15.964287757873535
2019-04-16,16.709999084472656,15.890000343322754,16.329999923706055,16.709999084472656,24534853.0,16.30582046508789
2019-04-17,16.989999771118164,16.639999389648438,16.700000762939453,16.65999984741211,18213456.0,16.257030487060547
2019-04-18,16.780000686645508,16.15999984741211,16.700000762939453,16.25,22453837.0,15.85694694519043
2019-04-19,16.25,15.920000076293945,16.25,16.06999969482422,19503999.0,15.68130111694336
2019-04-22,16.170000076293945,16.0,16.15999984741211,16.079999923706055,15884031.0,15.691059112548828
2019-04-23,16.040000915527344,15.449999809265137,16.040000915527344,15.5600004196167,25047362.0,15.183637619018555
2019-04-24,15.859999656677246,15.579999923706055,15.640000343322754,15.760000228881836,14673211.0,15.378800392150879
2019-04-25,16.420000076293945,15.670000076293945,15.75,15.920000076293945,34359769.0,15.534929275512695
2019-04-26,16.209999084472656,15.800000190734863,15.949999809265137,15.84000015258789,26041378.0,15.456864356994629
2019-05-06,16.299999237060547,15.279999732971191,15.510000228881836,15.640000343322754,34771583.0,15.261702537536621
2019-05-07,16.200000762939453,15.720000267028809,15.850000381469727,16.139999389648438,21453048.0,15.749608039855957
2019-05-08,16.649999618530273,15.819999694824219,15.949999809265137,16.190000534057617,32494556.0,15.798399925231934
2019-05-09,16.079999923706055,15.539999961853027,16.010000228881836,15.550000190734863,21136662.0,15.173879623413086
2019-05-10,15.989999771118164,15.380000114440918,15.75,15.819999694824219,19217360.0,15.437347412109375
2019-05-13,15.630000114440918,15.239999771118164,15.630000114440918,15.300000190734863,16783827.0,14.929926872253418
2019-05-14,15.510000228881836,15.079999923706055,15.109999656677246,15.199999809265137,10021833.0,14.832345008850098
2019-05-15,15.4399995803833,15.220000267028809,15.25,15.369999885559082,10267825.0,14.9982328414917
2019-05-16,15.5,15.3100004196167,15.329999923706055,15.369999885559082,8331102.0,14.9982328414917
2019-05-17,15.489999771118164,14.75,15.479999542236328,15.119999885559082,18965974.0,14.754280090332031
2019-05-20,15.109999656677246,14.5,15.020000457763672,14.600000381469727,13995621.0,14.246857643127441
2019-05-21,14.850000381469727,14.539999961853027,14.569999694824219,14.84000015258789,10314432.0,14.481053352355957
2019-05-22,14.920000076293945,14.65999984741211,14.800000190734863,14.720000267028809,7942379.0,14.3639554977417
2019-05-23,14.850000381469727,14.5600004196167,14.75,14.579999923706055,6941385.0,14.227340698242188
2019-05-24,15.5,14.15999984741211,14.609999656677246,15.050000190734863,26552429.0,14.685973167419434
2019-05-27,15.050000190734863,14.579999923706055,14.829999923706055,15.010000228881836,18761750.0,14.646941184997559
2019-05-28,15.149999618530273,14.8100004196167,14.90999984741211,14.859999656677246,10623971.0,14.500568389892578
2019-05-29,14.869999885559082,14.619999885559082,14.859999656677246,14.630000114440918,8389611.0,14.276132583618164
2019-05-30,14.9399995803833,14.470000267028809,14.619999885559082,14.880000114440918,10071298.0,14.520085334777832
2019-05-31,15.039999961853027,14.770000457763672,14.899999618530273,14.770000457763672,7786965.0,14.412745475769043
2019-06-03,15.039999961853027,14.680000305175781,14.930000305175781,14.699999809265137,9927546.0,14.344438552856445
2019-06-04,15.15999984741211,14.75,14.8100004196167,14.949999809265137,14916153.0,14.58839225769043
2019-06-05,15.649999618530273,14.920000076293945,15.0600004196167,15.470000267028809,25210282.0,15.09581470489502
2019-06-06,15.59000015258789,14.800000190734863,15.300000190734863,14.869999885559082,16604647.0,14.510326385498047
2019-06-10,15.15999984741211,14.800000190734863,14.899999618530273,14.890000343322754,8801841.0,14.5298433303833
2019-06-11,15.420000076293945,14.90999984741211,14.970000267028809,15.369999885559082,13010002.0,14.9982328414917
2019-06-12,15.9399995803833,15.359999656677246,15.369999885559082,15.4399995803833,20170925.0,15.06653881072998
2019-06-13,15.609999656677246,15.180000305175781,15.359999656677246,15.489999771118164,8749821.0,15.115330696105957
2019-06-14,15.5600004196167,15.199999809265137,15.529999732971191,15.289999961853027,9266872.0,14.920167922973633
2019-06-17,15.430000305175781,15.079999923706055,15.359999656677246,15.119999885559082,7338767.0,14.754280090332031
2019-06-18,15.229999542236328,15.050000190734863,15.149999618530273,15.149999618530273,4818870.0,14.783553123474121
2019-06-19,15.5,15.229999542236328,15.5,15.260000228881836,10445714.0,14.890893936157227
2019-06-20,15.59000015258789,15.210000038146973,15.260000228881836,15.380000114440918,12376683.0,15.007990837097168
2019-06-21,15.619999885559082,15.329999923706055,15.380000114440918,15.5600004196167,12239507.0,15.183637619018555
2019-06-24,15.880000114440918,15.5,15.510000228881836,15.8100004196167,14313071.0,15.427591323852539
2019-06-25,15.800000190734863,15.40999984741211,15.800000190734863,15.6899995803833,10696408.0,15.310492515563965
2019-06-26,15.960000038146973,15.520000457763672,15.600000381469727,15.890000343322754,11191017.0,15.505656242370605
2019-06-27,15.970000267028809,15.75,15.970000267028809,15.90999984741211,10444560.0,15.525171279907227
2019-06-28,15.920000076293945,15.579999923706055,15.920000076293945,15.6899995803833,7838415.0,15.310492515563965
2019-07-01,16.100000381469727,15.800000190734863,15.970000267028809,16.030000686645508,12536828.0,15.642269134521484
2019-07-02,16.700000762939453,15.979999542236328,16.049999237060547,16.5,23843941.0,16.100900650024414
2019-07-03,16.760000228881836,16.3799991607666,16.520000457763672,16.459999084472656,13493971.0,16.061866760253906
2019-07-04,16.610000610351562,16.229999542236328,16.469999313354492,16.299999237060547,11460239.0,15.90573787689209
2019-07-05,16.649999618530273,16.239999771118164,16.270000457763672,16.530000686645508,12807338.0,16.13017463684082
2019-07-08,16.600000381469727,15.880000114440918,16.479999542236328,16.049999237060547,20848471.0,15.661785125732422
2019-07-09,15.920000076293945,15.479999542236328,15.75,15.770000457763672,9615544.0,15.73161506652832
2019-07-10,15.800000190734863,15.479999542236328,15.800000190734863,15.510000228881836,8387046.0,15.472248077392578
2019-07-11,15.869999885559082,15.329999923706055,15.579999923706055,15.369999885559082,11563732.0,15.332588195800781
2019-07-12,15.550000190734863,15.149999618530273,15.470000267028809,15.239999771118164,8550563.0,15.20290470123291
2019-07-15,15.359999656677246,14.859999656677246,15.239999771118164,15.1899995803833,10621216.0,15.15302562713623
2019-07-16,15.180000305175781,14.859999656677246,15.140000343322754,14.949999809265137,11792594.0,14.913610458374023
2019-07-17,14.989999771118164,14.720000267028809,14.949999809265137,14.720000267028809,11204559.0,14.684170722961426
2019-07-18,14.789999961853027,14.229999542236328,14.760000228881836,14.569999694824219,10722349.0,14.53453540802002
2019-07-19,14.75,14.539999961853027,14.600000381469727,14.59000015258789,6910368.0,14.554487228393555
2019-07-22,14.649999618530273,14.329999923706055,14.600000381469727,14.460000038146973,7318816.0,14.424803733825684
2019-07-23,14.760000228881836,14.380000114440918,14.460000038146973,14.640000343322754,6338763.0,14.604365348815918
2019-07-24,14.960000038146973,14.649999618530273,14.649999618530273,14.819999694824219,8245921.0,14.783926963806152
2019-07-25,14.960000038146973,14.800000190734863,14.880000114440918,14.869999885559082,6007172.0,14.833805084228516
2019-07-26,15.0600004196167,14.760000228881836,14.920000076293945,14.979999542236328,7330096.0,14.943536758422852
2019-07-29,15.149999618530273,14.9399995803833,15.0,15.119999885559082,8184891.0,15.083196640014648
2019-07-30,15.5,15.180000305175781,15.180000305175781,15.40999984741211,13159077.0,15.372490882873535
2019-07-31,15.699999809265137,15.369999885559082,15.489999771118164,15.390000343322754,14430138.0,15.352540016174316
2019-08-01,15.960000038146973,15.350000381469727,15.380000114440918,15.739999771118164,23047145.0,15.701687812805176
2019-08-02,16.209999084472656,15.359999656677246,15.5,16.040000915527344,28317543.0,16.000957489013672
2019-08-05,15.960000038146973,15.529999732971191,15.90999984741211,15.569999694824219,16649357.0,15.532100677490234
2019-08-06,15.850000381469727,15.270000457763672,15.3100004196167,15.569999694824219,19976026.0,15.532100677490234
2019-08-07,15.829999923706055,15.15999984741211,15.829999923706055,15.15999984741211,18114826.0,15.123099327087402
2019-08-08,15.5600004196167,14.899999618530273,15.25,15.430000305175781,18375864.0,15.39244270324707
2019-08-09,15.65999984741211,15.010000228881836,15.449999809265137,15.100000381469727,11689531.0,15.06324577331543
2019-08-12,16.610000610351562,15.039999961853027,15.149999618530273,16.399999618530273,40480061.0,16.36008071899414
2019-08-13,16.600000381469727,16.149999618530273,16.170000076293945,16.3700008392334,28916065.0,16.330154418945312
2019-08-14,16.649999618530273,16.1200008392334,16.56999969482422,16.170000076293945,21878541.0,16.13064193725586
2019-08-15,16.270000457763672,15.84000015258789,15.869999885559082,16.1200008392334,16681656.0,16.08076286315918
2019-08-16,17.290000915527344,15.989999771118164,16.110000610351562,17.149999618530273,43340920.0,17.10825538635254
2019-08-19,18.25,17.079999923706055,17.219999313354492,17.43000030517578,65227206.0,17.387575149536133
2019-08-20,17.59000015258789,16.899999618530273,17.440000534057617,17.010000228881836,30366475.0,16.968597412109375
2019-08-21,17.079999923706055,16.450000762939453,17.030000686645508,16.68000030517578,27378265.0,16.639400482177734
2019-08-22,17.209999084472656,16.540000915527344,16.770000457763672,16.899999618530273,26722555.0,16.858863830566406
2019-08-23,16.969999313354492,16.520000457763672,16.709999084472656,16.899999618530273,24363081.0,16.858863830566406
2019-08-26,16.799999237060547,16.25,16.559999465942383,16.5,19024648.0,16.459836959838867
2019-08-27,16.950000762939453,16.600000381469727,16.6299991607666,16.690000534057617,15718959.0,16.649375915527344
2019-08-28,17.280000686645508,16.43000030517578,16.579999923706055,17.100000381469727,25657382.0,17.058378219604492
2019-08-29,17.18000030517578,16.540000915527344,17.1200008392334,16.600000381469727,20120745.0,16.559595108032227
2019-08-30,16.809999465942383,16.18000030517578,16.649999618530273,16.299999237060547,18234476.0,16.260324478149414
2019-09-02,16.739999771118164,16.170000076293945,16.440000534057617,16.600000381469727,19244858.0,16.559595108032227
2019-09-03,16.799999237060547,16.31999969482422,16.75,16.399999618530273,13917773.0,16.36008071899414
2019-09-04,16.770000457763672,16.200000762939453,16.43000030517578,16.770000457763672,19433459.0,16.72918128967285
2019-09-05,16.950000762939453,16.559999465942383,16.790000915527344,16.610000610351562,23039366.0,16.569570541381836
2019-09-06,18.139999389648438,16.520000457763672,16.75,17.540000915527344,48156771.0,17.49730682373047
2019-09-09,18.450000762939453,17.6299991607666,17.739999771118164,18.239999771118164,46716198.0,18.195602416992188
2019-09-10,18.950000762939453,18.15999984741211,18.229999542236328,18.5,40054357.0,18.45496940612793
2019-09-11,19.989999771118164,17.809999465942383,19.600000381469727,17.889999389648438,57097963.0,17.846454620361328
2019-09-12,18.15999984741211,17.670000076293945,17.969999313354492,18.020000457763672,25797824.0,17.976139068603516
2019-09-16,18.020000457763672,17.450000762939453,18.0,17.729999542236328,20032781.0,17.686843872070312
2019-09-17,18.049999237060547,17.209999084472656,17.90999984741211,17.6200008392334,17751145.0,17.577112197875977
2019-09-18,17.979999542236328,17.329999923706055,17.459999084472656,17.770000457763672,18994645.0,17.726747512817383
2019-09-19,18.049999237060547,17.549999237060547,17.700000762939453,17.799999237060547,15720566.0,17.756671905517578
2019-09-20,17.940000534057617,17.309999465942383,17.799999237060547,17.549999237060547,16736116.0,17.507280349731445
2019-09-23,18.270000457763672,17.459999084472656,17.56999969482422,18.139999389648438,28386079.0,18.09584617614746
2019-09-24,18.68000030517578,18.020000457763672,18.059999465942383,18.56999969482422,26591154.0,18.524799346923828
2019-09-25,18.5,17.899999618530273,18.299999237060547,18.299999237060547,17813263.0,18.255455017089844
2019-09-26,18.770000457763672,17.90999984741211,18.43000030517578,18.040000915527344,21799528.0,17.996089935302734
2019-09-27,18.579999923706055,18.110000610351562,18.200000762939453,18.530000686645508,19302363.0,18.48489761352539
2019-09-30,19.049999237060547,18.639999389648438,18.639999389648438,18.8700008392334,26187507.0,18.82406997680664
2019-10-08,19.309999465942383,18.43000030517578,19.0,18.549999237060547,22250126.0,18.504846572875977
2019-10-09,18.68000030517578,18.110000610351562,18.420000076293945,18.3700008392334,14611836.0,18.325286865234375
2019-10-10,19.139999389648438,18.190000534057617,18.40999984741211,19.1200008392334,24017412.0,19.073461532592773
2019-10-11,19.270000457763672,18.770000457763672,19.020000457763672,18.850000381469727,19565248.0,18.80411720275879
2019-10-14,19.649999618530273,18.959999084472656,18.979999542236328,19.3799991607666,22473487.0,19.332826614379883
2019-10-15,19.549999237060547,18.979999542236328,19.450000762939453,19.260000228881836,16697865.0,19.213119506835938
2019-10-16,19.43000030517578,18.899999618530273,19.219999313354492,19.059999465942383,13591868.0,19.01360511779785
2019-10-17,19.399999618530273,18.950000762939453,19.059999465942383,19.010000228881836,12635368.0,18.963727951049805
2019-10-18,19.309999465942383,18.920000076293945,19.079999923706055,19.100000381469727,18711088.0,19.053508758544922
2019-10-21,19.989999771118164,18.969999313354492,19.0,19.530000686645508,33715152.0,19.482463836669922
2019-10-22,19.549999237060547,19.239999771118164,19.459999084472656,19.399999618530273,14209104.0,19.352779388427734
2019-10-23,19.84000015258789,19.299999237060547,19.549999237060547,19.459999084472656,15153551.0,19.41263198852539
2019-10-24,19.459999084472656,18.920000076293945,19.459999084472656,19.110000610351562,17281723.0,19.063486099243164
2019-10-25,19.649999618530273,18.979999542236328,19.239999771118164,19.559999465942383,18376853.0,19.512388229370117
2019-10-28,19.850000381469727,19.06999969482422,19.3799991607666,19.280000686645508,19275102.0,19.23307228088379
2019-10-29,19.700000762939453,19.260000228881836,19.299999237060547,19.530000686645508,20021107.0,19.482463836669922
2019-10-30,20.760000228881836,19.43000030517578,19.579999923706055,20.549999237060547,31608139.0,20.49997901916504
2019-10-31,21.079999923706055,20.260000228881836,20.559999465942383,20.579999923706055,23877532.0,20.5299072265625
2019-11-01,20.739999771118164,20.139999389648438,20.68000030517578,20.3799991607666,23723383.0,20.330392837524414
2019-11-04,21.3799991607666,20.329999923706055,20.5,21.280000686645508,27658841.0,21.22820281982422
2019-11-05,21.979999542236328,21.190000534057617,21.280000686645508,21.59000015258789,27530737.0,21.53744888305664
2019-11-06,21.65999984741211,21.1200008392334,21.43000030517578,21.40999984741211,14911752.0,21.357885360717773
2019-11-07,21.559999465942383,21.190000534057617,21.43000030517578,21.450000762939453,10809493.0,21.397789001464844
2019-11-08,21.84000015258789,21.309999465942383,21.739999771118164,21.530000686645508,12063199.0,21.47759437561035
2019-11-11,21.68000030517578,21.100000381469727,21.489999771118164,21.260000228881836,10728328.0,21.208251953125
2019-11-12,21.5,20.299999237060547,21.260000228881836,21.329999923706055,25356037.0,21.2780818939209
2019-11-13,21.40999984741211,20.40999984741211,21.40999984741211,20.649999618530273,22397048.0,20.599735260009766
2019-11-14,21.350000381469727,20.469999313354492,20.469999313354492,20.90999984741211,23496310.0,20.85910415649414
2019-11-15,21.31999969482422,20.600000381469727,21.0,20.770000457763672,12083346.0,20.719444274902344
2019-11-18,21.290000915527344,20.219999313354492,21.100000381469727,20.329999923706055,24741684.0,20.280515670776367
2019-11-19,20.610000610351562,20.219999313354492,20.610000610351562,20.5,14938920.0,20.450101852416992
2019-11-20,20.8799991607666,20.31999969482422,20.59000015258789,20.34000015258789,19332941.0,20.290491104125977
2019-11-21,20.43000030517578,19.559999465942383,20.25,19.729999542236328,26421126.0,19.681974411010742
2019-11-22,20.149999618530273,19.440000534057617,19.860000610351562,19.549999237060547,17679088.0,19.502412796020508
2019-11-25,19.770000457763672,18.979999542236328,19.5,19.040000915527344,19724605.0,18.993656158447266
2019-11-26,19.450000762939453,18.65999984741211,19.040000915527344,18.81999969482422,26273530.0,18.77419090270996
2019-11-27,19.479999542236328,18.950000762939453,18.950000762939453,19.209999084472656,15167320.0,19.163240432739258
2019-11-28,19.260000228881836,18.860000610351562,19.200000762939453,18.959999084472656,11422465.0,18.913848876953125
2019-11-29,19.059999465942383,18.68000030517578,19.020000457763672,18.790000915527344,10023135.0,18.744264602661133
2019-12-02,19.239999771118164,18.40999984741211,18.739999771118164,18.600000381469727,19242787.0,18.554725646972656
2019-12-03,18.860000610351562,18.3700008392334,18.6299991607666,18.850000381469727,11285062.0,18.80411720275879
2019-12-04,19.139999389648438,18.6200008392334,18.6200008392334,19.09000015258789,13250837.0,19.043533325195312
2019-12-05,19.329999923706055,18.959999084472656,19.09000015258789,19.280000686645508,10471838.0,19.23307228088379
2019-12-06,19.280000686645508,18.899999618530273,19.280000686645508,19.09000015258789,14238045.0,19.043533325195312
2019-12-09,19.149999618530273,17.920000076293945,19.100000381469727,18.020000457763672,43915713.0,17.976139068603516
2019-12-10,18.270000457763672,17.920000076293945,18.0,18.110000610351562,22097131.0,18.065919876098633
2019-12-11,18.1200008392334,17.770000457763672,18.079999923706055,18.1200008392334,12408888.0,18.075895309448242
2019-12-12,18.219999313354492,17.899999618530273,18.149999618530273,18.079999923706055,7635372.0,18.035991668701172
2019-12-13,18.610000610351562,18.049999237060547,18.209999084472656,18.5,16020227.0,18.45496940612793
2019-12-16,18.579999923706055,18.15999984741211,18.5,18.40999984741211,13197879.0,18.365188598632812
2019-12-17,18.540000915527344,18.0,18.40999984741211,18.25,23178054.0,18.205577850341797
2019-12-18,18.229999542236328,17.809999465942383,18.15999984741211,17.90999984741211,26120278.0,17.866405487060547
2019-12-19,18.40999984741211,17.850000381469727,17.8799991607666,18.350000381469727,17188332.0,18.305335998535156
2019-12-20,18.790000915527344,18.299999237060547,18.3799991607666,18.700000762939453,21565544.0,18.654483795166016
2019-12-23,19.0,18.399999618530273,18.709999084472656,18.489999771118164,27631277.0,18.44499397277832
2019-12-24,18.600000381469727,18.149999618530273,18.479999542236328,18.420000076293945,15826748.0,18.375164031982422
2019-12-25,19.049999237060547,18.350000381469727,18.420000076293945,18.8700008392334,19306182.0,18.82406997680664
2019-12-26,19.149999618530273,18.649999618530273,18.899999618530273,19.040000915527344,15110690.0,18.993656158447266
2019-12-27,19.219999313354492,18.719999313354492,19.0,18.809999465942383,16905851.0,18.76421546936035
2019-12-30,19.059999465942383,18.299999237060547,18.65999984741211,18.969999313354492,15606262.0,18.923824310302734
2019-12-31,19.190000534057617,18.200000762939453,18.200000762939453,18.719999313354492,15728340.0,18.6744327545166
2020-01-02,19.579999923706055,18.860000610351562,18.860000610351562,19.43000030517578,22419595.0,19.382705688476562
2020-01-03,19.540000915527344,19.100000381469727,19.520000457763672,19.1299991607666,15402524.0,19.08343505859375
2020-01-06,19.65999984741211,18.90999984741211,19.1299991607666,19.549999237060547,26104594.0,19.502412796020508
2020-01-07,19.940000534057617,19.360000610351562,19.610000610351562,19.579999923706055,19016456.0,19.53234100341797
2020-01-08,20.049999237060547,19.450000762939453,19.549999237060547,19.979999542236328,19867864.0,19.931365966796875
2020-01-09,20.5,19.90999984741211,20.100000381469727,20.18000030517578,16918145.0,20.13088035583496
2020-01-10,20.549999237060547,19.90999984741211,20.260000228881836,20.25,14752353.0,20.20071029663086
2020-01-13,20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,13118259.0,20.12090492248535
2020-01-14,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,15593694.0,20.50995445251465
2020-01-15,20.989999771118164,20.510000228881836,20.739999771118164,20.760000228881836,12133330.0,20.709468841552734
2020-01-16,21.170000076293945,20.649999618530273,20.84000015258789,20.8700008392334,10658017.0,20.819202423095703
2020-01-17,21.100000381469727,20.559999465942383,20.979999542236328,20.770000457763672,13341351.0,20.719444274902344
2020-01-20,20.780000686645508,19.940000534057617,20.65999984741211,20.459999084472656,30050716.0,20.410198211669922
2020-01-21,21.270000457763672,20.3799991607666,20.399999618530273,20.649999618530273,19621914.0,20.599735260009766
2020-01-22,20.959999084472656,19.899999618530273,20.469999313354492,20.790000915527344,23153973.0,20.739397048950195
2020-01-23,21.0,20.020000457763672,20.520000457763672,20.15999984741211,19008486.0,20.110929489135742
2020-02-03,18.979999542236328,18.139999389648438,18.139999389648438,18.790000915527344,32374880.0,18.744264602661133
2020-02-04,20.670000076293945,19.06999969482422,19.299999237060547,20.459999084472656,34151366.0,20.410198211669922
2020-02-05,21.510000228881836,20.209999084472656,20.799999237060547,21.440000534057617,25854861.0,21.387813568115234
2020-02-06,22.209999084472656,21.280000686645508,21.280000686645508,21.540000915527344,29346845.0,21.487571716308594
2020-02-07,21.850000381469727,20.989999771118164,21.299999237060547,21.190000534057617,18077445.0,21.1384220123291
2020-02-10,22.329999923706055,21.190000534057617,21.200000762939453,22.200000762939453,25403786.0,22.145963668823242
2020-02-11,22.229999542236328,21.729999542236328,22.1200008392334,21.850000381469727,16817018.0,21.796815872192383
2020-02-12,22.149999618530273,21.729999542236328,22.0,22.049999237060547,15706822.0,21.996328353881836
2020-02-13,22.75,21.920000076293945,22.200000762939453,22.139999389648438,18267387.0,22.086109161376953
2020-02-14,23.059999465942383,21.920000076293945,22.209999084472656,22.75,22037211.0,22.694623947143555
2020-02-17,23.34000015258789,22.75,23.110000610351562,22.969999313354492,19200940.0,22.91408920288086
2020-02-18,22.950000762939453,22.40999984741211,22.950000762939453,22.65999984741211,19799205.0,22.604843139648438
2020-02-19,23.459999084472656,22.299999237060547,22.790000915527344,22.420000076293945,22008514.0,22.365428924560547
2020-02-20,22.690000534057617,22.020000457763672,22.299999237060547,22.540000915527344,19316645.0,22.485136032104492
2020-02-21,23.09000015258789,22.229999542236328,22.68000030517578,22.809999465942383,19240490.0,22.754478454589844
2020-02-24,23.229999542236328,22.510000228881836,22.899999618530273,22.809999465942383,16278338.0,22.754478454589844
2020-02-25,24.139999389648438,22.360000610351562,22.389999389648438,23.850000381469727,38025524.0,23.791948318481445
2020-02-26,23.84000015258789,22.530000686645508,23.489999771118164,22.719999313354492,26275182.0,22.664697647094727
2020-02-27,23.079999923706055,22.469999313354492,22.649999618530273,22.799999237060547,17441612.0,22.744503021240234
2020-02-28,22.700000762939453,21.579999923706055,22.0,21.790000915527344,24864236.0,21.736963272094727
2020-03-02,23.3799991607666,21.780000686645508,22.799999237060547,22.219999313354492,24750022.0,22.16591453552246
2020-03-03,23.0,22.299999237060547,22.389999389648438,22.489999771118164,18776681.0,22.435256958007812
2020-03-04,22.84000015258789,22.110000610351562,22.530000686645508,22.459999084472656,14176578.0,22.405330657958984
2020-03-05,22.75,22.1200008392334,22.719999313354492,22.420000076293945,21045237.0,22.365428924560547
2020-03-06,23.229999542236328,22.219999313354492,22.579999923706055,22.709999084472656,16844439.0,22.654720306396484
2020-03-09,22.399999618530273,21.100000381469727,22.399999618530273,21.100000381469727,25607346.0,21.048641204833984
2020-03-10,21.600000381469727,20.799999237060547,21.0,21.3799991607666,17295161.0,21.327959060668945
2020-03-11,21.649999618530273,20.8799991607666,21.510000228881836,20.899999618530273,11704712.0,20.8491268157959
2020-03-12,20.799999237060547,20.260000228881836,20.670000076293945,20.459999084472656,11715194.0,20.410198211669922
2020-03-13,20.84000015258789,19.389999389648438,19.530000686645508,20.5,21351539.0,20.450101852416992
2020-03-16,20.59000015258789,19.299999237060547,20.59000015258789,19.469999313354492,17936079.0,19.422607421875
2020-03-17,20.010000228881836,18.809999465942383,19.5,19.469999313354492,18432399.0,19.422607421875
2020-03-18,19.979999542236328,19.059999465942383,19.8799991607666,19.059999465942383,14660445.0,19.01360511779785
2020-03-19,19.440000534057617,18.299999237060547,19.239999771118164,18.760000228881836,22609161.0,18.714336395263672
2020-03-20,19.829999923706055,18.899999618530273,19.079999923706055,19.729999542236328,22990697.0,19.681974411010742
2020-03-23,19.950000762939453,19.139999389648438,19.549999237060547,19.260000228881836,15773618.0,19.213119506835938
2020-03-24,20.75,19.579999923706055,19.6200008392334,20.6200008392334,22036616.0,20.56981086730957
2020-03-25,21.350000381469727,20.780000686645508,20.989999771118164,21.030000686645508,14372583.0,20.978811264038086
2020-03-26,21.510000228881836,20.850000381469727,20.8799991607666,21.190000534057617,13212634.0,21.1384220123291
2020-03-27,21.450000762939453,20.68000030517578,21.270000457763672,20.75,11524830.0,20.699493408203125
2020-03-30,20.920000076293945,20.18000030517578,20.600000381469727,20.670000076293945,12427398.0,20.619688034057617
2020-03-31,21.559999465942383,20.790000915527344,20.809999465942383,21.31999969482422,17281445.0,21.268104553222656
2020-04-01,21.610000610351562,21.09000015258789,21.420000076293945,21.25,8578792.0,21.19827651977539
2020-04-02,21.329999923706055,20.860000610351562,21.329999923706055,21.020000457763672,11188356.0,20.968835830688477
2020-04-03,21.3799991607666,20.420000076293945,21.030000686645508,20.479999542236328,13462630.0,20.43014907836914
2020-04-07,22.149999618530273,20.700000762939453,20.8799991607666,21.799999237060547,24398064.0,21.746936798095703
2020-04-08,22.280000686645508,21.68000030517578,21.84000015258789,22.1299991607666,13812712.0,22.076133728027344
2020-04-09,22.43000030517578,21.920000076293945,22.25,22.15999984741211,9879398.0,22.106060028076172
2020-04-10,22.399999618530273,21.799999237060547,22.190000534057617,21.950000762939453,7500884.0,21.89657211303711
2020-04-13,22.149999618530273,21.65999984741211,21.959999084472656,21.940000534057617,5824587.0,21.8865966796875
2020-04-14,22.799999237060547,21.770000457763672,22.0,22.729999542236328,17831821.0,22.674673080444336
2020-04-15,23.540000915527344,22.81999969482422,23.149999618530273,23.059999465942383,25767248.0,23.003870010375977
2020-04-16,23.790000915527344,22.850000381469727,23.059999465942383,23.68000030517578,19990119.0,23.62236213684082
2020-04-17,24.420000076293945,23.65999984741211,23.799999237060547,23.8799991607666,21650413.0,23.82187271118164
2020-04-20,24.299999237060547,23.8700008392334,24.0,24.100000381469727,12193815.0,24.041339874267578
2020-04-21,24.280000686645508,23.700000762939453,24.030000686645508,23.979999542236328,16786673.0,23.921630859375
2020-04-22,24.75,23.649999618530273,23.889999389648438,24.420000076293945,19829639.0,24.360559463500977
2020-04-23,24.540000915527344,23.799999237060547,24.309999465942383,23.860000610351562,16405824.0,23.801923751831055
2020-04-24,24.1200008392334,23.6200008392334,23.850000381469727,23.809999465942383,9925660.0,23.752044677734375
2020-04-27,25.0,24.020000457763672,24.049999237060547,24.360000610351562,16666013.0,24.30070686340332
2020-04-28,24.889999389648438,24.06999969482422,24.3799991607666,24.209999084472656,11905978.0,24.15106964111328
2020-04-29,25.200000762939453,23.489999771118164,24.270000457763672,23.8799991607666,13497741.0,23.82187271118164
2020-04-30,24.309999465942383,23.799999237060547,23.989999771118164,23.90999984741211,14521617.0,23.8518009185791
2020-05-06,24.149999618530273,23.649999618530273,23.940000534057617,24.100000381469727,12321890.0,24.041339874267578
2020-05-07,24.75,24.040000915527344,24.239999771118164,24.270000457763672,15053125.0,24.210926055908203
2020-05-08,25.8799991607666,24.3700008392334,24.700000762939453,25.709999084472656,27898647.0,25.647418975830078
2020-05-11,26.510000228881836,25.549999237060547,25.989999771118164,25.940000534057617,21580883.0,25.876861572265625
2020-05-12,26.219999313354492,25.360000610351562,25.90999984741211,25.670000076293945,16095150.0,25.60751724243164
2020-05-13,26.0,25.43000030517578,25.690000534057617,25.8700008392334,11686781.0,25.807031631469727
2020-05-14,25.809999465942383,25.18000030517578,25.799999237060547,25.399999618530273,14581972.0,25.33817481994629
2020-05-15,25.850000381469727,25.170000076293945,25.65999984741211,25.3700008392334,7747408.0,25.30824851989746
2020-05-18,25.899999618530273,25.209999084472656,25.209999084472656,25.399999618530273,14594009.0,25.33817481994629
2020-05-19,25.84000015258789,25.25,25.65999984741211,25.610000610351562,10036113.0,25.547664642333984
2020-05-20,25.8799991607666,25.200000762939453,25.75,25.489999771118164,10920313.0,25.427955627441406
2020-05-21,25.81999969482422,24.899999618530273,25.65999984741211,25.030000686645508,11317601.0,24.96907615661621
2020-05-22,25.459999084472656,24.510000228881836,25.149999618530273,24.670000076293945,13926094.0,24.60995101928711
2020-05-25,24.770000457763672,23.969999313354492,24.489999771118164,24.420000076293945,17373827.0,24.360559463500977
2020-05-26,24.790000915527344,24.40999984741211,24.469999313354492,24.530000686645508,9295016.0,24.470293045043945
2020-05-27,24.790000915527344,24.190000534057617,24.790000915527344,24.229999542236328,9752845.0,24.171022415161133
2020-05-28,24.299999237060547,23.299999237060547,24.25,23.770000457763672,15796306.0,23.712142944335938
2020-05-29,24.100000381469727,23.5,23.690000534057617,23.8799991607666,10815746.0,23.82187271118164
2020-06-01,25.1299991607666,24.1200008392334,24.1200008392334,24.700000762939453,12471346.0,24.63987922668457
2020-06-02,24.959999084472656,23.920000076293945,24.950000762939453,23.979999542236328,13716505.0,23.921630859375
2020-06-03,24.56999969482422,23.899999618530273,24.1299991607666,24.18000030517578,9612637.0,24.121145248413086
2020-06-04,24.600000381469727,24.020000457763672,24.459999084472656,24.549999237060547,10586877.0,24.49024200439453
2020-06-05,24.639999389648438,24.030000686645508,24.520000457763672,24.100000381469727,9075611.0,24.041339874267578
2020-06-08,24.700000762939453,24.049999237060547,24.200000762939453,24.1200008392334,8779059.0,24.061290740966797
2020-06-09,24.729999542236328,23.899999618530273,24.190000534057617,24.5,11690353.0,24.440364837646484
2020-06-10,25.200000762939453,24.25,24.559999465942383,24.93000030517578,16935904.0,24.86931800842285
2020-06-11,25.360000610351562,24.549999237060547,25.010000228881836,24.649999618530273,16158217.0,24.59000015258789
2020-06-12,24.479999542236328,23.829999923706055,24.040000915527344,23.920000076293945,18186103.0,23.920000076293945
2020-06-15,25.780000686645508,23.959999084472656,23.989999771118164,25.290000915527344,24059298.0,25.290000915527344
2020-06-16,25.639999389648438,24.920000076293945,25.5,25.450000762939453,15834251.0,25.450000762939453
2020-06-17,26.18000030517578,25.350000381469727,25.610000610351562,25.81999969482422,18678089.0,25.81999969482422
2020-06-18,26.219999313354492,25.420000076293945,25.950000762939453,26.100000381469727,15627181.0,26.100000381469727
2020-06-19,26.239999771118164,25.6200008392334,25.950000762939453,26.040000915527344,14249070.0,26.040000915527344
2020-06-22,26.799999237060547,25.90999984741211,26.010000228881836,26.139999389648438,15001274.0,26.139999389648438
2020-06-23,26.600000381469727,26.020000457763672,26.149999618530273,26.399999618530273,14418709.0,26.399999618530273
2020-06-24,26.899999618530273,25.979999542236328,26.399999618530273,26.25,17632428.0,26.25
2020-06-29,27.190000534057617,26.170000076293945,26.239999771118164,26.700000762939453,16049508.0,26.700000762939453
2020-06-30,28.200000762939453,26.959999084472656,26.979999542236328,27.84000015258789,18859483.0,27.84000015258789
2020-07-01,28.309999465942383,27.200000762939453,28.06999969482422,27.600000381469727,14448175.0,27.600000381469727
2020-07-02,27.8799991607666,27.079999923706055,27.639999389648438,27.280000686645508,17714753.0,27.280000686645508
2020-07-03,27.079999923706055,26.0,27.0,26.540000915527344,28280302.0,26.540000915527344
2020-07-06,27.149999618530273,26.229999542236328,26.350000381469727,26.6200008392334,25860142.0,26.6200008392334
2020-07-07,27.5,26.360000610351562,26.6200008392334,27.059999465942383,23707704.0,27.059999465942383
2020-07-08,27.100000381469727,26.459999084472656,26.899999618530273,26.700000762939453,19658533.0,26.700000762939453
2020-07-09,28.200000762939453,26.600000381469727,26.600000381469727,28.059999465942383,23401135.0,28.059999465942383
2020-07-10,28.799999237060547,27.8799991607666,28.010000228881836,28.030000686645508,17467681.0,28.030000686645508
2020-07-13,29.170000076293945,28.1299991607666,28.450000762939453,28.889999389648438,18977712.0,28.889999389648438
2020-07-14,29.149999618530273,27.709999084472656,28.940000534057617,28.450000762939453,19601638.0,28.450000762939453
2020-07-15,28.959999084472656,27.8799991607666,28.459999084472656,28.690000534057617,23367065.0,28.690000534057617
2020-07-16,28.8799991607666,26.979999542236328,28.729999542236328,27.0,25361421.0,27.0
2020-07-17,27.469999313354492,26.600000381469727,27.0,27.1299991607666,16673698.0,27.1299991607666
2020-07-20,27.399999618530273,26.559999465942383,27.360000610351562,27.079999923706055,14977354.0,27.079999923706055
2020-07-21,28.31999969482422,27.0,27.079999923706055,27.81999969482422,19150640.0,27.81999969482422
2020-07-22,28.579999923706055,27.389999389648438,27.690000534057617,28.18000030517578,18200799.0,28.18000030517578
2020-07-23,28.700000762939453,27.420000076293945,27.93000030517578,28.100000381469727,16044337.0,28.100000381469727
2020-07-24,28.700000762939453,25.829999923706055,28.110000610351562,26.06999969482422,29171519.0,26.06999969482422
2020-07-27,27.09000015258789,26.0,26.0,26.309999465942383,21653661.0,26.309999465942383
2020-07-28,28.549999237060547,26.690000534057617,26.739999771118164,28.200000762939453,35828372.0,28.200000762939453
2020-07-29,28.799999237060547,27.8799991607666,28.3700008392334,28.579999923706055,24586948.0,28.579999923706055
2020-07-30,29.700000762939453,28.219999313354492,28.709999084472656,28.75,30401052.0,28.75
2020-07-31,29.399999618530273,28.329999923706055,28.700000762939453,29.190000534057617,22116577.0,29.190000534057617
2020-08-03,29.729999542236328,28.969999313354492,29.56999969482422,29.329999923706055,24011865.0,29.329999923706055
2020-08-04,29.600000381469727,28.59000015258789,29.34000015258789,28.770000457763672,18843616.0,28.770000457763672
2020-08-05,30.690000534057617,28.40999984741211,28.690000534057617,30.540000915527344,28875712.0,30.540000915527344
2020-08-06,30.950000762939453,29.889999389648438,30.329999923706055,30.1200008392334,19933141.0,30.1200008392334
2020-08-07,30.670000076293945,29.010000228881836,30.0,29.639999389648438,14922955.0,29.639999389648438
2020-08-10,31.149999618530273,29.200000762939453,29.670000076293945,30.799999237060547,21854863.0,30.799999237060547
2020-08-11,31.100000381469727,29.8700008392334,30.709999084472656,29.899999618530273,14301344.0,29.899999618530273
2020-08-12,30.06999969482422,28.799999237060547,29.68000030517578,29.360000610351562,13710543.0,29.360000610351562
2020-08-13,29.8799991607666,28.799999237060547,29.600000381469727,29.040000915527344,12775742.0,29.040000915527344
2020-08-14,29.739999771118164,28.65999984741211,28.899999618530273,29.43000030517578,13683237.0,29.43000030517578
2020-08-17,30.850000381469727,28.479999542236328,29.920000076293945,28.989999771118164,35411258.0,28.989999771118164
2020-08-18,29.200000762939453,28.020000457763672,28.81999969482422,28.6299991607666,28486740.0,28.6299991607666
2020-08-19,28.790000915527344,28.110000610351562,28.649999618530273,28.219999313354492,14213599.0,28.219999313354492
2020-08-20,28.100000381469727,27.360000610351562,28.0,27.399999618530273,14185108.0,27.399999618530273
2020-08-21,28.200000762939453,27.510000228881836,27.719999313354492,27.809999465942383,11936383.0,27.809999465942383
2020-08-24,27.93000030517578,27.299999237060547,27.649999618530273,27.610000610351562,12173280.0,27.610000610351562
2020-08-25,28.479999542236328,27.700000762939453,27.780000686645508,28.229999542236328,17076754.0,28.229999542236328
2020-08-26,28.399999618530273,27.389999389648438,28.329999923706055,27.389999389648438,12398975.0,27.389999389648438
2020-08-27,27.90999984741211,27.270000457763672,27.59000015258789,27.790000915527344,7385313.0,27.790000915527344
2020-08-28,28.739999771118164,27.530000686645508,27.700000762939453,28.670000076293945,17198753.0,28.670000076293945
2020-08-31,29.479999542236328,28.6299991607666,28.719999313354492,28.799999237060547,13474202.0,28.799999237060547
2020-09-01,28.8799991607666,27.989999771118164,28.799999237060547,28.440000534057617,13318130.0,28.440000534057617
2020-09-02,28.649999618530273,27.770000457763672,28.5,28.059999465942383,11483680.0,28.059999465942383
2020-09-03,28.469999313354492,27.75,28.049999237060547,27.90999984741211,11183372.0,27.90999984741211
2020-09-04,27.489999771118164,26.469999313354492,27.34000015258789,27.239999771118164,18408019.0,27.239999771118164
2020-09-07,27.25,25.950000762939453,27.25,26.0,23761032.0,26.0
2020-09-08,27.059999465942383,25.65999984741211,26.139999389648438,26.8700008392334,16713634.0,26.8700008392334
2020-09-09,26.649999618530273,25.649999618530273,26.649999618530273,25.950000762939453,13100971.0,25.950000762939453
2020-09-10,26.520000457763672,25.719999313354492,26.100000381469727,25.719999313354492,9462141.0,25.719999313354492
2020-09-11,26.020000457763672,25.540000915527344,25.75,25.799999237060547,9058911.0,25.799999237060547
2020-09-14,26.719999313354492,25.709999084472656,25.829999923706055,26.450000762939453,11867751.0,26.450000762939453
2020-09-15,26.6299991607666,25.860000610351562,26.31999969482422,26.399999618530273,10729351.0,26.399999618530273
2020-09-16,26.700000762939453,25.899999618530273,26.360000610351562,26.329999923706055,6752416.0,26.329999923706055
2020-09-17,26.290000915527344,25.139999389648438,26.200000762939453,25.799999237060547,10340009.0,25.799999237060547
2020-09-18,27.31999969482422,25.690000534057617,25.8799991607666,27.100000381469727,15365787.0,27.100000381469727
2020-09-21,27.299999237060547,26.290000915527344,27.290000915527344,26.510000228881836,9529685.0,26.510000228881836
2020-09-22,26.8799991607666,26.1200008392334,26.3700008392334,26.520000457763672,7752343.0,26.520000457763672
2020-09-23,26.940000534057617,26.5,26.610000610351562,26.59000015258789,5392643.0,26.59000015258789
2020-09-24,26.920000076293945,26.260000228881836,26.399999618530273,26.389999389648438,8977823.0,26.389999389648438
2020-09-25,27.049999237060547,26.5,26.549999237060547,26.770000457763672,8001153.0,26.770000457763672
2020-09-28,27.540000915527344,26.700000762939453,27.040000915527344,26.989999771118164,12176141.0,26.989999771118164
2020-09-29,27.280000686645508,26.700000762939453,27.06999969482422,26.920000076293945,8051863.0,26.920000076293945
2020-09-30,27.360000610351562,26.700000762939453,27.0,27.0,6874302.0,27.0
2020-10-09,27.649999618530273,27.25,27.459999084472656,27.299999237060547,7171221.0,27.299999237060547
2020-10-12,27.719999313354492,27.1200008392334,27.309999465942383,27.700000762939453,9610046.0,27.700000762939453
2020-10-13,27.950000762939453,27.350000381469727,27.649999618530273,27.479999542236328,8386489.0,27.479999542236328
2020-10-14,27.950000762939453,27.219999313354492,27.5,27.43000030517578,8430336.0,27.43000030517578
2020-10-15,27.739999771118164,26.989999771118164,27.700000762939453,27.25,9476090.0,27.25
2020-10-16,27.360000610351562,26.780000686645508,27.239999771118164,26.959999084472656,6559200.0,26.959999084472656
2020-10-19,27.84000015258789,26.899999618530273,27.079999923706055,27.209999084472656,10086950.0,27.209999084472656
2020-10-20,27.399999618530273,26.860000610351562,27.25,27.399999618530273,5109106.0,27.399999618530273
2020-10-21,27.56999969482422,26.3799991607666,27.389999389648438,26.559999465942383,10624564.0,26.559999465942383
2020-10-22,26.700000762939453,25.510000228881836,26.649999618530273,25.780000686645508,9879453.0,25.780000686645508
2020-10-23,25.959999084472656,23.200000762939453,25.5,23.399999618530273,33040042.0,23.399999618530273
2020-10-26,24.079999923706055,22.989999771118164,23.5,23.760000228881836,12619103.0,23.760000228881836
2020-10-27,24.309999465942383,23.610000610351562,23.670000076293945,23.979999542236328,5980115.0,23.979999542236328