Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,16.736099243164062,16.3125,16.423599243164062,16.465299606323242,5812920.0,13.81431770324707
2010-01-05,16.805500030517578,16.388900756835938,16.465299606323242,16.798599243164062,4763179.0,14.093954086303711
2010-01-06,16.736099243164062,15.798600196838379,16.631900787353516,15.97920036315918,16173241.0,13.406481742858887
2010-01-07,16.048599243164062,15.75,15.89579963684082,15.77079963684082,5095760.0,13.231635093688965
2010-01-08,16.04170036315918,15.72920036315918,15.83329963684082,15.951399803161621,2975415.0,13.383156776428223
2010-01-11,16.243000030517578,15.486100196838379,15.909700393676758,15.715299606323242,5860347.0,13.185070037841797
2010-01-12,15.875,15.10420036315918,15.6943998336792,15.861100196838379,11728871.0,13.307397842407227
2010-01-13,15.97920036315918,15.409700393676758,15.52079963684082,15.888899803161621,8560914.0,13.330719947814941
2010-01-14,16.52079963684082,15.868000030517578,15.972200393676758,16.451400756835938,12522789.0,13.802655220031738
2010-01-15,17.076400756835938,16.319400787353516,16.35420036315918,16.868000030517578,13239631.0,14.152181625366211
2010-01-18,17.631900787353516,16.680500030517578,16.805500030517578,17.319400787353516,13101027.0,14.530903816223145
2010-01-19,17.388900756835938,17.013900756835938,17.33329963684082,17.22920036315918,5031321.0,14.455225944519043
2010-01-20,17.33329963684082,16.680500030517578,17.22920036315918,16.798599243164062,5134009.0,14.093954086303711
2010-01-21,17.638900756835938,16.694400787353516,16.701400756835938,17.305500030517578,12151008.0,14.519243240356445
2010-01-22,17.555500030517578,16.819400787353516,17.048599243164062,17.451400756835938,6133889.0,14.64165210723877
2010-01-25,17.45829963684082,17.02079963684082,17.29170036315918,17.08329963684082,5702039.0,14.332816123962402
2010-01-26,17.20829963684082,16.180500030517578,16.97920036315918,16.381900787353516,4773115.0,13.744346618652344
2010-01-27,16.493000030517578,16.04170036315918,16.388900756835938,16.256900787353516,3590115.0,13.639470100402832
2010-01-28,16.777799606323242,16.08329963684082,16.08329963684082,16.618000030517578,5125892.0,13.94243335723877
2010-01-29,17.090299606323242,16.45829963684082,16.45829963684082,16.756900787353516,4242845.0,14.058968544006348
2010-02-01,17.465299606323242,16.79170036315918,16.875,17.076400756835938,9860853.0,14.327027320861816
2010-02-02,17.381900787353516,16.875,17.02079963684082,17.20829963684082,7355409.0,14.437690734863281
2010-02-03,17.819400787353516,16.6875,17.152799606323242,17.8125,15666589.0,14.944612503051758
2010-02-04,17.66670036315918,17.215299606323242,17.54170036315918,17.305500030517578,7827976.0,14.519243240356445
2010-02-05,17.638900756835938,16.875,16.993000030517578,17.347200393676758,9273127.0,14.554228782653809
2010-02-08,18.16670036315918,17.347200393676758,17.347200393676758,17.91670036315918,9141165.0,15.032034873962402
2010-02-09,18.090299606323242,17.75,17.91670036315918,17.91670036315918,5153537.0,15.032034873962402
2010-02-10,18.236099243164062,17.590299606323242,17.9375,18.10420036315918,4670208.0,15.189348220825195
2010-02-11,18.263900756835938,17.847200393676758,18.055500030517578,17.97920036315918,6003775.0,15.084474563598633
2010-02-12,18.194400787353516,17.840299606323242,17.95829963684082,18.02079963684082,3011033.0,15.119375228881836
2010-02-22,18.013900756835938,17.5,17.9375,17.638900756835938,2543704.0,14.798961639404297
2010-02-23,17.888900756835938,17.430500030517578,17.638900756835938,17.875,2344373.0,14.997051239013672
2010-02-24,18.180500030517578,17.722200393676758,17.847200393676758,18.055500030517578,3235820.0,15.148487091064453
2010-02-25,18.20829963684082,17.930500030517578,18.201400756835938,18.055500030517578,2984170.0,15.148487091064453
2010-02-26,18.659700393676758,17.95829963684082,18.069400787353516,18.111099243164062,4345030.0,15.195136070251465
2010-03-01,18.652799606323242,17.9375,17.951400756835938,18.597200393676758,12221836.0,15.602971076965332
2010-03-02,18.944400787353516,18.41670036315918,18.486099243164062,18.902799606323242,6541619.0,15.859366416931152
2010-03-03,18.888900756835938,18.652799606323242,18.888900756835938,18.743000030517578,2341413.0,15.725296974182129
2010-03-04,19.02079963684082,18.076400756835938,18.819400787353516,18.138900756835938,3185408.0,15.218461036682129
2010-03-05,18.493000030517578,18.125,18.125,18.201400756835938,2179587.0,15.270895957946777
2010-03-08,18.381900787353516,17.986099243164062,18.138900756835938,18.090299606323242,2373961.0,15.177684783935547
2010-03-09,18.506900787353516,18.013900756835938,18.090299606323242,18.506900787353516,5146157.0,15.527213096618652
2010-03-10,18.33329963684082,17.819400787353516,18.263900756835938,17.89579963684082,3382138.0,15.01449966430664
2010-03-11,17.868000030517578,17.201400756835938,17.85420036315918,17.701400756835938,6338664.0,14.851399421691895
2010-03-12,17.569400787353516,17.298599243164062,17.569400787353516,17.430500030517578,3492759.0,14.624117851257324
2010-03-15,17.652799606323242,17.16670036315918,17.277799606323242,17.569400787353516,1987530.0,14.740653038024902
2010-03-16,17.54170036315918,17.243000030517578,17.534700393676758,17.326400756835938,5671400.0,14.536778450012207
2010-03-17,17.631900787353516,17.298599243164062,17.298599243164062,17.60420036315918,2752661.0,14.769850730895996
2010-03-18,17.701400756835938,17.347200393676758,17.6875,17.5,1650682.0,14.682428359985352
2010-03-19,17.60420036315918,17.3125,17.527799606323242,17.569400787353516,1607065.0,14.740653038024902
2010-03-22,17.625,17.284700393676758,17.625,17.388900756835938,3944185.0,14.589214324951172
2010-03-23,17.423599243164062,17.069400787353516,17.388900756835938,17.347200393676758,4514600.0,14.554228782653809
2010-03-24,17.3125,17.138900756835938,17.29170036315918,17.243000030517578,2763098.0,14.466804504394531
2010-03-25,17.243000030517578,17.048599243164062,17.243000030517578,17.111099243164062,1345772.0,14.356138229370117
2010-03-26,17.430500030517578,17.02079963684082,17.076400756835938,17.41670036315918,2001862.0,14.61253833770752
2010-03-29,17.611099243164062,17.368000030517578,17.41670036315918,17.506900787353516,5393504.0,14.688217163085938
2010-03-30,18.402799606323242,17.569400787353516,17.569400787353516,17.944400787353516,13996242.0,15.05527400970459
2010-03-31,18.111099243164062,17.79170036315918,18.111099243164062,17.83329963684082,5760677.0,14.962061882019043
2010-04-01,18.472200393676758,17.777799606323242,17.777799606323242,17.972200393676758,9974054.0,15.078600883483887
2010-04-02,18.076400756835938,17.673599243164062,18.0,17.993000030517578,4593200.0,15.096049308776855
2010-04-06,18.388900756835938,17.89579963684082,18.222200393676758,18.131900787353516,5655914.0,15.212590217590332
2010-04-07,18.138900756835938,17.930500030517578,18.138900756835938,18.097200393676758,2441979.0,15.18347454071045
2010-04-08,18.361099243164062,17.819400787353516,18.097200393676758,18.125,3602817.0,15.20679759979248
2010-04-09,18.64579963684082,18.111099243164062,18.159700393676758,18.60420036315918,7725968.0,15.608843803405762
2010-04-12,19.611099243164062,18.64579963684082,18.64579963684082,19.493000030517578,13008953.0,16.35454559326172
2010-04-13,19.548599243164062,18.95829963684082,19.444400787353516,19.5,5218271.0,16.360416412353516
2010-04-14,19.756900787353516,19.3125,19.513900756835938,19.375,9780688.0,16.255542755126953
2010-04-15,19.506900787353516,18.95829963684082,19.20829963684082,18.986099243164062,4241863.0,15.929256439208984
2010-04-16,19.194400787353516,18.888900756835938,19.08329963684082,18.888900756835938,2736275.0,15.847709655761719
2010-04-19,19.58329963684082,18.756900787353516,18.9375,19.138900756835938,8180859.0,16.057458877563477
2010-04-20,20.493000030517578,18.798599243164062,19.118000030517578,20.263900756835938,14044244.0,17.001327514648438
2010-04-21,20.79170036315918,19.888900756835938,20.27079963684082,20.444400787353516,10207672.0,17.152767181396484
2010-04-22,21.006900787353516,20.159700393676758,20.347200393676758,20.763900756835938,5035094.0,17.420825958251953
2010-04-23,20.951400756835938,20.1875,20.777799606323242,20.444400787353516,2598869.0,17.152767181396484
2010-04-26,20.83329963684082,20.20829963684082,20.47920036315918,20.631900787353516,2572694.0,17.310075759887695
2010-04-27,20.451400756835938,19.340299606323242,20.3125,20.131900787353516,4122418.0,16.89057731628418
2010-04-28,20.736099243164062,19.548599243164062,20.034700393676758,20.722200393676758,4947790.0,17.385841369628906
2010-04-29,20.83329963684082,19.875,20.819400787353516,20.006900787353516,2548787.0,16.78570556640625
2010-04-30,20.41670036315918,19.02079963684082,19.6875,20.034700393676758,4305233.0,16.809032440185547
2010-05-04,20.513900756835938,19.486099243164062,19.486099243164062,20.04170036315918,1551180.0,16.81490135192871
2010-05-05,20.763900756835938,19.861099243164062,19.902799606323242,20.75,3928260.0,17.409160614013672
2010-05-06,20.95829963684082,20.152799606323242,20.826400756835938,20.527799606323242,5060182.0,17.22273826599121
2010-05-07,20.194400787353516,18.902799606323242,20.194400787353516,19.097200393676758,7176773.0,16.022470474243164
2010-05-10,19.236099243164062,18.527799606323242,19.08329963684082,18.8125,7883558.0,15.783609390258789
2010-05-11,19.236099243164062,17.8125,19.236099243164062,18.118000030517578,3036100.0,15.200923919677734
2010-05-12,18.423599243164062,17.777799606323242,17.951400756835938,17.840299606323242,3968261.0,14.967935562133789
2010-05-13,18.888900756835938,17.743000030517578,17.743000030517578,18.722200393676758,3217618.0,15.70784854888916
2010-05-14,19.631900787353516,18.576400756835938,18.66670036315918,19.444400787353516,6459290.0,16.313772201538086
2010-05-17,19.319400787353516,18.638900756835938,19.097200393676758,18.659700393676758,3765748.0,15.65540885925293
2010-05-18,19.090299606323242,18.402799606323242,18.652799606323242,18.902799606323242,5992897.0,15.859366416931152
2010-05-19,19.097200393676758,18.444400787353516,19.097200393676758,18.868000030517578,2266704.0,15.83017349243164
2010-05-20,18.923599243164062,18.472200393676758,18.625,18.597200393676758,4156570.0,15.602971076965332
2010-05-21,18.75,17.715299606323242,17.715299606323242,18.611099243164062,3974996.0,15.614635467529297
2010-05-24,19.305500030517578,18.680500030517578,18.715299606323242,19.298599243164062,5047494.0,16.191444396972656
2010-05-25,19.784700393676758,18.888900756835938,19.131900787353516,19.715299606323242,4686188.0,16.541053771972656
2010-05-26,19.909700393676758,19.152799606323242,19.638900756835938,19.243000030517578,7180464.0,16.14479637145996
2010-05-27,19.625,19.055500030517578,19.097200393676758,19.465299606323242,5126259.0,16.3313045501709
2010-05-28,20.45829963684082,19.548599243164062,19.569400787353516,20.33329963684082,8446351.0,17.059553146362305
2010-05-31,20.743000030517578,19.930500030517578,20.3125,20.180500030517578,5572026.0,16.93135643005371
2010-06-01,20.055500030517578,19.236099243164062,20.0,19.64579963684082,4486492.0,16.482744216918945
2010-06-02,20.034700393676758,19.256900787353516,19.4375,19.993000030517578,1257336.0,16.774044036865234
2010-06-03,20.451400756835938,19.798599243164062,20.02079963684082,19.8125,3456907.0,16.622604370117188
2010-06-04,20.069400787353516,19.326400756835938,19.763900756835938,19.861099243164062,2352446.0,16.663379669189453
2010-06-07,19.902799606323242,19.409700393676758,19.444400787353516,19.652799606323242,4902101.0,16.488616943359375
2010-06-08,20.138900756835938,19.659700393676758,19.722200393676758,20.0625,5754088.0,16.832351684570312
2010-06-09,20.3125,19.91670036315918,20.159700393676758,19.986099243164062,5065531.0,16.76825523376465
2010-06-10,19.986099243164062,19.986099243164062,19.986099243164062,19.986099243164062,0.0,16.76825523376465
2010-06-11,20.5,19.090299606323242,20.069400787353516,19.180500030517578,9193705.0,16.092357635498047
2010-06-15,19.180500030517578,19.180500030517578,19.180500030517578,19.180500030517578,0.0,16.092357635498047
2010-06-17,19.375,18.1875,19.361099243164062,18.861099243164062,13640854.0,15.824380874633789
2010-06-18,18.8125,17.993000030517578,18.652799606323242,18.138900756835938,7681077.0,15.218461036682129
2010-06-21,18.45829963684082,17.361099243164062,18.111099243164062,18.055500030517578,4146025.0,15.148487091064453
2010-06-22,18.472200393676758,17.91670036315918,18.055500030517578,18.430500030517578,4439349.0,15.463112831115723
2010-06-23,18.5625,17.868000030517578,18.388900756835938,18.090299606323242,2575973.0,15.177684783935547
2010-06-24,18.423599243164062,17.881900787353516,18.111099243164062,18.284700393676758,1705892.0,15.340788841247559
2010-06-25,18.25,17.5,18.25,17.902799606323242,1635584.0,15.020374298095703
2010-06-28,18.090299606323242,17.472200393676758,17.8125,17.83329963684082,2242554.0,14.962061882019043
2010-06-29,17.951400756835938,17.33329963684082,17.70829963684082,17.888900756835938,3063891.0,15.008712768554688
2010-06-30,18.173599243164062,17.513900756835938,17.70829963684082,18.027799606323242,3517644.0,15.12524700164795
2010-07-01,18.277799606323242,17.02079963684082,18.02079963684082,17.60420036315918,2522398.0,14.769850730895996
2010-07-02,17.951400756835938,16.027799606323242,17.70829963684082,16.25,5544797.0,13.816549301147461
2010-07-05,16.423599243164062,15.888899803161621,16.0625,16.034700393676758,2018710.0,13.633491516113281
2010-07-06,16.701400756835938,16.04170036315918,16.14579963684082,16.66670036315918,2026643.0,14.17085075378418
2010-07-07,16.840299606323242,16.388900756835938,16.534700393676758,16.701400756835938,1929270.0,14.200352668762207
2010-07-08,16.77079963684082,16.444400787353516,16.77079963684082,16.597200393676758,1041879.0,14.111756324768066
2010-07-09,16.77079963684082,16.451400756835938,16.60420036315918,16.60420036315918,6724776.0,14.117708206176758
2010-07-12,16.722200393676758,16.465299606323242,16.5,16.659700393676758,4475301.0,14.164896011352539
2010-07-13,16.60420036315918,15.972200393676758,16.60420036315918,16.111099243164062,3673515.0,13.69844913482666
2010-07-14,16.506900787353516,16.0625,16.0625,16.25,5123929.0,13.816549301147461
2010-07-15,16.5,16.14579963684082,16.263900756835938,16.201400756835938,3424504.0,13.775228500366211
2010-07-16,16.652799606323242,15.97920036315918,16.180500030517578,16.625,2463248.0,14.135393142700195
2010-07-19,16.840299606323242,16.388900756835938,16.527799606323242,16.64579963684082,4667845.0,14.153078079223633
2010-07-20,17.45829963684082,16.66670036315918,16.79170036315918,17.256900787353516,4409683.0,14.6726655960083
2010-07-21,17.430500030517578,17.02079963684082,17.25,17.256900787353516,2510148.0,14.6726655960083
2010-07-22,17.423599243164062,17.10420036315918,17.118000030517578,17.375,3917205.0,14.773079872131348
2010-07-23,17.5,17.222200393676758,17.222200393676758,17.361099243164062,3220059.0,14.761260032653809
2010-07-26,18.055500030517578,17.243000030517578,17.41670036315918,18.013900756835938,5096571.0,15.316302299499512
2010-07-27,18.055500030517578,17.743000030517578,17.986099243164062,17.743000030517578,2242110.0,15.085972785949707
2010-07-28,18.47920036315918,17.805500030517578,17.972200393676758,18.368000030517578,10245312.0,15.617376327514648
2010-07-29,18.576400756835938,18.055500030517578,18.33329963684082,18.236099243164062,6714126.0,15.505229949951172
2010-07-30,18.819400787353516,17.569400787353516,18.125,18.41670036315918,8919645.0,15.65878677368164
2010-08-02,18.784700393676758,18.39579963684082,18.555500030517578,18.590299606323242,6301167.0,15.806386947631836
2010-08-03,18.652799606323242,18.02079963684082,18.64579963684082,18.027799606323242,5807797.0,15.328121185302734
2010-08-04,17.951400756835938,17.631900787353516,17.902799606323242,17.840299606323242,6382504.0,15.168700218200684
2010-08-05,18.493000030517578,17.743000030517578,17.847200393676758,18.375,10868303.0,15.62332820892334
2010-08-06,18.97920036315918,18.3125,18.3125,18.875,7430492.0,16.04845428466797
2010-08-09,19.111099243164062,18.66670036315918,18.97920036315918,18.77079963684082,3921718.0,15.959856033325195
2010-08-10,18.951400756835938,18.493000030517578,18.777799606323242,18.5625,5539690.0,15.782747268676758
2010-08-11,18.8125,18.472200393676758,18.506900787353516,18.631900787353516,2528463.0,15.841760635375977
2010-08-12,18.95829963684082,18.256900787353516,18.472200393676758,18.673599243164062,2859738.0,15.877212524414062
2010-08-13,18.847200393676758,18.402799606323242,18.6875,18.798599243164062,2694550.0,15.983492851257324
2010-08-16,19.375,18.701400756835938,18.777799606323242,19.263900756835938,4417874.0,16.379119873046875
2010-08-17,19.506900787353516,19.0625,19.277799606323242,19.159700393676758,5526811.0,16.2905216217041
2010-08-18,19.16670036315918,18.826400756835938,19.16670036315918,18.944400787353516,2289738.0,16.107460021972656
2010-08-19,19.0,18.54170036315918,18.993000030517578,18.95829963684082,3907977.0,16.11927604675293
2010-08-20,18.875,18.0625,18.875,18.201400756835938,5814419.0,15.475724220275879
2010-08-23,18.4375,18.027799606323242,18.222200393676758,18.14579963684082,3019958.0,15.428452491760254
2010-08-24,18.263900756835938,17.756900787353516,18.14579963684082,18.152799606323242,5744362.0,15.434403419494629
2010-08-25,18.472200393676758,17.694400787353516,18.0625,17.715299606323242,4984346.0,15.062419891357422
2010-08-26,18.034700393676758,17.5,17.798599243164062,17.847200393676758,6603689.0,15.174567222595215
2010-08-27,18.881900787353516,17.673599243164062,17.743000030517578,18.5,10743604.0,15.729609489440918
2010-08-30,20.347200393676758,18.652799606323242,18.652799606323242,19.868000030517578,18276116.0,16.892751693725586
2010-08-31,20.20829963684082,19.569400787353516,19.819400787353516,20.0,6491381.0,17.00498390197754
2010-09-01,20.29170036315918,19.47920036315918,20.0,19.881900787353516,4640891.0,16.904573440551758
2010-09-02,20.402799606323242,19.72920036315918,20.0,20.277799606323242,8547614.0,17.24118423461914
2010-09-03,20.902799606323242,19.986099243164062,20.138900756835938,20.555500030517578,5677202.0,17.477298736572266
2010-09-06,20.798599243164062,19.881900787353516,20.347200393676758,19.930500030517578,4572337.0,16.945892333984375
2010-09-07,19.91670036315918,19.444400787353516,19.881900787353516,19.79170036315918,5795930.0,16.8278751373291
2010-09-08,20.055500030517578,19.625,19.652799606323242,20.048599243164062,4580139.0,17.046306610107422
2010-09-09,20.611099243164062,19.77079963684082,20.055500030517578,19.83329963684082,5186923.0,16.863250732421875
2010-09-10,20.868000030517578,19.847200393676758,19.847200393676758,20.722200393676758,9682896.0,17.619035720825195
2010-09-13,21.027799606323242,20.638900756835938,20.819400787353516,20.83329963684082,8188748.0,17.713499069213867
2010-09-14,21.180500030517578,20.41670036315918,20.75,20.840299606323242,12041733.0,17.719449996948242
2010-09-15,21.25,20.423599243164062,20.8125,20.5,4837296.0,17.43010711669922
2010-09-16,20.715299606323242,19.60420036315918,20.41670036315918,19.826400756835938,5694914.0,16.85738182067871
2010-09-17,20.125,19.618000030517578,19.902799606323242,19.70829963684082,6797211.0,16.756969451904297
2010-09-20,19.826400756835938,19.319400787353516,19.722200393676758,19.60420036315918,3922272.0,16.668455123901367
2010-09-21,20.41670036315918,19.590299606323242,19.60420036315918,20.0625,6507710.0,17.058124542236328
2010-09-27,21.659700393676758,19.930500030517578,20.055500030517578,21.131900787353516,5103824.0,17.96738052368164
2010-09-28,21.430500030517578,20.881900787353516,21.097200393676758,21.069400787353516,2211450.0,17.91423988342285
2010-09-29,21.680500030517578,20.763900756835938,21.319400787353516,20.923599243164062,3676245.0,17.790273666381836
2010-09-30,21.527799606323242,21.090299606323242,21.10420036315918,21.22920036315918,1742520.0,18.050107955932617
2010-10-08,21.64579963684082,21.111099243164062,21.64579963684082,21.16670036315918,3534217.0,17.996971130371094
2010-10-11,21.222200393676758,19.986099243164062,21.222200393676758,20.534700393676758,9466000.0,17.459613800048828
2010-10-12,20.319400787353516,19.79170036315918,20.319400787353516,20.111099243164062,3961298.0,17.099445343017578
2010-10-13,20.131900787353516,19.625,20.10420036315918,19.6875,6672266.0,16.739280700683594
2010-10-14,19.29170036315918,18.993000030517578,19.27079963684082,19.0625,10604289.0,16.207874298095703
2010-10-15,19.326400756835938,18.444400787353516,19.097200393676758,18.8125,15443299.0,15.995315551757812
2010-10-18,19.29170036315918,18.194400787353516,18.79170036315918,19.284700393676758,10043606.0,16.39680290222168
2010-10-19,19.638900756835938,18.805500030517578,19.159700393676758,19.493000030517578,8653217.0,16.57390785217285
2010-10-20,19.868000030517578,18.944400787353516,19.236099243164062,19.805500030517578,11617033.0,16.839609146118164
2010-10-21,19.79170036315918,19.319400787353516,19.736099243164062,19.493000030517578,6099748.0,16.57390785217285
2010-10-22,19.64579963684082,19.298599243164062,19.548599243164062,19.47920036315918,5007406.0,16.56217384338379
2010-10-25,19.70829963684082,19.402799606323242,19.47920036315918,19.618000030517578,7144838.0,16.68018913269043
2010-10-26,19.70829963684082,19.013900756835938,19.701400756835938,19.527799606323242,12578667.0,16.60349464416504
2010-10-27,20.20829963684082,19.02079963684082,19.6875,19.631900787353516,15231173.0,16.69200897216797
2010-10-28,19.701400756835938,19.201400756835938,19.64579963684082,19.472200393676758,6088342.0,16.556222915649414
2010-10-29,19.701400756835938,19.201400756835938,19.64579963684082,19.638900756835938,8058861.0,16.697959899902344
2010-11-01,20.8125,19.826400756835938,19.826400756835938,20.569400787353516,16547306.0,17.489118576049805
2010-11-02,20.618000030517578,20.20829963684082,20.576400756835938,20.215299606323242,10714391.0,17.18804168701172
2010-11-03,20.39579963684082,20.069400787353516,20.215299606323242,20.1875,6244599.0,17.164403915405273
2010-11-04,21.652799606323242,19.944400787353516,20.013900756835938,21.39579963684082,20859812.0,18.191762924194336
2010-11-05,21.875,21.180500030517578,21.45829963684082,21.451400756835938,11650522.0,18.239038467407227
2010-11-08,22.513900756835938,21.25,21.5,22.430500030517578,9598420.0,19.071514129638672
2010-11-09,23.131900787353516,22.10420036315918,22.361099243164062,22.840299606323242,8558015.0,19.419946670532227
2010-11-10,23.715299606323242,22.319400787353516,22.77079963684082,22.41670036315918,7638976.0,19.059782028198242
2010-11-11,23.138900756835938,21.868000030517578,22.340299606323242,21.902799606323242,4958234.0,18.622838973999023
2010-11-12,22.152799606323242,20.951400756835938,21.875,21.402799606323242,7532558.0,18.19771385192871
2010-11-15,22.847200393676758,21.25,21.25,22.805500030517578,4771960.0,19.390356063842773
2010-11-16,23.402799606323242,21.805500030517578,23.027799606323242,22.263900756835938,9561858.0,18.92986488342285
2010-11-17,22.20829963684082,20.986099243164062,21.881900787353516,21.298599243164062,6360379.0,18.10911750793457
2010-11-18,21.875,21.298599243164062,21.298599243164062,21.722200393676758,2947407.0,18.469284057617188
2010-11-19,22.6875,21.527799606323242,21.54170036315918,22.618000030517578,3609251.0,19.230937957763672
2010-11-22,23.25,22.22920036315918,22.486099243164062,22.486099243164062,3978517.0,19.118785858154297
2010-11-23,22.631900787353516,21.875,22.486099243164062,22.597200393676758,3111847.0,19.2132511138916
2010-11-24,23.64579963684082,22.35420036315918,22.4375,23.618000030517578,4778754.0,20.08118438720703
2010-11-25,24.16670036315918,22.986099243164062,24.16670036315918,23.3125,5960657.0,19.82143211364746
2010-11-26,23.54170036315918,22.777799606323242,23.54170036315918,23.388900756835938,3698967.0,19.886396408081055
2010-11-29,23.590299606323242,23.069400787353516,23.305500030517578,23.423599243164062,2865584.0,19.915897369384766
2010-11-30,23.534700393676758,21.91670036315918,23.534700393676758,22.638900756835938,3949301.0,19.248708724975586
2010-12-01,22.277799606323242,21.506900787353516,22.277799606323242,22.0,6082059.0,18.705482482910156
2010-12-02,22.215299606323242,21.27079963684082,22.131900787353516,21.35420036315918,5441691.0,18.156391143798828
2010-12-03,21.54170036315918,20.763900756835938,21.402799606323242,21.02079963684082,2940578.0,17.8729190826416
2010-12-06,21.361099243164062,20.555500030517578,21.02079963684082,20.9375,2195083.0,17.802093505859375
2010-12-07,21.506900787353516,20.569400787353516,20.951400756835938,21.284700393676758,2880483.0,18.097299575805664
2010-12-08,21.555500030517578,21.111099243164062,21.319400787353516,21.33329963684082,2576022.0,18.138620376586914
2010-12-09,21.493000030517578,21.180500030517578,21.340299606323242,21.201400756835938,2052894.0,18.026473999023438
2010-12-10,21.375,20.77079963684082,21.111099243164062,21.090299606323242,2985463.0,17.9320125579834
2010-12-13,21.888900756835938,21.04170036315918,21.201400756835938,21.85420036315918,5056637.0,18.58151626586914
2010-12-14,21.784700393676758,21.111099243164062,21.784700393676758,21.39579963684082,8612398.0,18.191762924194336
2010-12-15,21.45829963684082,21.111099243164062,21.45829963684082,21.340299606323242,4905788.0,18.14457130432129
2010-12-16,21.45829963684082,21.14579963684082,21.284700393676758,21.361099243164062,2852424.0,18.162260055541992
2010-12-17,21.368000030517578,21.048599243164062,21.368000030517578,21.180500030517578,3197573.0,18.00870132446289
2010-12-20,21.375,20.138900756835938,21.284700393676758,20.486099243164062,6386364.0,17.418289184570312
2010-12-21,20.673599243164062,20.20829963684082,20.555500030517578,20.423599243164062,4384828.0,17.365150451660156
2010-12-22,20.840299606323242,20.277799606323242,20.486099243164062,20.368000030517578,4252317.0,17.317874908447266
2010-12-23,20.576400756835938,20.20829963684082,20.347200393676758,20.326400756835938,4821809.0,17.28250503540039
2010-12-24,20.486099243164062,19.659700393676758,20.263900756835938,19.9375,4205156.0,16.951841354370117
2010-12-27,20.20829963684082,19.090299606323242,20.0,19.284700393676758,4348944.0,16.39680290222168
2010-12-28,19.27079963684082,18.611099243164062,19.27079963684082,18.909700393676758,7387347.0,16.077957153320312
2010-12-29,19.590299606323242,18.673599243164062,18.85420036315918,19.430500030517578,7750783.0,16.52076530456543
2010-12-30,19.763900756835938,19.10420036315918,19.29170036315918,19.409700393676758,4902270.0,16.503082275390625
2010-12-31,20.138900756835938,19.47920036315918,19.569400787353516,19.784700393676758,17718695.0,16.821924209594727
2011-01-04,19.993000030517578,19.319400787353516,19.9375,19.680500030517578,10971304.0,16.733327865600586
2011-01-05,20.173599243164062,19.444400787353516,19.444400787353516,19.826400756835938,7805503.0,16.85738182067871
2011-01-06,20.194400787353516,19.79170036315918,19.79170036315918,19.923599243164062,7884401.0,16.940025329589844
2011-01-07,20.159700393676758,19.8125,20.0,20.0,4249442.0,17.00498390197754
2011-01-10,20.1875,19.27079963684082,20.0,19.361099243164062,5484331.0,16.461759567260742
2011-01-11,19.236099243164062,18.611099243164062,19.236099243164062,18.944400787353516,7105535.0,16.107460021972656
2011-01-12,18.972200393676758,18.527799606323242,18.79170036315918,18.763900756835938,2708584.0,15.953993797302246
2011-01-13,18.97920036315918,18.625,18.85420036315918,18.91670036315918,5890346.0,16.08390998840332
2011-01-14,18.91670036315918,18.194400787353516,18.91670036315918,18.388900756835938,5682495.0,15.635149002075195
2011-01-17,18.368000030517578,17.298599243164062,18.125,17.680500030517578,5456447.0,15.032829284667969
2011-01-18,17.847200393676758,17.368000030517578,17.41670036315918,17.77079963684082,2783942.0,15.109609603881836
2011-01-19,18.10420036315918,17.368000030517578,17.784700393676758,18.02079963684082,5118241.0,15.322171211242676
2011-01-20,17.986099243164062,16.701400756835938,17.826400756835938,16.97920036315918,3598916.0,14.436552047729492
2011-01-21,17.29170036315918,16.798599243164062,16.89579963684082,16.861099243164062,4749050.0,14.336135864257812
2011-01-24,17.256900787353516,16.45829963684082,16.8125,17.152799606323242,5736865.0,14.58415412902832
2011-01-25,17.5625,16.993000030517578,17.013900756835938,17.54170036315918,8688602.0,14.914815902709961
2011-01-26,17.91670036315918,17.368000030517578,17.465299606323242,17.701400756835938,3825193.0,15.050600051879883
2011-01-27,18.055500030517578,17.361099243164062,17.60420036315918,17.701400756835938,3973188.0,15.050600051879883
2011-01-28,18.138900756835938,17.638900756835938,17.70829963684082,18.027799606323242,3143347.0,15.328121185302734
2011-01-31,18.256900787353516,17.70829963684082,17.909700393676758,17.826400756835938,3049523.0,15.156886100769043
2011-02-01,17.951400756835938,17.652799606323242,17.715299606323242,17.805500030517578,1311728.0,15.13911247253418
2011-02-09,18.125,17.673599243164062,17.701400756835938,18.048599243164062,2753087.0,15.345808029174805
2011-02-10,18.715299606323242,17.840299606323242,18.055500030517578,18.673599243164062,3695674.0,15.877212524414062
2011-02-11,18.8125,18.409700393676758,18.743000030517578,18.680500030517578,2454715.0,15.88308048248291
2011-02-14,18.965299606323242,18.548599243164062,18.6875,18.888900756835938,2980548.0,16.060274124145508
2011-02-15,19.180500030517578,18.66670036315918,18.8125,18.673599243164062,6253338.0,15.877212524414062
2011-02-16,18.875,18.54170036315918,18.701400756835938,18.70829963684082,5684809.0,15.906717300415039
2011-02-17,18.826400756835938,18.430500030517578,18.763900756835938,18.60420036315918,4180153.0,15.818205833435059
2011-02-18,18.930500030517578,18.486099243164062,18.60420036315918,18.881900787353516,3896518.0,16.0543212890625
2011-02-21,19.361099243164062,18.625,18.75,19.277799606323242,4255778.0,16.39093589782715
2011-02-22,19.236099243164062,18.680500030517578,19.236099243164062,18.70829963684082,4491092.0,15.906717300415039
2011-02-23,19.236099243164062,18.66670036315918,18.701400756835938,19.215299606323242,4853202.0,16.337791442871094
2011-02-24,19.3125,19.048599243164062,19.201400756835938,19.1875,2252958.0,16.314159393310547
2011-02-25,19.277799606323242,18.923599243164062,19.27079963684082,18.9375,2308705.0,16.101594924926758
2011-02-28,19.0,18.534700393676758,18.944400787353516,18.79170036315918,4209063.0,15.977629661560059
2011-03-01,18.902799606323242,18.576400756835938,18.79170036315918,18.72920036315918,8219278.0,15.924488067626953
2011-03-02,18.875,18.402799606323242,18.680500030517578,18.611099243164062,4370763.0,15.824074745178223
2011-03-03,18.798599243164062,18.048599243164062,18.680500030517578,18.076400756835938,6800400.0,15.369443893432617
2011-03-04,18.236099243164062,17.715299606323242,18.04170036315918,18.1875,6789675.0,15.463907241821289
2011-03-07,18.39579963684082,17.909700393676758,18.25,18.097200393676758,9849943.0,15.387129783630371
2011-03-08,18.375,17.95829963684082,18.08329963684082,18.347200393676758,8113852.0,15.59969425201416
2011-03-09,18.45829963684082,18.111099243164062,18.388900756835938,18.25,5612821.0,15.517048835754395
2011-03-10,18.60420036315918,18.236099243164062,18.263900756835938,18.52079963684082,9827829.0,15.747295379638672
2011-03-11,18.923599243164062,18.361099243164062,18.611099243164062,18.60420036315918,10877627.0,15.818205833435059
2011-03-14,19.284700393676758,18.576400756835938,18.60420036315918,19.22920036315918,13905385.0,16.349613189697266
2011-03-15,19.222200393676758,18.506900787353516,19.222200393676758,18.875,8495465.0,16.04845428466797
2011-03-16,18.875,18.548599243164062,18.875,18.743000030517578,5219181.0,15.936220169067383
2011-03-17,18.64579963684082,18.090299606323242,18.64579963684082,18.152799606323242,6527330.0,15.434403419494629
2011-03-18,18.368000030517578,18.02079963684082,18.194400787353516,18.138900756835938,3780259.0,15.422585487365723
2011-03-21,18.263900756835938,17.868000030517578,18.14579963684082,17.97920036315918,4360322.0,15.286802291870117
2011-03-22,18.090299606323242,17.944400787353516,17.986099243164062,18.04170036315918,2512705.0,15.33994197845459
2011-03-23,18.284700393676758,18.04170036315918,18.048599243164062,18.22920036315918,2231999.0,15.499361038208008
2011-03-24,18.29170036315918,18.08329963684082,18.236099243164062,18.236099243164062,2945964.0,15.505229949951172
2011-03-25,18.39579963684082,18.159700393676758,18.305500030517578,18.194400787353516,5526670.0,15.46977710723877
2011-03-28,18.25,17.555500030517578,18.097200393676758,17.85420036315918,8214428.0,15.180519104003906
2011-03-29,17.784700393676758,17.375,17.777799606323242,17.4375,5184542.0,14.826220512390137
2011-03-30,17.618000030517578,17.277799606323242,17.430500030517578,17.45829963684082,3935903.0,14.84390640258789
2011-03-31,17.569400787353516,17.25,17.52079963684082,17.41670036315918,2216684.0,14.8085355758667
2011-04-01,17.555500030517578,17.305500030517578,17.430500030517578,17.548599243164062,1651838.0,14.920682907104492
2011-04-06,17.66670036315918,17.222200393676758,17.493000030517578,17.33329963684082,3842549.0,14.737624168395996
2011-04-07,17.5,17.20829963684082,17.340299606323242,17.298599243164062,3676123.0,14.708120346069336
2011-04-08,17.777799606323242,17.298599243164062,17.33329963684082,17.659700393676758,3944523.0,15.015145301818848
2011-04-11,17.77079963684082,17.4375,17.77079963684082,17.527799606323242,3996556.0,14.902998924255371
2011-04-12,17.625,17.47920036315918,17.5625,17.576400756835938,2748285.0,14.944318771362305
2011-04-13,17.83329963684082,17.347200393676758,17.54170036315918,17.798599243164062,4566894.0,15.133246421813965
2011-04-14,18.10420036315918,17.659700393676758,17.805500030517578,18.0,5424751.0,15.304484367370605
2011-04-15,18.14579963684082,17.763900756835938,17.930500030517578,17.861099243164062,4085165.0,15.186387062072754
2011-04-18,17.888900756835938,17.430500030517578,17.8125,17.715299606323242,2723847.0,15.062419891357422
2011-04-19,17.881900787353516,17.430500030517578,17.652799606323242,17.736099243164062,3368258.0,15.080103874206543
2011-04-20,18.263900756835938,17.70829963684082,17.743000030517578,18.256900787353516,5479994.0,15.52291488647461
2011-04-21,18.611099243164062,18.0625,18.263900756835938,18.118000030517578,6490969.0,15.404813766479492
2011-04-22,18.125,17.819400787353516,18.055500030517578,18.10420036315918,3492340.0,15.393083572387695
2011-04-25,17.986099243164062,17.493000030517578,17.986099243164062,17.673599243164062,4668889.0,15.026961326599121
2011-04-26,17.847200393676758,17.361099243164062,17.826400756835938,17.743000030517578,3246110.0,15.085972785949707
2011-04-27,17.965299606323242,17.465299606323242,17.70829963684082,17.555500030517578,3260594.0,14.926548957824707
2011-04-28,17.6875,16.006900787353516,17.555500030517578,16.361099243164062,9764901.0,13.911011695861816
2011-04-29,16.694400787353516,16.180500030517578,16.319400787353516,16.638900756835938,4537639.0,14.147212982177734
2011-05-03,17.013900756835938,16.45829963684082,16.493000030517578,16.888900756835938,2791971.0,14.359772682189941
2011-05-04,17.10420036315918,16.66670036315918,16.680500030517578,16.888900756835938,3190916.0,14.359772682189941
2011-05-05,17.034700393676758,16.736099243164062,16.868000030517578,16.847200393676758,1599343.0,14.324317932128906
2011-05-06,17.66670036315918,16.54170036315918,16.75,17.548599243164062,6866293.0,14.920682907104492
2011-05-09,18.118000030517578,17.60420036315918,17.60420036315918,17.784700393676758,6719586.0,15.121427536010742
2011-05-10,18.006900787353516,17.659700393676758,17.826400756835938,17.902799606323242,3417653.0,15.221840858459473
2011-05-11,18.263900756835938,17.777799606323242,17.930500030517578,18.1875,4596271.0,15.463907241821289
2011-05-12,18.569400787353516,17.89579963684082,18.215299606323242,18.263900756835938,6622063.0,15.5288667678833
2011-05-13,18.4375,18.055500030517578,18.201400756835938,18.173599243164062,3197811.0,15.452091217041016
2011-05-16,18.173599243164062,17.8125,18.152799606323242,18.0,3373724.0,15.304484367370605
2011-05-17,18.10420036315918,17.680500030517578,17.95829963684082,18.027799606323242,3222315.0,15.328121185302734
2011-05-18,18.548599243164062,17.9375,18.055500030517578,18.4375,3741037.0,15.676466941833496
2011-05-19,18.701400756835938,18.35420036315918,18.4375,18.423599243164062,4950452.0,15.664650917053223
2011-05-23,18.319400787353516,17.569400787353516,18.319400787353516,17.590299606323242,6344070.0,14.956138610839844
2011-05-24,17.60420036315918,17.1875,17.41670036315918,17.590299606323242,4886521.0,14.956138610839844
2011-05-25,17.694400787353516,16.95829963684082,17.305500030517578,17.527799606323242,2999059.0,14.902998924255371
2011-05-26,17.60420036315918,17.263900756835938,17.52079963684082,17.52079963684082,2065461.0,14.89704418182373
2011-05-27,17.60420036315918,17.118000030517578,17.60420036315918,17.22920036315918,1657948.0,14.649113655090332
2011-05-30,17.388900756835938,17.0,17.0,17.375,1141720.0,14.773079872131348
2011-05-31,17.722200393676758,17.263900756835938,17.263900756835938,17.60420036315918,915361.0,14.9679594039917
2011-06-01,17.70829963684082,17.375,17.597200393676758,17.590299606323242,1323935.0,14.956138610839844
2011-06-02,17.52079963684082,17.131900787353516,17.430500030517578,17.430500030517578,1640906.0,14.820269584655762
2011-06-03,18.055500030517578,17.20829963684082,17.222200393676758,17.951400756835938,2409513.0,15.263163566589355
2011-06-07,18.381900787353516,17.83329963684082,17.944400787353516,18.243000030517578,1866362.0,15.51109504699707
2011-06-08,18.4375,17.986099243164062,18.305500030517578,18.236099243164062,2051690.0,15.505229949951172
2011-06-09,18.180500030517578,17.743000030517578,18.180500030517578,17.965299606323242,1334742.0,15.274979591369629
2011-06-10,18.159700393676758,17.70829963684082,17.972200393676758,18.069400787353516,1178368.0,15.363494873046875
2011-06-13,17.986099243164062,17.694400787353516,17.888900756835938,17.715299606323242,717962.0,15.062419891357422
2011-06-14,17.902799606323242,17.534700393676758,17.75,17.597200393676758,1762868.0,14.962005615234375
2011-06-15,17.75,17.326400756835938,17.576400756835938,17.361099243164062,1816937.0,14.761260032653809
2011-06-16,17.361099243164062,16.70829963684082,17.277799606323242,16.875,1880937.0,14.347953796386719
2011-06-17,17.02079963684082,16.763900756835938,16.763900756835938,16.875,1220299.0,14.347953796386719
2011-06-20,17.08329963684082,16.45829963684082,16.875,16.66670036315918,1743561.0,14.17085075378418
2011-06-21,16.826400756835938,16.5625,16.701400756835938,16.66670036315918,936012.0,14.17085075378418
2011-06-22,16.819400787353516,16.194400787353516,16.784700393676758,16.340299606323242,1864509.0,13.893326759338379
2011-06-23,16.777799606323242,16.284700393676758,16.284700393676758,16.763900756835938,1578201.0,14.253494262695312
2011-06-24,17.097200393676758,16.54170036315918,16.763900756835938,16.944400787353516,6013967.0,14.406963348388672
2011-06-27,17.08329963684082,16.89579963684082,16.944400787353516,16.944400787353516,1880819.0,14.406963348388672
2011-06-28,17.284700393676758,17.006900787353516,17.194400787353516,17.076400756835938,3198072.0,14.519195556640625
2011-06-29,17.256900787353516,16.993000030517578,17.076400756835938,17.131900787353516,2825705.0,14.566385269165039
2011-06-30,17.361099243164062,17.159700393676758,17.159700393676758,17.215299606323242,2475871.0,14.63729476928711
2011-07-01,17.47920036315918,17.159700393676758,17.305500030517578,17.451400756835938,2358567.0,14.83803939819336
2011-07-04,17.5625,17.256900787353516,17.35420036315918,17.486099243164062,3485003.0,15.066106796264648
2011-07-05,17.548599243164062,17.326400756835938,17.451400756835938,17.423599243164062,2274967.0,15.01225471496582
2011-07-06,17.631900787353516,17.256900787353516,17.361099243164062,17.597200393676758,1881866.0,15.161831855773926
2011-07-07,17.826400756835938,17.506900787353516,17.736099243164062,17.513900756835938,3191993.0,15.09006118774414
2011-07-08,17.625,17.430500030517578,17.513900756835938,17.5,1894565.0,15.078083992004395
2011-07-11,17.60420036315918,17.138900756835938,17.430500030517578,17.465299606323242,2257533.0,15.04818344116211
2011-07-12,17.402799606323242,17.006900787353516,17.402799606323242,17.0625,2047225.0,14.701130867004395
2011-07-13,17.194400787353516,17.013900756835938,17.069400787353516,17.152799606323242,5849925.0,14.778932571411133
2011-07-14,17.35420036315918,17.138900756835938,17.152799606323242,17.222200393676758,5450484.0,14.838728904724121
2011-07-15,18.944400787353516,17.20829963684082,17.326400756835938,18.91670036315918,19804161.0,16.298717498779297
2011-07-18,19.131900787353516,18.611099243164062,18.888900756835938,18.659700393676758,13530484.0,16.077285766601562
2011-07-19,18.875,18.263900756835938,18.625,18.736099243164062,5969886.0,16.143112182617188
2011-07-20,18.89579963684082,18.548599243164062,18.743000030517578,18.83329963684082,4611910.0,16.226858139038086
2011-07-21,18.875,18.326400756835938,18.83329963684082,18.361099243164062,5164873.0,15.820009231567383
2011-07-22,18.45829963684082,18.027799606323242,18.388900756835938,18.25,4619457.0,15.724286079406738
2011-07-25,18.888900756835938,18.055500030517578,18.173599243164062,18.3125,8770139.0,15.77813720703125
2011-07-26,18.701400756835938,17.951400756835938,18.340299606323242,18.590299606323242,6412734.0,16.017486572265625
2011-07-27,18.944400787353516,18.236099243164062,18.361099243164062,18.79170036315918,8017294.0,16.191020965576172
2011-07-28,19.013900756835938,18.47920036315918,18.58329963684082,18.826400756835938,6262567.0,16.220916748046875
2011-07-29,18.8125,18.298599243164062,18.75,18.736099243164062,3187575.0,16.143112182617188
2011-08-01,18.784700393676758,18.263900756835938,18.5,18.652799606323242,2194106.0,16.071338653564453
2011-08-02,18.45829963684082,17.8125,18.451400756835938,18.22920036315918,5244084.0,15.706363677978516
2011-08-03,18.243000030517578,17.83329963684082,17.993000030517578,18.152799606323242,1774460.0,15.640538215637207
2011-08-04,18.263900756835938,18.027799606323242,18.069400787353516,18.125,1647128.0,15.616585731506348
2011-08-05,18.16670036315918,17.361099243164062,17.430500030517578,17.819400787353516,2533479.0,15.353279113769531
2011-08-08,17.680500030517578,16.534700393676758,17.361099243164062,17.298599243164062,2890298.0,14.904555320739746
2011-08-09,17.465299606323242,16.597200393676758,16.66670036315918,17.04170036315918,4651304.0,14.683209419250488
2011-08-10,17.555500030517578,17.201400756835938,17.222200393676758,17.388900756835938,3213999.0,14.982358932495117
2011-08-11,18.305500030517578,17.14579963684082,17.180500030517578,17.868000030517578,4699849.0,15.395153045654297
2011-08-12,18.472200393676758,17.777799606323242,17.888900756835938,17.972200393676758,3884137.0,15.484931945800781
2011-08-15,18.305500030517578,17.902799606323242,18.02079963684082,17.944400787353516,7022234.0,15.460979461669922
2011-08-16,18.034700393676758,17.298599243164062,17.951400756835938,17.381900787353516,5141525.0,14.976326942443848
2011-08-17,17.493000030517578,17.138900756835938,17.41670036315918,17.25,2618404.0,14.862682342529297
2011-08-18,17.284700393676758,16.784700393676758,17.25,16.798599243164062,2788658.0,14.473752975463867
2011-08-19,17.006900787353516,16.58329963684082,16.64579963684082,16.888900756835938,3229312.0,14.551554679870605
2011-08-22,17.090299606323242,16.701400756835938,16.89579963684082,16.805500030517578,1736516.0,14.479698181152344
2011-08-23,17.14579963684082,16.763900756835938,16.875,17.0625,2832065.0,14.701130867004395
2011-08-24,17.22920036315918,17.04170036315918,17.090299606323242,17.138900756835938,1950299.0,14.76695728302002
2011-08-25,17.465299606323242,17.02079963684082,17.159700393676758,17.388900756835938,3539704.0,14.982358932495117
2011-08-26,17.493000030517578,16.944400787353516,17.29170036315918,17.305500030517578,3839970.0,14.910501480102539
2011-08-29,17.152799606323242,16.83329963684082,17.02079963684082,17.02079963684082,2920820.0,14.665199279785156
2011-08-30,17.347200393676758,16.875,17.20829963684082,16.951400756835938,3024038.0,14.605406761169434
2011-08-31,17.111099243164062,16.784700393676758,16.944400787353516,17.0625,1912525.0,14.701130867004395
2011-09-01,17.20829963684082,16.847200393676758,17.180500030517578,16.85420036315918,2147373.0,14.521658897399902
2011-09-02,17.02079963684082,16.715299606323242,16.85420036315918,17.013900756835938,2269944.0,14.659257888793945
2011-09-05,16.888900756835938,16.45829963684082,16.888900756835938,16.569400787353516,1945925.0,14.276272773742676
2011-09-06,16.763900756835938,16.493000030517578,16.569400787353516,16.659700393676758,1767656.0,14.35407543182373
2011-09-07,16.944400787353516,16.611099243164062,16.930500030517578,16.826400756835938,1193554.0,14.49770736694336
2011-09-08,17.006900787353516,16.736099243164062,16.77079963684082,16.826400756835938,1145817.0,14.49770736694336
2011-09-09,17.0,16.527799606323242,16.923599243164062,16.8125,1049985.0,14.485729217529297
2011-09-13,16.597200393676758,16.319400787353516,16.597200393676758,16.381900787353516,1484978.0,14.114724159240723
2011-09-14,16.52079963684082,16.14579963684082,16.388900756835938,16.486099243164062,1208429.0,14.204501152038574
2011-09-15,16.5625,16.41670036315918,16.41670036315918,16.423599243164062,1014077.0,14.150650024414062
2011-09-16,16.60420036315918,16.25,16.513900756835938,16.388900756835938,1207326.0,14.120755195617676
2011-09-19,16.3125,16.013900756835938,16.256900787353516,16.173599243164062,1379470.0,13.935250282287598
2011-09-20,16.243000030517578,16.04170036315918,16.048599243164062,16.118000030517578,455452.0,13.887345314025879
2011-09-21,16.45829963684082,15.9375,16.055500030517578,16.39579963684082,2938993.0,14.126697540283203
2011-09-22,16.381900787353516,15.972200393676758,16.277799606323242,16.055500030517578,1369501.0,13.833495140075684
2011-09-23,16.055500030517578,15.638899803161621,15.6943998336792,15.83329963684082,1154785.0,13.642046928405762
2011-09-26,15.930500030517578,15.138899803161621,15.6943998336792,15.2568998336792,2268675.0,13.145417213439941
2011-09-27,15.41670036315918,14.89579963684082,15.29170036315918,14.91670036315918,2747010.0,12.852299690246582
2011-09-28,15.034700393676758,14.118000030517578,14.923600196838379,14.222200393676758,7670517.0,12.253914833068848
2011-09-29,14.097200393676758,13.64579963684082,14.097200393676758,13.83329963684082,3398288.0,11.918837547302246
2011-09-30,13.993000030517578,13.33329963684082,13.8056001663208,13.527799606323242,3528209.0,11.65561580657959
2011-10-10,13.611100196838379,13.284700393676758,13.611100196838379,13.3681001663208,1693329.0,11.518017768859863
2011-10-11,13.715299606323242,13.16670036315918,13.66670036315918,13.263899803161621,2470905.0,11.428238868713379
2011-10-12,13.590299606323242,13.159700393676758,13.22920036315918,13.5556001663208,3929934.0,11.67956829071045
2011-10-13,13.875,13.513899803161621,13.52079963684082,13.701399803161621,4715109.0,11.805190086364746
2011-10-14,13.75,13.1806001663208,13.715299606323242,13.1943998336792,11173624.0,11.36835765838623
2011-10-17,13.409700393676758,13.1943998336792,13.298600196838379,13.347200393676758,3273532.0,11.50001049041748
2011-10-18,13.3681001663208,12.784700393676758,13.35420036315918,12.8193998336792,4754510.0,11.045255661010742
2011-10-19,12.8818998336792,12.340299606323242,12.8056001663208,12.659700393676758,5810164.0,10.907657623291016
2011-10-20,12.611100196838379,12.22920036315918,12.4931001663208,12.47920036315918,2395557.0,10.752137184143066
2011-10-21,12.597200393676758,11.9306001663208,12.534700393676758,12.0625,4223291.0,10.393107414245605
2011-10-24,12.152799606323242,11.722200393676758,12.08329963684082,12.076399803161621,3276470.0,10.405083656311035
2011-10-25,12.5556001663208,12.076399803161621,12.1181001663208,12.3681001663208,6524865.0,10.656414985656738
2011-10-26,12.7568998336792,12.3681001663208,12.451399803161621,12.638899803161621,5404483.0,10.889734268188477
2011-10-27,12.840299606323242,12.576399803161621,12.66670036315918,12.625,3520165.0,10.877758979797363
2011-10-28,12.9375,12.597200393676758,12.70829963684082,12.8681001663208,4294233.0,11.0872163772583
2011-10-31,13.0068998336792,12.47920036315918,13.0068998336792,12.534700393676758,7342981.0,10.799956321716309
2011-11-01,12.83329963684082,12.41670036315918,12.4931001663208,12.79170036315918,6304551.0,11.02138900756836
2011-11-02,13.298600196838379,12.576399803161621,12.638899803161621,13.25,7161850.0,11.416263580322266
2011-11-03,13.54170036315918,13.1943998336792,13.2431001663208,13.2568998336792,6524060.0,11.42220687866211
2011-11-04,13.402799606323242,12.91670036315918,13.27079963684082,13.326399803161621,8511891.0,11.482089042663574
2011-11-07,13.298600196838379,13.048600196838379,13.298600196838379,13.08329963684082,4708833.0,11.272632598876953
2011-11-08,13.159700393676758,12.923600196838379,13.111100196838379,13.0556001663208,3643168.0,11.248767852783203
2011-11-09,13.097200393676758,12.777799606323242,13.04170036315918,12.986100196838379,5535468.0,11.188885688781738
2011-11-10,12.847200393676758,12.625,12.847200393676758,12.625,5375824.0,10.877758979797363
2011-11-11,12.77079963684082,12.5625,12.77079963684082,12.590299606323242,3272200.0,10.847860336303711
2011-11-14,12.951399803161621,12.64579963684082,12.701399803161621,12.923600196838379,7076823.0,11.13503646850586
2011-11-15,13.29170036315918,12.888899803161621,12.9375,13.284700393676758,12623343.0,11.446160316467285
2011-11-16,13.465299606323242,12.986100196838379,13.347200393676758,13.097200393676758,9918746.0,11.284610748291016
2011-11-17,13.1806001663208,12.847200393676758,13.090299606323242,13.0693998336792,3917977.0,11.260656356811523
2011-11-18,12.986100196838379,12.326399803161621,12.923600196838379,12.4306001663208,6268291.0,10.710264205932617
2011-11-21,12.4306001663208,11.66670036315918,12.4306001663208,11.89579963684082,9946744.0,10.249475479125977
2011-11-22,11.861100196838379,11.3193998336792,11.7568998336792,11.7431001663208,14765753.0,10.117911338806152
2011-11-23,11.7431001663208,11.7431001663208,11.7431001663208,11.7431001663208,0.0,10.117911338806152
2011-11-24,11.8056001663208,11.402799606323242,11.402799606323242,11.715299606323242,7146298.0,10.093957901000977
2011-11-25,11.75,11.4306001663208,11.64579963684082,11.6318998336792,4784603.0,10.022099494934082
2011-11-28,11.77079963684082,11.4931001663208,11.6943998336792,11.6181001663208,3643055.0,10.010209083557129
2011-11-29,12.277799606323242,11.673600196838379,11.70829963684082,12.25,16304942.0,10.554657936096191
2011-11-30,12.263899803161621,11.8681001663208,12.2568998336792,12.034700393676758,10944644.0,10.369156837463379
2011-12-01,12.465299606323242,12.138899803161621,12.375,12.236100196838379,9345021.0,10.542680740356445
2011-12-02,12.3056001663208,11.72920036315918,12.152799606323242,12.277799606323242,7080475.0,10.578609466552734
2011-12-05,12.201399803161621,11.875,12.201399803161621,11.986100196838379,4529101.0,10.327280044555664
2011-12-06,12.076399803161621,11.465299606323242,12.0068998336792,11.60420036315918,6361004.0,9.998233795166016
2011-12-07,11.611100196838379,11.375,11.58329963684082,11.534700393676758,8448400.0,9.938352584838867
2011-12-08,11.486100196838379,11.0625,11.465299606323242,11.277799606323242,7868178.0,9.717005729675293
2011-12-09,11.284700393676758,10.847200393676758,11.152799606323242,11.215299606323242,6220688.0,9.663155555725098
2011-12-12,11.1806001663208,10.8681001663208,11.1806001663208,10.8818998336792,5853688.0,9.375897407531738
2011-12-13,10.875,10.5625,10.85420036315918,10.715299606323242,5454239.0,9.232353210449219
2011-12-14,10.722200393676758,10.576399803161621,10.722200393676758,10.659700393676758,2723646.0,9.1844482421875
2011-12-15,10.611100196838379,10.284700393676758,10.5,10.340299606323242,3380203.0,8.90925121307373
2011-12-16,10.777799606323242,10.29170036315918,10.33329963684082,10.715299606323242,4336865.0,9.232353210449219
2011-12-19,10.888899803161621,10.388899803161621,10.66670036315918,10.83329963684082,3269706.0,9.334022521972656
2011-12-20,10.8818998336792,10.638899803161621,10.840299606323242,10.652799606323242,3189230.0,9.178502082824707
2011-12-21,10.826399803161621,10.41670036315918,10.798600196838379,10.45829963684082,3862165.0,9.010919570922852
2011-12-22,10.388899803161621,9.965279579162598,10.388899803161621,10.20829963684082,5932237.0,8.795519828796387
2011-12-23,10.513899803161621,10.138899803161621,10.3125,10.4306001663208,3401630.0,8.987054824829102
2011-12-26,10.513899803161621,10.20829963684082,10.284700393676758,10.4306001663208,4647527.0,8.987054824829102
2011-12-27,10.3681001663208,10.04170036315918,10.3681001663208,10.298600196838379,4367850.0,8.873323440551758
2011-12-28,10.5068998336792,10.125,10.1875,10.486100196838379,4513975.0,9.034873008728027
2011-12-29,10.625,10.347200393676758,10.423600196838379,10.5625,3723130.0,9.100699424743652
2011-12-30,10.8681001663208,10.5068998336792,10.5068998336792,10.83329963684082,4940971.0,9.334022521972656
2012-01-04,10.83329963684082,10.173600196838379,10.83329963684082,10.20829963684082,3043122.0,8.795519828796387
2012-01-05,10.201399803161621,9.1875,10.16670036315918,9.208330154418945,14280411.0,7.933940410614014
2012-01-06,9.166669845581055,8.527779579162598,9.034720420837402,8.805560111999512,12525269.0,7.586912631988525
2012-01-09,9.180560111999512,8.625,8.75,9.159720420837402,10339640.0,7.892058372497559
2012-01-10,9.652779579162598,9.048609733581543,9.104169845581055,9.625,9036382.0,8.29294490814209
2012-01-11,9.673609733581543,9.3125,9.638890266418457,9.402779579162598,12094280.0,8.101479530334473
2012-01-12,9.569439888000488,9.347220420837402,9.402779579162598,9.472220420837402,7818315.0,8.161309242248535
2012-01-13,9.513890266418457,8.958330154418945,9.493060111999512,9.111109733581543,8232238.0,7.850174427032471
2012-01-16,9.006939888000488,8.645830154418945,8.930560111999512,8.680560111999512,3338169.0,7.479211330413818
2012-01-17,9.236109733581543,8.625,8.715279579162598,9.201390266418457,7121661.0,7.9279608726501465
2012-01-18,9.506939888000488,8.75,9.208330154418945,8.972220420837402,9321742.0,7.730508804321289
2012-01-19,9.256939888000488,8.895830154418945,8.895830154418945,9.222220420837402,6475021.0,7.945908069610596
2012-01-20,9.569439888000488,9.180560111999512,9.277779579162598,9.527779579162598,9010161.0,8.209178924560547
2012-01-30,9.569439888000488,9.25,9.569439888000488,9.361109733581543,5797220.0,8.065576553344727
2012-01-31,9.395830154418945,9.208330154418945,9.375,9.368060111999512,2938476.0,8.071565628051758
2012-02-01,9.4375,9.222220420837402,9.375,9.270830154418945,3677763.0,7.987792015075684
2012-02-02,9.430560111999512,9.229169845581055,9.270830154418945,9.402779579162598,4478284.0,8.101479530334473
2012-02-03,9.777779579162598,9.340279579162598,9.381939888000488,9.680560111999512,9604327.0,8.340816497802734
2012-02-06,9.881939888000488,9.652779579162598,9.6875,9.826390266418457,10526596.0,8.466464042663574
2012-02-07,9.784720420837402,9.458330154418945,9.784720420837402,9.527779579162598,6624581.0,8.209178924560547
2012-02-08,9.861109733581543,9.444439888000488,9.513890266418457,9.8125,7180912.0,8.454496383666992
2012-02-09,9.993060111999512,9.743060111999512,9.8125,9.895830154418945,7776297.0,8.52629280090332
2012-02-10,10.0,9.777779579162598,9.861109733581543,9.895830154418945,8378033.0,8.52629280090332
2012-02-13,10.138899803161621,9.736109733581543,9.826390266418457,10.034700393676758,9830376.0,8.64594554901123
2012-02-14,10.076399803161621,9.888890266418457,10.048600196838379,9.972220420837402,7326252.0,8.592111587524414
2012-02-15,10.20829963684082,9.895830154418945,9.951390266418457,10.1806001663208,10642678.0,8.771652221679688
2012-02-16,10.2431001663208,9.944439888000488,10.138899803161621,10.076399803161621,10293313.0,8.68187427520752
2012-02-17,10.16670036315918,9.902779579162598,10.090299606323242,10.0068998336792,5296296.0,8.621993064880371
2012-02-20,10.20829963684082,9.986109733581543,10.090299606323242,9.986109733581543,9185046.0,8.60407829284668
2012-02-21,10.048600196838379,9.777779579162598,9.979169845581055,10.04170036315918,7577891.0,8.651975631713867
2012-02-22,10.375,10.0068998336792,10.048600196838379,10.347200393676758,17232034.0,8.915196418762207
2012-02-23,10.486100196838379,10.2431001663208,10.375,10.409700393676758,12284292.0,8.969046592712402
2012-02-24,10.9375,10.3818998336792,10.423600196838379,10.8125,22041830.0,9.316100120544434
2012-02-27,11.25,10.79170036315918,10.83329963684082,10.9375,23345434.0,9.423802375793457
2012-02-28,11.097200393676758,10.8056001663208,10.89579963684082,10.97920036315918,13653686.0,9.459731101989746
2012-02-29,11.090299606323242,10.85420036315918,10.986100196838379,10.9375,7504835.0,9.423802375793457
2012-03-01,11.02079963684082,10.659700393676758,10.888899803161621,10.77079963684082,13073467.0,9.280170440673828
2012-03-02,11.02079963684082,10.6943998336792,10.763899803161621,11.0068998336792,8917367.0,9.483596801757812
2012-03-05,11.25,10.8818998336792,11.048600196838379,10.909700393676758,9588897.0,9.399849891662598
2012-03-06,10.875,10.5556001663208,10.875,10.64579963684082,9726816.0,9.17247200012207
2012-03-07,10.722200393676758,10.4931001663208,10.54170036315918,10.5625,7311114.0,9.100699424743652
2012-03-08,11.111100196838379,10.611100196838379,10.659700393676758,11.08329963684082,10626754.0,9.549423217773438
2012-03-09,11.08329963684082,11.08329963684082,11.08329963684082,11.08329963684082,0.0,9.549423217773438
2012-03-12,11.58329963684082,11.013899803161621,11.236100196838379,11.5693998336792,24212656.0,9.96824836730957
2012-03-13,11.423600196838379,11.1875,11.3125,11.3681001663208,25029394.0,9.794808387756348
2012-03-14,11.5625,10.777799606323242,11.45829963684082,10.847200393676758,22930251.0,9.345999717712402
2012-03-15,11.159700393676758,10.5556001663208,10.83329963684082,10.902799606323242,15390984.0,9.393902778625488
2012-03-16,11.52079963684082,10.9375,10.95829963684082,11.39579963684082,25856477.0,9.81867504119873
2012-03-19,11.8056001663208,11.409700393676758,11.409700393676758,11.79170036315918,30962259.0,10.159784317016602
2012-03-20,11.798600196838379,11.451399803161621,11.798600196838379,11.465299606323242,16338868.0,9.878556251525879
2012-03-21,11.6806001663208,11.27079963684082,11.527799606323242,11.625,13240832.0,10.016154289245605
2012-03-22,11.611100196838379,11.326399803161621,11.5625,11.3818998336792,9071051.0,9.806697845458984
2012-03-23,11.35420036315918,10.85420036315918,11.3193998336792,11.02079963684082,11590853.0,9.495573043823242
2012-03-26,11.097200393676758,10.888899803161621,10.9931001663208,11.04170036315918,5742314.0,9.513581275939941
2012-03-27,11.388899803161621,10.9375,11.08329963684082,11.04170036315918,9229703.0,9.513581275939941
2012-03-28,11.04170036315918,10.41670036315918,11.034700393676758,10.472200393676758,9774647.0,9.022897720336914
2012-03-29,10.451399803161621,9.847220420837402,10.41670036315918,10.027799606323242,8198466.0,8.639998435974121
2012-03-30,10.173600196838379,9.611109733581543,10.013899803161621,9.756939888000488,8055573.0,8.406625747680664
2012-04-05,10.1806001663208,9.708330154418945,9.798609733581543,10.125,12594278.0,8.723748207092285
2012-04-06,10.2431001663208,10.0,10.0693998336792,10.125,7572841.0,8.723748207092285
2012-04-09,10.10420036315918,9.861109733581543,10.0625,9.881939888000488,6316776.0,8.514327049255371
2012-04-10,10.236100196838379,9.701390266418457,9.854169845581055,10.222200393676758,6145081.0,8.8074951171875
2012-04-11,10.277799606323242,10.02079963684082,10.10420036315918,10.236100196838379,5975993.0,8.819472312927246
2012-04-12,10.576399803161621,10.215299606323242,10.2431001663208,10.54170036315918,8189833.0,9.082780838012695
2012-04-13,10.66670036315918,10.465299606323242,10.548600196838379,10.5625,6909014.0,9.100699424743652
2012-04-16,10.5625,10.361100196838379,10.472200393676758,10.486100196838379,5197901.0,9.034873008728027
2012-04-17,10.548600196838379,10.33329963684082,10.486100196838379,10.465299606323242,5127567.0,9.016950607299805
2012-04-18,10.7568998336792,10.3818998336792,10.534700393676758,10.75,6765446.0,9.262250900268555
2012-04-19,10.8125,10.54170036315918,10.7568998336792,10.64579963684082,6011037.0,9.17247200012207
2012-04-20,10.7431001663208,10.5556001663208,10.6181001663208,10.6943998336792,6431478.0,9.214344024658203
2012-04-23,10.722200393676758,10.423600196838379,10.6875,10.52079963684082,7779936.0,9.064770698547363
2012-04-24,10.611100196838379,10.0068998336792,10.47920036315918,10.2568998336792,8646495.0,8.837393760681152
2012-04-25,10.3125,10.0556001663208,10.2431001663208,10.2568998336792,8113965.0,8.837393760681152
2012-04-26,10.4931001663208,10.20829963684082,10.3056001663208,10.3125,9212552.0,8.885298728942871
2012-04-27,10.58329963684082,10.277799606323242,10.284700393676758,10.5,8253825.0,9.046850204467773
2012-05-02,11.548600196838379,10.798600196838379,10.83329963684082,11.548600196838379,25331627.0,9.95032787322998
2012-05-03,12.125,11.5693998336792,11.6806001663208,11.9931001663208,44964363.0,10.333312034606934
2012-05-04,12.326399803161621,11.888899803161621,11.909700393676758,12.152799606323242,29463857.0,10.470909118652344
2012-05-07,12.986100196838379,12.0693998336792,12.10420036315918,12.64579963684082,38572587.0,10.895681381225586
2012-05-08,12.70829963684082,12.4375,12.638899803161621,12.625,23039999.0,10.877758979797363
2012-05-09,12.8125,12.326399803161621,12.4443998336792,12.39579963684082,24837215.0,10.680278778076172
2012-05-10,12.673600196838379,12.152799606323242,12.29170036315918,12.263899803161621,27999966.0,10.566632270812988
2012-05-11,12.625,12.034700393676758,12.29170036315918,12.361100196838379,27822617.0,10.650383949279785
2012-05-14,12.986100196838379,12.1943998336792,12.3681001663208,12.5,30890563.0,10.770058631896973
2012-05-15,12.41670036315918,11.97920036315918,12.3056001663208,12.201399803161621,19152449.0,10.51278305053711
2012-05-16,12.548600196838379,12.048600196838379,12.1875,12.2431001663208,17232838.0,10.548711776733398
2012-05-17,12.534700393676758,12.152799606323242,12.152799606323242,12.22920036315918,14209945.0,10.536736488342285
2012-05-18,12.2431001663208,11.91670036315918,12.090299606323242,12.0693998336792,12123733.0,10.39905071258545
2012-05-21,12.534700393676758,11.8818998336792,12.034700393676758,12.5,18280884.0,10.770058631896973
2012-05-22,12.7568998336792,12.423600196838379,12.534700393676758,12.5,19886913.0,10.770058631896973
2012-05-23,13.027799606323242,12.347200393676758,12.465299606323242,12.951399803161621,23327343.0,11.158987045288086
2012-05-24,13.173600196838379,12.70829963684082,12.902799606323242,12.75,21902103.0,10.985461235046387
2012-05-25,12.8056001663208,12.2431001663208,12.7568998336792,12.277799606323242,13087386.0,10.578609466552734
2012-05-28,12.451399803161621,11.6806001663208,12.1875,12.4375,13605208.0,10.716208457946777
2012-05-29,12.47920036315918,12.1875,12.347200393676758,12.4306001663208,11389800.0,10.710264205932617
2012-05-30,12.548600196838379,12.22920036315918,12.402799606323242,12.27079963684082,10074259.0,10.572578430175781
2012-05-31,12.27079963684082,12.27079963684082,12.27079963684082,12.27079963684082,0.0,10.572578430175781
2012-06-01,13.1318998336792,12.284700393676758,12.298600196838379,13.034700393676758,26106661.0,11.230757713317871
2012-06-04,13.52079963684082,12.7431001663208,12.8125,13.048600196838379,28450559.0,11.242734909057617
2012-06-05,14.22920036315918,13.0,13.0,13.777799606323242,30874143.0,11.871017456054688
2012-06-06,13.965299606323242,13.5068998336792,13.784700393676758,13.7568998336792,18224065.0,11.853010177612305
2012-06-07,14.013899803161621,13.39579963684082,13.8056001663208,13.409700393676758,14730417.0,11.553861618041992
2012-06-08,13.54170036315918,13.111100196838379,13.47920036315918,13.4306001663208,10708599.0,11.571868896484375
2012-06-11,13.75,13.39579963684082,13.527799606323242,13.625,10975525.0,11.739364624023438
2012-06-12,13.986100196838379,13.45829963684082,13.52079963684082,13.47920036315918,11036355.0,11.613743782043457
2012-06-13,14.16670036315918,13.472200393676758,13.472200393676758,14.090299606323242,16227569.0,12.140268325805664
2012-06-14,14.27079963684082,13.8056001663208,14.090299606323242,13.965299606323242,11398315.0,12.032567977905273
2012-06-15,14.409700393676758,13.8193998336792,13.902799606323242,13.909700393676758,10837643.0,11.984662055969238
2012-06-18,14.111100196838379,13.75,13.847200393676758,14.034700393676758,7672034.0,12.092364311218262
2012-06-19,14.076399803161621,13.75,13.95829963684082,13.85420036315918,9059232.0,11.936843872070312
2012-06-20,13.9375,13.25,13.902799606323242,13.27079963684082,12481810.0,11.434183120727539
2012-06-21,13.20829963684082,12.8125,13.20829963684082,12.965299606323242,9875583.0,11.170961380004883
2012-06-25,13.173600196838379,12.58329963684082,12.986100196838379,12.652799606323242,8685239.0,10.901711463928223
2012-06-26,12.847200393676758,12.3818998336792,12.638899803161621,12.72920036315918,7004306.0,10.967538833618164
2012-06-27,13.284700393676758,12.6806001663208,12.72920036315918,13.0625,10777010.0,11.254711151123047
2012-06-28,13.35420036315918,12.89579963684082,13.1806001663208,12.9375,7281622.0,11.147010803222656
2012-06-29,13.29170036315918,12.847200393676758,12.972200393676758,13.25,7107716.0,11.416263580322266
2012-07-02,13.79170036315918,13.2431001663208,13.402799606323242,13.64579963684082,10680418.0,11.757285118103027
2012-07-03,13.659700393676758,13.25,13.638899803161621,13.4375,8996626.0,11.577813148498535
2012-07-04,13.4931001663208,12.1318998336792,13.4375,12.22920036315918,25393632.0,10.536736488342285
2012-07-05,12.47920036315918,12.013899803161621,12.222200393676758,12.2431001663208,8489895.0,10.548711776733398
2012-07-06,12.7431001663208,12.1181001663208,12.361100196838379,12.638899803161621,10131994.0,10.889734268188477
2012-07-09,12.847200393676758,12.4306001663208,12.5693998336792,12.4306001663208,10254924.0,10.710264205932617
2012-07-10,12.375,12.0556001663208,12.347200393676758,12.0693998336792,8112859.0,10.39905071258545
2012-07-11,12.39579963684082,11.951399803161621,12.013899803161621,12.3681001663208,7742496.0,10.656414985656738
2012-07-12,12.777799606323242,12.27079963684082,12.3056001663208,12.54170036315918,11101366.0,10.805987358093262
2012-07-13,12.673600196838379,12.39579963684082,12.625,12.472200393676758,4774665.0,10.74610710144043
2012-07-16,12.826399803161621,12.41670036315918,12.6318998336792,12.4931001663208,12909666.0,10.764113426208496
2012-07-17,12.6318998336792,12.02079963684082,12.361100196838379,12.597200393676758,5839872.0,10.85380744934082
2012-07-18,12.847200393676758,12.527799606323242,12.6318998336792,12.840299606323242,9480477.0,11.063262939453125
2012-07-19,12.875,12.673600196838379,12.875,12.75,8034147.0,10.985461235046387
2012-07-20,12.722200393676758,12.340299606323242,12.5693998336792,12.4375,5143584.0,11.048977851867676
2012-07-23,13.1318998336792,12.1943998336792,12.29170036315918,12.97920036315918,12670989.0,11.530204772949219
2012-07-24,13.451399803161621,12.847200393676758,12.9443998336792,13.35420036315918,10282193.0,11.863338470458984
2012-07-25,13.423600196838379,13.1318998336792,13.35420036315918,13.2568998336792,6281239.0,11.776899337768555
2012-07-26,13.3193998336792,12.83329963684082,13.263899803161621,12.902799606323242,9014060.0,11.462331771850586
2012-07-27,12.95829963684082,12.4306001663208,12.847200393676758,12.736100196838379,8731548.0,11.314242362976074
2012-07-30,12.736100196838379,12.236100196838379,12.673600196838379,12.326399803161621,7675423.0,10.950281143188477
2012-07-31,12.58329963684082,12.152799606323242,12.347200393676758,12.548600196838379,4419447.0,11.147674560546875
2012-08-01,13.090299606323242,12.375,12.534700393676758,12.972200393676758,6742182.0,11.523983001708984
2012-08-02,13.45829963684082,12.909700393676758,12.951399803161621,13.1806001663208,11806796.0,11.709117889404297
2012-08-03,13.826399803161621,13.1318998336792,13.1806001663208,13.777799606323242,16267728.0,12.239646911621094
2012-08-06,14.652799606323242,13.5625,13.75,14.39579963684082,19338642.0,12.788652420043945
2012-08-07,14.6181001663208,14.111100196838379,14.3681001663208,14.263899803161621,11739386.0,12.671477317810059
2012-08-08,14.347200393676758,13.923600196838379,14.236100196838379,14.0693998336792,6366353.0,12.498692512512207
2012-08-09,14.58329963684082,13.986100196838379,14.0556001663208,14.513899803161621,8322746.0,12.893567085266113
2012-08-10,14.89579963684082,14.35420036315918,14.58329963684082,14.4443998336792,7253952.0,12.831827163696289
2012-08-13,14.652799606323242,14.347200393676758,14.388899803161621,14.4306001663208,5059820.0,12.819567680358887
2012-08-14,14.58329963684082,13.826399803161621,14.45829963684082,14.111100196838379,6322544.0,12.535737037658691
2012-08-15,14.5625,13.902799606323242,14.125,14.361100196838379,4619550.0,12.757826805114746
2012-08-16,14.652799606323242,13.79170036315918,14.2568998336792,13.8681001663208,5070974.0,12.319865226745605
2012-08-17,13.951399803161621,13.64579963684082,13.8681001663208,13.8818998336792,2607089.0,12.332124710083008
2012-08-20,14.277799606323242,13.388899803161621,13.652799606323242,14.222200393676758,5196427.0,12.63443374633789
2012-08-21,14.826399803161621,14.097200393676758,14.1875,14.576399803161621,7910490.0,12.949090957641602
2012-08-22,14.6875,14.375,14.576399803161621,14.590299606323242,5561660.0,12.961438179016113
2012-08-23,15.20829963684082,14.45829963684082,14.6318998336792,14.4931001663208,5970654.0,12.875090599060059
2012-08-24,14.6875,14.3056001663208,14.3056001663208,14.5068998336792,3361230.0,12.887350082397461
2012-08-27,14.60420036315918,14.08329963684082,14.513899803161621,14.4375,3916239.0,12.82569694519043
2012-08-28,14.5625,14.048600196838379,14.3681001663208,14.3056001663208,3013084.0,12.708524703979492
2012-08-29,14.513899803161621,14.034700393676758,14.138899803161621,14.3681001663208,2726212.0,12.764045715332031
2012-08-30,14.5068998336792,13.423600196838379,14.5068998336792,14.14579963684082,5464478.0,12.56656265258789
2012-08-31,14.486100196838379,13.9306001663208,13.965299606323242,14.4375,2963977.0,12.82569694519043
2012-09-03,14.89579963684082,14.3056001663208,14.3818998336792,14.736100196838379,3461533.0,13.090961456298828
2012-09-04,15.1318998336792,14.673600196838379,14.72920036315918,14.888899803161621,4602615.0,13.226702690124512
2012-09-05,15.3056001663208,14.75,14.8193998336792,14.986100196838379,3348498.0,13.3130521774292
2012-09-06,15.1806001663208,14.763899803161621,14.91670036315918,14.8818998336792,1886968.0,13.220484733581543
2012-09-07,15.375,14.77079963684082,14.965299606323242,15.2568998336792,4829794.0,13.553619384765625
2012-09-10,15.326399803161621,14.861100196838379,15.152799606323242,15.222200393676758,3006139.0,13.522794723510742
2012-09-11,15.5,14.875,15.1943998336792,15.347200393676758,3957916.0,13.633838653564453
2012-09-12,15.66670036315918,15.138899803161621,15.347200393676758,15.361100196838379,3943882.0,13.646186828613281
2012-09-13,15.451399803161621,15.201399803161621,15.33329963684082,15.326399803161621,2243606.0,13.615360260009766
2012-09-14,15.3818998336792,15.097200393676758,15.35420036315918,15.236100196838379,3061895.0,13.535141944885254
2012-09-17,15.277799606323242,14.8681001663208,15.173600196838379,15.048600196838379,3137860.0,13.368574142456055
2012-09-18,15.173600196838379,14.8125,15.125,15.04170036315918,1944570.0,13.362444877624512
2012-09-19,15.7568998336792,14.972200393676758,15.152799606323242,15.659700393676758,6308583.0,13.91145133972168
2012-09-20,15.847200393676758,15.486100196838379,15.625,15.527799606323242,3231079.0,13.794276237487793
2012-09-21,15.798600196838379,15.402799606323242,15.52079963684082,15.6806001663208,2460925.0,13.930018424987793
2012-09-24,15.798600196838379,15.4443998336792,15.6943998336792,15.75,1611617.0,13.991670608520508
2012-09-25,15.784700393676758,15.486100196838379,15.763899803161621,15.638899803161621,1084721.0,13.892972946166992
2012-09-26,15.72920036315918,15.173600196838379,15.72920036315918,15.284700393676758,2404425.0,13.578315734863281
2012-09-27,15.75,15.0693998336792,15.33329963684082,15.54170036315918,2191963.0,13.806625366210938
2012-09-28,15.9375,15.2431001663208,15.4306001663208,15.85420036315918,5370508.0,14.084238052368164
2012-10-08,16.39579963684082,15.6318998336792,15.840299606323242,16.319400787353516,6645926.0,14.497503280639648
2012-10-09,17.39579963684082,16.326400756835938,16.340299606323242,16.70829963684082,7834530.0,14.842985153198242
2012-10-10,17.076400756835938,16.597200393676758,16.805599212646484,16.97920036315918,3454238.0,15.083642959594727
2012-10-11,17.236099243164062,16.736099243164062,16.826400756835938,17.16670036315918,3306538.0,15.25020980834961
2012-10-12,17.305599212646484,16.527799606323242,17.152799606323242,16.659700393676758,4021391.0,14.799811363220215
2012-10-15,17.069400787353516,16.423599243164062,16.673599243164062,16.902799606323242,2047855.0,15.015771865844727
2012-10-16,17.138900756835938,16.625,16.70829963684082,16.902799606323242,6157141.0,15.015771865844727
2012-10-17,16.944400787353516,16.45829963684082,16.944400787353516,16.659700393676758,4634023.0,14.799811363220215
2012-10-18,16.875,16.493099212646484,16.673599243164062,16.66670036315918,3775040.0,14.806031227111816
2012-10-19,16.680599212646484,16.39579963684082,16.66670036315918,16.618099212646484,2485156.0,14.762853622436523
2012-10-22,16.97920036315918,16.375,16.5625,16.868099212646484,2882432.0,14.984943389892578
2012-10-23,16.875,16.256900787353516,16.868099212646484,16.4375,3923860.0,14.6024169921875
2012-10-24,16.451400756835938,15.826399803161621,16.430599212646484,15.986100196838379,4177730.0,14.201412200927734
2012-10-25,15.972200393676758,15.486100196838379,15.972200393676758,15.590299606323242,3522176.0,13.849798202514648
2012-10-26,15.951399803161621,15.125,15.5556001663208,15.888899803161621,4230679.0,14.115062713623047
2012-10-29,16.58329963684082,15.6318998336792,15.83329963684082,16.569400787353516,6194017.0,14.71959400177002
2012-10-30,16.840299606323242,16.319400787353516,16.45829963684082,16.506900787353516,5274468.0,14.664071083068848
2012-10-31,16.875,16.180599212646484,16.506900787353516,16.85420036315918,4301072.0,14.9725980758667
2012-11-01,17.152799606323242,16.694400787353516,16.694400787353516,16.95829963684082,5512314.0,15.06507682800293
2012-11-02,17.013900756835938,16.715299606323242,17.013900756835938,16.763900756835938,2161860.0,14.892377853393555
2012-11-05,16.819400787353516,16.493099212646484,16.75,16.611099243164062,1198612.0,14.756635665893555
2012-11-06,16.805599212646484,16.076400756835938,16.611099243164062,16.798599243164062,2489860.0,14.923203468322754
2012-11-07,16.83329963684082,16.5625,16.66670036315918,16.590299606323242,1215433.0,14.738158226013184
2012-11-08,16.493099212646484,16.04170036315918,16.493099212646484,16.125,1813976.0,14.324806213378906
2012-11-09,16.173599243164062,15.79170036315918,15.9306001663208,15.875,1202590.0,14.102714538574219
2012-11-12,16.277799606323242,15.39579963684082,15.847200393676758,15.597200393676758,2482467.0,13.855929374694824
2012-11-13,15.625,15.263899803161621,15.597200393676758,15.277799606323242,1974506.0,13.572185516357422
2012-11-14,15.9375,15.1943998336792,15.277799606323242,15.923600196838379,2975852.0,14.145890235900879
2012-11-15,16.131900787353516,15.576399803161621,15.638899803161621,15.75,2118991.0,13.991670608520508
2012-11-16,15.75,15.35420036315918,15.6943998336792,15.451399803161621,1174092.0,13.726404190063477
2012-11-19,15.6875,15.277799606323242,15.277799606323242,15.361100196838379,1685213.0,13.646186828613281
2012-11-20,15.5556001663208,15.340299606323242,15.340299606323242,15.35420036315918,1052467.0,13.640057563781738
2012-11-21,15.534700393676758,15.1943998336792,15.388899803161621,15.5068998336792,961198.0,13.775710105895996
2012-11-22,15.5068998336792,15.2431001663208,15.5,15.263899803161621,1050713.0,13.55983829498291
2012-11-23,15.409700393676758,14.375,15.3681001663208,14.638899803161621,7184138.0,13.004612922668457
2012-11-26,14.6875,14.5068998336792,14.527799606323242,14.5556001663208,2672269.0,12.930612564086914
2012-11-27,14.701399803161621,14.138899803161621,14.5556001663208,14.486100196838379,2545015.0,12.86887264251709
2012-11-28,14.5556001663208,13.97920036315918,14.465299606323242,14.201399803161621,3082678.0,12.615955352783203
2012-11-29,14.340299606323242,14.048600196838379,14.048600196838379,14.1943998336792,2487592.0,12.609736442565918
2012-11-30,14.16670036315918,13.715299606323242,14.0625,13.972200393676758,5533758.0,12.41234302520752
2012-12-03,14.3193998336792,13.8193998336792,13.888899803161621,14.201399803161621,3118173.0,12.615955352783203
2012-12-04,14.5625,14.1875,14.222200393676758,14.513899803161621,2384409.0,12.893567085266113
2012-12-05,14.9443998336792,14.16670036315918,14.576399803161621,14.597200393676758,4537648.0,12.967568397521973
2012-12-06,14.66670036315918,13.83329963684082,14.576399803161621,14.138899803161621,5802328.0,12.560434341430664
2012-12-07,14.027799606323242,13.611100196838379,14.027799606323242,13.875,11812881.0,12.325995445251465
2012-12-10,13.875,13.2431001663208,13.83329963684082,13.60420036315918,13452973.0,12.085428237915039
2012-12-11,14.0,13.388899803161621,13.5068998336792,13.85420036315918,9862223.0,12.307518005371094
2012-12-12,13.909700393676758,13.72920036315918,13.909700393676758,13.826399803161621,3748396.0,12.282820701599121
2012-12-13,14.02079963684082,13.548600196838379,13.7568998336792,14.0068998336792,6600981.0,12.443168640136719
2012-12-14,14.423600196838379,13.8681001663208,13.97920036315918,14.340299606323242,10001626.0,12.739348411560059
2012-12-17,14.3056001663208,13.965299606323242,14.3056001663208,14.0693998336792,9110272.0,12.498692512512207
2012-12-18,14.27079963684082,13.951399803161621,14.1181001663208,14.125,5522772.0,12.548084259033203
2012-12-19,14.215299606323242,13.9375,14.1181001663208,14.1806001663208,3757608.0,12.597477912902832
2012-12-20,14.152799606323242,13.83329963684082,14.097200393676758,13.8681001663208,6523031.0,12.319865226745605
2012-12-21,14.152799606323242,13.6181001663208,13.8681001663208,14.076399803161621,6646518.0,12.504911422729492
2012-12-24,15.486100196838379,13.9931001663208,14.027799606323242,15.2568998336792,11625847.0,13.553619384765625
2012-12-25,15.5693998336792,15.048600196838379,15.277799606323242,15.375,8549412.0,13.658534049987793
2012-12-26,15.41670036315918,15.10420036315918,15.35420036315918,15.39579963684082,5457039.0,13.67701244354248
2012-12-27,15.66670036315918,15.27079963684082,15.39579963684082,15.423600196838379,6045474.0,13.70170783996582
2012-12-28,16.111099243164062,15.173600196838379,15.3818998336792,15.77079963684082,6259554.0,14.010148048400879
2012-12-31,15.861100196838379,15.5693998336792,15.763899803161621,15.763899803161621,3920243.0,14.00401782989502
2013-01-04,16.04170036315918,15.0556001663208,15.8125,15.1318998336792,8145286.0,13.442573547363281
2013-01-07,15.986100196838379,15.138899803161621,15.138899803161621,15.83329963684082,8103922.0,14.065670013427734
2013-01-08,16.388900756835938,15.70829963684082,15.888899803161621,16.3125,9167981.0,14.491373062133789
2013-01-09,16.736099243164062,15.909700393676758,16.263900756835938,15.972200393676758,6831564.0,14.189064025878906
2013-01-10,16.409700393676758,15.95829963684082,15.972200393676758,16.222200393676758,4309310.0,14.411154747009277
2013-01-11,16.777799606323242,15.972200393676758,16.194400787353516,16.513900756835938,7052672.0,14.670289039611816
2013-01-14,17.590299606323242,16.45829963684082,16.527799606323242,17.472200393676758,7128156.0,15.521602630615234
2013-01-15,17.91670036315918,17.222200393676758,17.472200393676758,17.45829963684082,8759108.0,15.509254455566406
2013-01-16,17.83329963684082,17.152799606323242,17.430599212646484,17.465299606323242,7094894.0,15.515474319458008
2013-01-17,17.83329963684082,17.277799606323242,17.569400787353516,17.3125,5120256.0,15.379731178283691
2013-01-18,17.569400787353516,16.944400787353516,17.340299606323242,17.319400787353516,4814300.0,15.385862350463867
2013-01-21,17.569400787353516,16.944400787353516,17.33329963684082,17.29170036315918,2735572.0,15.361254692077637
2013-01-22,17.465299606323242,16.798599243164062,17.305599212646484,16.805599212646484,4216667.0,14.929421424865723
2013-01-23,16.909700393676758,16.388900756835938,16.763900756835938,16.625,5199399.0,14.768986701965332
2013-01-24,17.055599212646484,16.10420036315918,16.652799606323242,16.340299606323242,5784245.0,14.516068458557129
2013-01-25,17.5625,16.25,16.298599243164062,17.35420036315918,8668972.0,15.416778564453125
2013-01-28,17.861099243164062,17.222200393676758,17.402799606323242,17.8125,6579987.0,15.823914527893066
2013-01-29,18.034700393676758,17.375,17.8125,17.631900787353516,5345788.0,15.663475036621094
2013-01-30,17.625,16.97920036315918,17.611099243164062,17.409700393676758,7368346.0,15.466081619262695
2013-01-31,17.430599212646484,16.89579963684082,17.347200393676758,17.16670036315918,4726036.0,15.25020980834961
2013-02-01,17.444400787353516,16.97920036315918,17.194400787353516,17.243099212646484,2625500.0,15.31808090209961
2013-02-04,17.222200393676758,16.25,17.222200393676758,16.465299606323242,9490488.0,14.627113342285156
2013-02-05,16.77079963684082,16.25,16.597200393676758,16.506900787353516,10884931.0,14.664071083068848
2013-02-06,16.9375,16.402799606323242,16.5625,16.89579963684082,7996536.0,15.009552001953125
2013-02-07,17.194400787353516,16.736099243164062,16.79170036315918,17.125,5105777.0,15.213163375854492
2013-02-08,17.763900756835938,17.125,17.326400756835938,17.569400787353516,4167532.0,15.607952117919922
2013-02-18,17.618099212646484,17.159700393676758,17.534700393676758,17.451400756835938,5815586.0,15.503127098083496
2013-02-19,17.60420036315918,17.013900756835938,17.4375,17.14579963684082,4751336.0,15.23164176940918
2013-02-20,18.861099243164062,17.027799606323242,17.027799606323242,18.861099243164062,19906356.0,16.755447387695312
2013-02-21,19.5,18.256900787353516,18.930599212646484,18.756900787353516,17483093.0,16.66288185119629
2013-02-22,18.875,18.444400787353516,18.875,18.652799606323242,9015497.0,16.57040023803711
2013-02-25,18.972200393676758,18.326400756835938,18.576400756835938,18.861099243164062,4461073.0,16.755447387695312
2013-02-26,19.743099212646484,18.513900756835938,18.819400787353516,18.736099243164062,7843445.0,16.64440155029297
2013-02-27,18.95829963684082,18.3125,18.736099243164062,18.41670036315918,3588194.0,16.360658645629883
2013-02-28,18.784700393676758,18.180599212646484,18.25,18.5625,4101651.0,16.49018096923828
2013-03-01,19.138900756835938,18.402799606323242,18.548599243164062,19.048599243164062,5205805.0,16.922014236450195
2013-03-04,19.4375,17.986099243164062,18.888900756835938,18.284700393676758,7432833.0,16.243396759033203
2013-03-05,18.95829963684082,18.055599212646484,18.388900756835938,18.902799606323242,6328144.0,16.792490005493164
2013-03-06,19.722200393676758,18.75,18.9375,19.423599243164062,9715603.0,17.255149841308594
2013-03-07,19.298599243164062,18.472200393676758,19.298599243164062,18.673599243164062,5201094.0,16.588878631591797
2013-03-08,18.819400787353516,18.16670036315918,18.680599212646484,18.236099243164062,3385284.0,16.200220108032227
2013-03-11,18.736099243164062,18.097200393676758,18.097200393676758,18.506900787353516,2156901.0,16.4407901763916
2013-03-12,18.66670036315918,17.625,18.47920036315918,17.701400756835938,3793659.0,15.72521686553955
2013-03-13,18.034700393676758,17.222200393676758,17.777799606323242,18.0,4571146.0,15.99048137664795
2013-03-14,18.5625,17.72920036315918,17.89579963684082,18.534700393676758,4306019.0,16.465484619140625
2013-03-15,18.91670036315918,18.04170036315918,18.534700393676758,18.5625,4112641.0,16.49018096923828
2013-03-18,19.0,18.402799606323242,18.506900787353516,18.597200393676758,4293496.0,16.52100944519043
2013-03-19,18.826400756835938,17.861099243164062,18.58329963684082,18.25,5075053.0,16.212570190429688
2013-03-20,18.58329963684082,17.888900756835938,18.263900756835938,18.388900756835938,5654198.0,16.33596420288086
2013-03-21,18.45829963684082,17.881900787353516,18.45829963684082,18.1875,8663533.0,16.157047271728516
2013-03-22,18.159700393676758,17.70829963684082,18.125,17.9375,6223033.0,15.934959411621094
2013-03-25,18.055599212646484,17.638900756835938,17.951400756835938,17.659700393676758,5147009.0,15.6881685256958
2013-03-26,17.847200393676758,17.493099212646484,17.506900787353516,17.70829963684082,4987635.0,15.73134708404541
2013-03-27,18.22920036315918,17.743099212646484,17.743099212646484,18.048599243164062,7276836.0,16.033655166625977
2013-03-28,18.22920036315918,17.555599212646484,17.91670036315918,18.048599243164062,5827803.0,16.033655166625977
2013-03-29,18.055599212646484,16.868099212646484,18.055599212646484,17.034700393676758,11181816.0,15.132946968078613
2013-04-01,17.423599243164062,16.909700393676758,17.16670036315918,17.034700393676758,6096814.0,15.132946968078613
2013-04-02,17.20829963684082,15.83329963684082,17.013900756835938,16.048599243164062,11391917.0,14.256932258605957
2013-04-03,16.319400787353516,15.888899803161621,16.180599212646484,16.04170036315918,3528672.0,14.250805854797363
2013-04-08,16.45829963684082,15.972200393676758,16.069400787353516,16.423599243164062,4972612.0,14.590068817138672
2013-04-09,16.527799606323242,15.888899803161621,16.4375,15.909700393676758,7311366.0,14.13354206085205
2013-04-10,15.83329963684082,15.201399803161621,15.83329963684082,15.35420036315918,12200544.0,13.640057563781738
2013-04-11,15.64579963684082,15.20829963684082,15.361100196838379,15.4375,7360692.0,13.714056968688965
2013-04-12,15.625,15.33329963684082,15.35420036315918,15.423600196838379,4092929.0,13.70170783996582
2013-04-15,15.701399803161621,15.375,15.451399803161621,15.6181001663208,4489345.0,13.874496459960938
2013-04-16,15.58329963684082,15.20829963684082,15.58329963684082,15.3818998336792,5743035.0,13.664665222167969
2013-04-17,15.8125,15.27079963684082,15.451399803161621,15.777799606323242,7195924.0,14.016366004943848
2013-04-18,16.069400787353516,15.611100196838379,15.659700393676758,15.97920036315918,5850403.0,14.195281982421875
2013-04-19,16.319400787353516,15.9306001663208,15.9443998336792,16.277799606323242,6318892.0,14.460546493530273
2013-04-22,16.597200393676758,15.972200393676758,16.451400756835938,16.111099243164062,8129448.0,14.312455177307129
2013-04-23,16.131900787353516,15.076399803161621,16.125,15.1943998336792,12858520.0,13.498096466064453
2013-04-24,15.4443998336792,14.951399803161621,15.1943998336792,15.388899803161621,7805360.0,13.670884132385254
2013-04-25,15.402799606323242,15.0,15.277799606323242,15.013899803161621,7708805.0,13.337748527526855
2013-04-26,15.1943998336792,14.5,15.0,14.52079963684082,6025371.0,12.899699211120605
2013-05-02,14.3056001663208,13.777799606323242,14.16670036315918,14.1943998336792,10706245.0,12.609736442565918
2013-05-03,15.284700393676758,14.1943998336792,14.3056001663208,15.236100196838379,12081925.0,13.535141944885254
2013-05-06,15.986100196838379,15.33329963684082,15.388899803161621,15.888899803161621,13019502.0,14.115062713623047
2013-05-07,16.0625,15.625,15.9443998336792,15.902799606323242,6068721.0,14.127410888671875
2013-05-08,16.14579963684082,15.77079963684082,16.08329963684082,16.034700393676758,7436384.0,14.244585990905762
2013-05-09,16.006900787353516,15.625,16.006900787353516,15.7431001663208,5148096.0,13.985540390014648
2013-05-10,16.444400787353516,15.625,15.6806001663208,16.284700393676758,10272532.0,14.466676712036133
2013-05-13,16.736099243164062,16.138900756835938,16.527799606323242,16.20829963684082,5706771.0,14.398805618286133
2013-05-14,16.319400787353516,15.798600196838379,16.194400787353516,15.95829963684082,5020375.0,14.176714897155762
2013-05-15,16.180599212646484,15.70829963684082,16.027799606323242,16.090299606323242,5764976.0,14.293978691101074
2013-05-16,16.534700393676758,15.763899803161621,16.090299606323242,16.4375,6946443.0,14.6024169921875
2013-05-17,16.444400787353516,15.72920036315918,16.180599212646484,16.034700393676758,16391750.0,14.244585990905762
2013-05-20,15.888899803161621,14.4306001663208,15.888899803161621,14.909700393676758,27075745.0,13.245182037353516
2013-05-21,14.951399803161621,14.54170036315918,14.597200393676758,14.9375,18243198.0,13.269877433776855
2013-05-22,15.0,14.763899803161621,14.9443998336792,14.840299606323242,9564063.0,13.183527946472168
2013-05-23,14.97920036315918,14.722200393676758,14.79170036315918,14.763899803161621,6503149.0,13.1156587600708
2013-05-24,14.89579963684082,14.736100196838379,14.763899803161621,14.826399803161621,5158785.0,13.171180725097656
2013-05-27,15.22920036315918,14.83329963684082,14.83329963684082,15.04170036315918,8738468.0,13.362444877624512
2013-05-28,15.3193998336792,15.048600196838379,15.048600196838379,15.222200393676758,8604110.0,13.522794723510742
2013-05-29,15.5,15.1806001663208,15.263899803161621,15.451399803161621,8645571.0,13.726404190063477
2013-05-30,16.10420036315918,15.3056001663208,15.451399803161621,15.9306001663208,13087401.0,14.152107238769531
2013-05-31,16.29170036315918,15.902799606323242,15.97920036315918,15.91670036315918,10882173.0,14.139759063720703
2013-06-03,16.805599212646484,15.6318998336792,15.89579963684082,16.673599243164062,14842186.0,14.812158584594727
2013-06-04,16.77079963684082,16.118099212646484,16.680599212646484,16.638900756835938,12107308.0,14.78133487701416
2013-06-05,16.631900787353516,16.04170036315918,16.597200393676758,16.3125,9381536.0,14.491373062133789
2013-06-06,16.284700393676758,15.736100196838379,16.25,15.763899803161621,5367356.0,14.00401782989502
2013-06-07,16.180599212646484,15.423600196838379,15.701399803161621,15.513899803161621,5686231.0,13.781929016113281
2013-06-13,15.52079963684082,14.736100196838379,15.0,15.35420036315918,5056565.0,13.640057563781738
2013-06-14,15.54170036315918,15.22920036315918,15.451399803161621,15.39579963684082,5436138.0,13.67701244354248
2013-06-17,16.04170036315918,15.1943998336792,15.41670036315918,15.8818998336792,8958892.0,14.108844757080078
2013-06-18,16.14579963684082,15.763899803161621,15.83329963684082,15.972200393676758,5652408.0,14.189064025878906
2013-06-19,15.9375,15.2568998336792,15.9375,15.35420036315918,11564051.0,13.640057563781738
2013-06-20,15.33329963684082,14.722200393676758,15.33329963684082,14.763899803161621,8667469.0,13.1156587600708
2013-06-21,15.013899803161621,14.29170036315918,14.47920036315918,14.576399803161621,8819046.0,12.949090957641602
2013-06-24,14.701399803161621,13.875,14.5625,14.375,8342660.0,12.770176887512207
2013-06-25,14.4443998336792,13.1943998336792,14.1943998336792,14.20829963684082,10136550.0,12.622086524963379
2013-06-26,14.548600196838379,13.902799606323242,14.236100196838379,14.5,7455412.0,12.881219863891602
2013-06-27,14.638899803161621,14.027799606323242,14.513899803161621,14.1318998336792,6659458.0,12.554215431213379
2013-06-28,14.152799606323242,13.409700393676758,13.8193998336792,13.902799606323242,4211324.0,12.639583587646484
2013-07-01,14.402799606323242,13.7568998336792,13.888899803161621,14.3681001663208,4111535.0,13.062605857849121
2013-07-02,14.638899803161621,14.138899803161621,14.361100196838379,14.611100196838379,7368285.0,13.283526420593262
2013-07-03,15.1943998336792,14.409700393676758,14.548600196838379,15.0693998336792,8353224.0,13.700185775756836
2013-07-04,15.0556001663208,14.66670036315918,14.9306001663208,14.77079963684082,4280099.0,13.428715705871582
2013-07-05,14.923600196838379,14.4443998336792,14.79170036315918,14.45829963684082,4039519.0,13.144610404968262
2013-07-08,14.2431001663208,13.736100196838379,14.2431001663208,13.777799606323242,5897665.0,12.52593994140625
2013-07-09,13.923600196838379,13.576399803161621,13.763899803161621,13.659700393676758,4695780.0,12.418572425842285
2013-07-10,14.02079963684082,13.548600196838379,13.64579963684082,13.986100196838379,3788569.0,12.715314865112305
2013-07-11,14.652799606323242,13.9306001663208,13.986100196838379,14.576399803161621,7456695.0,13.251978874206543
2013-07-12,14.6318998336792,13.95829963684082,14.576399803161621,14.076399803161621,7882728.0,12.797410011291504
2013-07-15,14.986100196838379,14.08329963684082,14.222200393676758,14.9375,10917576.0,13.580269813537598
2013-07-16,15.75,14.7431001663208,14.9443998336792,15.60420036315918,13574401.0,14.186393737792969
2013-07-17,15.902799606323242,15.138899803161621,15.6806001663208,15.35420036315918,8302717.0,13.959108352661133
2013-07-18,15.486100196838379,15.0693998336792,15.138899803161621,15.14579963684082,5277153.0,13.769643783569336
2013-07-19,15.20829963684082,14.638899803161621,15.20829963684082,14.840299606323242,7839738.0,13.491902351379395
2013-07-22,15.14579963684082,14.451399803161621,14.6875,15.138899803161621,2597258.0,13.763370513916016
2013-07-23,15.340299606323242,15.0556001663208,15.138899803161621,15.284700393676758,4534493.0,13.89592456817627
2013-07-24,15.5,15.04170036315918,15.3125,15.3056001663208,5896892.0,13.914924621582031
2013-07-25,15.47920036315918,15.076399803161621,15.35420036315918,15.22920036315918,3869310.0,13.845465660095215
2013-07-26,16.25,15.3193998336792,15.451399803161621,15.840299606323242,11954272.0,14.401040077209473
2013-07-29,16.930599212646484,15.5625,15.701399803161621,16.4375,13647839.0,14.943978309631348
2013-07-30,16.5625,15.875,16.430599212646484,16.10420036315918,7768061.0,14.640963554382324
2013-07-31,16.5625,15.9375,16.138900756835938,15.9443998336792,4900332.0,14.495682716369629
2013-08-01,16.16670036315918,15.798600196838379,15.972200393676758,16.097200393676758,6077376.0,14.634598731994629
2013-08-02,16.236099243164062,15.8193998336792,16.194400787353516,15.861100196838379,6134731.0,14.419950485229492
2013-08-05,16.1875,15.8125,15.8681001663208,16.173599243164062,4679739.0,14.704056739807129
2013-08-06,16.361099243164062,15.97920036315918,16.173599243164062,16.194400787353516,4929680.0,14.722969055175781
2013-08-07,16.243099212646484,15.638899803161621,16.194400787353516,15.701399803161621,5776486.0,14.274761199951172
2013-08-08,15.9375,15.5693998336792,15.6943998336792,15.72920036315918,5086594.0,14.30003547668457
2013-08-09,15.965299606323242,15.5,15.77079963684082,15.79170036315918,6057339.0,14.356858253479004
2013-08-12,16.16670036315918,15.763899803161621,15.888899803161621,16.159700393676758,6592932.0,14.691421508789062
2013-08-13,16.319400787353516,16.006900787353516,16.173599243164062,16.118099212646484,3427240.0,14.653599739074707
2013-08-14,16.83329963684082,16.076400756835938,16.215299606323242,16.659700393676758,13014099.0,15.145990371704102
2013-08-15,16.64579963684082,15.777799606323242,16.64579963684082,16.006900787353516,10426409.0,14.552505493164062
2013-08-16,16.930599212646484,15.5068998336792,15.9306001663208,15.72920036315918,5698300.0,14.30003547668457
2013-08-19,15.861100196838379,15.347200393676758,15.590299606323242,15.6943998336792,5770792.0,14.268397331237793
2013-08-20,15.798600196838379,15.3193998336792,15.6875,15.4931001663208,8105234.0,14.085387229919434
2013-08-21,15.576399803161621,14.826399803161621,15.5556001663208,15.0068998336792,19120946.0,13.643363952636719
2013-08-22,15.097200393676758,14.72920036315918,14.9306001663208,15.02079963684082,5917188.0,13.656001091003418
2013-08-23,15.423600196838379,14.79170036315918,15.027799606323242,15.111100196838379,9054603.0,13.738096237182617
2013-08-26,15.2431001663208,14.89579963684082,15.04170036315918,15.236100196838379,6902742.0,13.851739883422852
2013-08-27,15.1943998336792,14.9375,15.1943998336792,15.152799606323242,5245853.0,13.776007652282715
2013-08-28,15.111100196838379,14.847200393676758,15.04170036315918,14.89579963684082,5039196.0,13.5423583984375
2013-08-29,15.0556001663208,14.861100196838379,14.89579963684082,15.0068998336792,3990958.0,13.643363952636719
2013-08-30,15.0,14.58329963684082,15.0,14.777799606323242,7337082.0,13.435080528259277
2013-09-02,14.85420036315918,14.638899803161621,14.72920036315918,14.70829963684082,2726156.0,13.371893882751465
2013-09-03,15.04170036315918,14.70829963684082,14.79170036315918,14.986100196838379,5291776.0,13.624452590942383
2013-09-04,14.972200393676758,14.54170036315918,14.89579963684082,14.673600196838379,9151956.0,13.340347290039062
2013-09-05,14.701399803161621,14.486100196838379,14.701399803161621,14.534700393676758,3923546.0,13.214067459106445
2013-09-06,14.638899803161621,14.409700393676758,14.486100196838379,14.590299606323242,3536452.0,13.264616012573242
2013-09-09,14.673600196838379,14.347200393676758,14.5556001663208,14.451399803161621,7692844.0,13.138337135314941
2013-09-10,14.6806001663208,14.3125,14.45829963684082,14.6318998336792,5865085.0,13.302436828613281
2013-09-11,14.6943998336792,14.47920036315918,14.652799606323242,14.611100196838379,6242437.0,13.283526420593262
2013-09-12,14.736100196838379,14.5,14.60420036315918,14.722200393676758,7538827.0,13.384533882141113
2013-09-13,14.8818998336792,14.6181001663208,14.75,14.840299606323242,5275091.0,13.491902351379395
2013-09-16,14.89579963684082,14.5625,14.847200393676758,14.5693998336792,5129743.0,13.24561595916748
2013-09-17,14.576399803161621,13.8125,14.576399803161621,13.85420036315918,13976349.0,12.595399856567383
2013-09-18,14.048600196838379,13.875,13.875,14.027799606323242,3711994.0,12.753225326538086
2013-09-23,14.20829963684082,14.0068998336792,14.027799606323242,14.1875,8325205.0,12.898415565490723
2013-09-24,14.173600196838379,13.8193998336792,14.152799606323242,13.91670036315918,10393273.0,12.652219772338867
2013-09-25,14.201399803161621,13.826399803161621,13.91670036315918,14.097200393676758,7039776.0,12.81632137298584
2013-09-26,14.39579963684082,13.965299606323242,14.111100196838379,14.16670036315918,8542375.0,12.879505157470703
2013-09-27,14.652799606323242,14.173600196838379,14.173600196838379,14.590299606323242,12833280.0,13.264616012573242
2013-09-30,14.70829963684082,14.388899803161621,14.66670036315918,14.5068998336792,6541202.0,13.188794136047363
2013-10-08,14.83329963684082,14.3056001663208,14.47920036315918,14.70829963684082,7678733.0,13.371893882751465
2013-10-09,14.8681001663208,14.60420036315918,14.6875,14.7431001663208,5433714.0,13.403532981872559
2013-10-10,14.77079963684082,14.347200393676758,14.70829963684082,14.60420036315918,7565217.0,13.277254104614258
2013-10-11,14.79170036315918,14.527799606323242,14.66670036315918,14.763899803161621,7582884.0,13.422443389892578
2013-10-14,14.79170036315918,14.6318998336792,14.763899803161621,14.7568998336792,7191115.0,13.4160795211792
2013-10-15,15.0693998336792,14.701399803161621,14.8681001663208,14.7568998336792,7362861.0,13.4160795211792
2013-10-16,14.77079963684082,14.3125,14.77079963684082,14.41670036315918,6970154.0,13.106790542602539
2013-10-17,14.5625,14.034700393676758,14.4375,14.2431001663208,6613940.0,12.94896411895752
2013-10-18,14.215299606323242,13.826399803161621,14.215299606323242,13.8818998336792,12246785.0,12.620582580566406
2013-10-21,14.25,13.89579963684082,13.91670036315918,14.16670036315918,9598677.0,12.879505157470703
2013-10-22,14.29170036315918,13.95829963684082,14.16670036315918,14.02079963684082,9201453.0,12.746861457824707
2013-10-23,14.215299606323242,13.8193998336792,14.027799606323242,14.027799606323242,6602921.0,12.753225326538086
2013-10-24,14.33329963684082,13.95829963684082,14.04170036315918,14.2568998336792,7385876.0,12.961509704589844
2013-10-25,14.284700393676758,13.611100196838379,14.27079963684082,13.6806001663208,9706904.0,12.437572479248047
2013-10-28,14.1318998336792,13.8056001663208,13.8193998336792,13.9931001663208,5165825.0,12.7216796875
2013-10-29,14.08329963684082,13.527799606323242,14.013899803161621,13.875,5444017.0,12.614310264587402
2013-10-30,14.0556001663208,13.7568998336792,13.798600196838379,13.972200393676758,4596111.0,12.702677726745605
2013-10-31,13.986100196838379,13.722200393676758,13.95829963684082,13.777799606323242,4222160.0,12.52593994140625
2013-11-01,14.013899803161621,13.6943998336792,13.8193998336792,13.965299606323242,3514406.0,12.696403503417969
2013-11-04,14.1181001663208,13.840299606323242,14.076399803161621,13.95829963684082,3448941.0,12.690040588378906
2013-11-05,13.97920036315918,13.77079963684082,13.909700393676758,13.951399803161621,3596945.0,12.683767318725586
2013-11-06,14.0693998336792,13.83329963684082,13.951399803161621,13.847200393676758,3471114.0,12.589035987854004
2013-11-07,13.888899803161621,13.64579963684082,13.847200393676758,13.75,3805269.0,12.500666618347168
2013-11-08,13.7568998336792,13.513899803161621,13.75,13.527799606323242,4150264.0,12.29865550994873
2013-11-11,13.909700393676758,13.39579963684082,13.54170036315918,13.875,5005837.0,12.614310264587402
2013-11-12,13.9375,13.8193998336792,13.875,13.89579963684082,3128689.0,12.633218765258789
2013-11-13,13.861100196838379,13.60420036315918,13.861100196838379,13.75,2856623.0,12.500666618347168
2013-11-14,14.0625,13.736100196838379,13.75,14.013899803161621,4917526.0,12.740589141845703
2013-11-15,14.222200393676758,13.9443998336792,14.0,14.0556001663208,10335323.0,12.778499603271484
2013-11-18,14.3125,14.0556001663208,14.08329963684082,14.2568998336792,9837614.0,12.961509704589844
2013-11-19,14.347200393676758,14.16670036315918,14.236100196838379,14.201399803161621,8090457.0,12.911052703857422
2013-11-20,14.826399803161621,14.173600196838379,14.222200393676758,14.7431001663208,14194114.0,13.403532981872559
2013-11-21,15.29170036315918,14.6875,14.8056001663208,14.9931001663208,16533128.0,13.630819320678711
2013-11-22,15.10420036315918,14.798600196838379,14.9931001663208,14.902799606323242,6701279.0,13.548722267150879
2013-11-25,15.20829963684082,14.875,14.875,14.9375,7950430.0,13.580269813537598
2013-11-26,15.0,14.763899803161621,14.9306001663208,14.77079963684082,4342495.0,13.428715705871582
2013-11-27,14.826399803161621,14.5,14.6875,14.79170036315918,4873557.0,13.447717666625977
2013-11-28,14.9306001663208,14.638899803161621,14.77079963684082,14.840299606323242,4800991.0,13.491902351379395
2013-11-29,14.888899803161621,14.597200393676758,14.840299606323242,14.8193998336792,6597316.0,13.472900390625
2013-12-02,14.777799606323242,14.0556001663208,14.638899803161621,14.222200393676758,9644201.0,12.929963111877441
2013-12-03,14.5625,14.14579963684082,14.16670036315918,14.47920036315918,4187416.0,13.16361141204834
2013-12-04,14.83329963684082,14.39579963684082,14.4443998336792,14.652799606323242,7291730.0,13.32143783569336
2013-12-05,14.840299606323242,14.54170036315918,14.75,14.7568998336792,4141618.0,13.4160795211792
2013-12-06,15.0693998336792,14.652799606323242,14.75,14.875,4976280.0,13.523449897766113
2013-12-09,15.0625,14.861100196838379,14.8681001663208,14.909700393676758,4434154.0,13.5549955368042
2013-12-10,14.972200393676758,14.6943998336792,14.89579963684082,14.7568998336792,3228442.0,13.4160795211792
2013-12-11,14.722200393676758,14.340299606323242,14.722200393676758,14.3681001663208,4784088.0,13.062605857849121
2013-12-12,14.597200393676758,14.3056001663208,14.3193998336792,14.54170036315918,4067863.0,13.22043228149414
2013-12-13,14.6181001663208,14.409700393676758,14.409700393676758,14.472200393676758,4176427.0,13.157248497009277
2013-12-16,14.6943998336792,14.3193998336792,14.472200393676758,14.3818998336792,4627869.0,13.075151443481445
2013-12-17,14.6318998336792,14.236100196838379,14.375,14.5,3103129.0,13.18252182006836
2013-12-18,14.95829963684082,14.45829963684082,14.45829963684082,14.8193998336792,5676347.0,13.472900390625
2013-12-19,14.9306001663208,14.548600196838379,14.784700393676758,14.58329963684082,3419087.0,13.258252143859863
2013-12-20,14.75,14.277799606323242,14.722200393676758,14.375,4803541.0,13.068879127502441
2013-12-23,14.83329963684082,14.3056001663208,14.340299606323242,14.798600196838379,6527252.0,13.453991889953613
2013-12-24,14.8818998336792,14.5625,14.861100196838379,14.70829963684082,4702596.0,13.371893882751465
2013-12-25,15.14579963684082,14.6875,14.7568998336792,15.10420036315918,9656664.0,13.731823921203613
2013-12-26,15.22920036315918,15.0,15.16670036315918,15.027799606323242,6744830.0,13.662364959716797
2013-12-27,15.2431001663208,14.95829963684082,14.972200393676758,15.1943998336792,5269821.0,13.813827514648438
2013-12-30,15.361100196838379,15.0693998336792,15.284700393676758,15.35420036315918,6223105.0,13.959108352661133
2013-12-31,15.58329963684082,15.222200393676758,15.284700393676758,15.534700393676758,8682238.0,14.123208045959473
2014-01-02,15.763899803161621,15.340299606323242,15.47920036315918,15.701399803161621,6617566.0,14.274761199951172
2014-01-03,15.6181001663208,15.1181001663208,15.5556001663208,15.14579963684082,8364427.0,13.769643783569336
2014-01-06,15.152799606323242,14.5068998336792,15.152799606323242,14.5625,5828378.0,13.23934268951416
2014-01-07,14.70829963684082,14.4443998336792,14.5068998336792,14.673600196838379,4707302.0,13.340347290039062
2014-01-08,14.89579963684082,14.66670036315918,14.715299606323242,14.83329963684082,5200522.0,13.4855375289917
2014-01-09,15.402799606323242,14.75,14.75,14.986100196838379,6812032.0,13.624452590942383
2014-01-10,15.0,14.513899803161621,14.97920036315918,14.597200393676758,3876315.0,13.270890235900879
2014-01-13,14.673600196838379,13.9931001663208,14.513899803161621,14.173600196838379,3683077.0,12.885778427124023
2014-01-14,14.41670036315918,14.16670036315918,14.173600196838379,14.409700393676758,2218404.0,13.10042667388916
2014-01-15,14.423600196838379,14.27079963684082,14.423600196838379,14.3681001663208,3920189.0,13.062605857849121
2014-01-16,14.70829963684082,14.3125,14.3681001663208,14.513899803161621,3818976.0,13.195159912109375
2014-01-17,14.472200393676758,13.95829963684082,14.472200393676758,14.173600196838379,3507916.0,12.885778427124023
2014-01-20,14.340299606323242,13.965299606323242,14.173600196838379,14.1181001663208,2724294.0,12.835320472717285
2014-01-21,14.39579963684082,14.0,14.090299606323242,14.159700393676758,4697320.0,12.87314224243164
2014-01-22,14.465299606323242,14.076399803161621,14.125,14.4306001663208,6113370.0,13.119427680969238
2014-01-23,14.70829963684082,14.20829963684082,14.35420036315918,14.64579963684082,6845322.0,13.315073013305664
2014-01-24,14.66670036315918,14.41670036315918,14.47920036315918,14.64579963684082,8339050.0,13.315073013305664
2014-01-27,14.60420036315918,13.888899803161621,14.5625,13.909700393676758,10324166.0,12.645856857299805
2014-01-28,14.277799606323242,13.95829963684082,14.013899803161621,14.14579963684082,6275410.0,12.860504150390625
2014-01-29,14.22920036315918,13.861100196838379,14.22920036315918,13.8818998336792,8326045.0,12.620582580566406
2014-01-30,13.9443998336792,13.701399803161621,13.9443998336792,13.75,4485732.0,12.500666618347168
2014-02-07,13.9931001663208,13.625,13.75,13.986100196838379,3946278.0,12.715314865112305
2014-02-10,14.3681001663208,14.02079963684082,14.027799606323242,14.35420036315918,10529568.0,13.049970626831055
2014-02-11,14.39579963684082,14.16670036315918,14.3056001663208,14.284700393676758,6926686.0,12.986783981323242
2014-02-12,14.5,14.29170036315918,14.3056001663208,14.465299606323242,7178744.0,13.15097427368164
2014-02-13,14.7568998336792,14.277799606323242,14.4931001663208,14.284700393676758,7824054.0,12.986783981323242
2014-02-14,14.486100196838379,14.284700393676758,14.347200393676758,14.472200393676758,5367759.0,13.157248497009277
2014-02-17,14.722200393676758,14.527799606323242,14.652799606323242,14.652799606323242,10180853.0,13.32143783569336
2014-02-18,14.951399803161621,14.625,14.70829963684082,14.8056001663208,12190808.0,13.46035385131836
2014-02-19,15.0556001663208,14.52079963684082,14.8056001663208,14.8125,12838512.0,13.46662712097168
2014-02-20,15.1181001663208,14.777799606323242,14.826399803161621,14.79170036315918,14742564.0,13.447717666625977
2014-02-21,14.861100196838379,14.472200393676758,14.722200393676758,14.58329963684082,7309448.0,13.258252143859863
2014-02-24,14.888899803161621,14.35420036315918,14.52079963684082,14.8125,8047039.0,13.46662712097168
2014-02-25,14.965299606323242,14.0625,14.8056001663208,14.284700393676758,9789382.0,12.986783981323242
2014-02-26,14.159700393676758,13.847200393676758,14.138899803161621,14.0556001663208,7674848.0,12.778499603271484
2014-02-27,14.0625,13.611100196838379,14.0625,13.652799606323242,12246216.0,12.412298202514648
2014-02-28,13.72920036315918,13.16670036315918,13.659700393676758,13.47920036315918,10124772.0,12.254472732543945
2014-03-03,13.784700393676758,13.409700393676758,13.465299606323242,13.7568998336792,4463317.0,12.506939888000488
2014-03-04,13.784700393676758,13.4931001663208,13.6806001663208,13.70829963684082,3823853.0,12.462756156921387
2014-03-05,13.784700393676758,13.5068998336792,13.75,13.576399803161621,3921929.0,12.342840194702148
2014-03-06,13.590299606323242,13.2431001663208,13.590299606323242,13.4443998336792,5144742.0,12.222833633422852
2014-03-07,13.60420036315918,13.375,13.4375,13.47920036315918,4146698.0,12.254472732543945
2014-03-10,13.472200393676758,13.159700393676758,13.3681001663208,13.215299606323242,4118307.0,12.014549255371094
2014-03-11,13.54170036315918,13.20829963684082,13.2431001663208,13.451399803161621,4481072.0,12.229196548461914
2014-03-12,14.2568998336792,13.611100196838379,13.611100196838379,13.89579963684082,14523173.0,12.633218765258789
2014-03-13,14.013899803161621,13.7431001663208,13.79170036315918,13.8818998336792,5738415.0,12.620582580566406
2014-03-14,13.923600196838379,13.638899803161621,13.888899803161621,13.722200393676758,4466365.0,12.47539234161377
2014-03-17,14.590299606323242,13.75,13.75,14.222200393676758,9793820.0,12.929963111877441
2014-03-18,14.340299606323242,14.10420036315918,14.22920036315918,14.222200393676758,4732165.0,12.929963111877441
2014-03-19,14.215299606323242,13.951399803161621,14.215299606323242,14.0068998336792,4040464.0,12.734224319458008
2014-03-20,14.097200393676758,13.638899803161621,13.902799606323242,13.652799606323242,4434939.0,12.412298202514648
2014-03-21,14.0068998336792,13.527799606323242,13.652799606323242,13.951399803161621,4629952.0,12.683767318725586
2014-03-24,14.013899803161621,13.75,13.91670036315918,13.8681001663208,4911779.0,12.608036041259766
2014-03-25,13.972200393676758,13.75,13.861100196838379,13.83329963684082,3042976.0,12.576397895812988
2014-03-26,14.048600196838379,13.840299606323242,13.875,13.951399803161621,3827921.0,12.683767318725586
2014-03-27,14.027799606323242,13.611100196838379,13.91670036315918,13.625,4461841.0,12.38702392578125
2014-03-28,13.715299606323242,13.472200393676758,13.60420036315918,13.5,3714091.0,12.273382186889648
2014-03-31,13.611100196838379,13.3056001663208,13.4931001663208,13.388899803161621,3184356.0,12.17237663269043
2014-04-01,13.52079963684082,13.3818998336792,13.388899803161621,13.513899803161621,3315978.0,12.286019325256348
2014-04-02,13.58329963684082,13.4375,13.5068998336792,13.47920036315918,2709676.0,12.254472732543945
2014-04-03,13.5625,13.465299606323242,13.52079963684082,13.47920036315918,4430063.0,12.254472732543945
2014-04-04,13.548600196838379,13.402799606323242,13.409700393676758,13.52079963684082,2998565.0,12.292291641235352
2014-04-08,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-09,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-10,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-11,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-14,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-15,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-16,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-17,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-18,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-21,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-22,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-23,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-24,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-25,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-28,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-29,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-04-30,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-05-05,13.52079963684082,13.52079963684082,13.52079963684082,13.52079963684082,0.0,12.292291641235352
2014-05-06,12.777799606323242,12.4306001663208,12.5,12.58329963684082,24212060.0,11.439973831176758
2014-05-07,12.5693998336792,12.201399803161621,12.4931001663208,12.263899803161621,15078247.0,11.1495943069458
2014-05-08,12.6318998336792,12.152799606323242,12.27079963684082,12.465299606323242,16857522.0,11.332695007324219
2014-05-09,12.60420036315918,12.3818998336792,12.423600196838379,12.4443998336792,9938891.0,11.313694953918457
2014-05-12,12.548600196838379,12.1875,12.5068998336792,12.298600196838379,21768016.0,11.18114185333252
2014-05-13,12.298600196838379,12.16670036315918,12.29170036315918,12.22920036315918,7087930.0,11.118046760559082
2014-05-14,12.284700393676758,12.173600196838379,12.22920036315918,12.236100196838379,4233869.0,11.124320983886719
2014-05-15,12.263899803161621,11.597200393676758,12.222200393676758,11.6181001663208,13706668.0,10.562472343444824
2014-05-16,11.652799606323242,11.409700393676758,11.597200393676758,11.527799606323242,7221038.0,10.480375289916992
2014-05-19,11.4931001663208,11.29170036315918,11.4931001663208,11.388899803161621,4770914.0,10.354097366333008
2014-05-20,11.548600196838379,11.3818998336792,11.423600196838379,11.4306001663208,3527321.0,10.392008781433105
2014-05-21,11.77079963684082,11.451399803161621,11.45829963684082,11.6943998336792,8248006.0,10.631839752197266
2014-05-22,11.77079963684082,11.590299606323242,11.70829963684082,11.597200393676758,5237383.0,10.543473243713379
2014-05-23,11.6875,11.576399803161621,11.597200393676758,11.638899803161621,3038353.0,10.581382751464844
2014-05-26,11.9443998336792,11.66670036315918,11.722200393676758,11.9375,6415355.0,10.852851867675781
2014-05-27,12.1181001663208,11.8056001663208,11.9443998336792,12.10420036315918,6898121.0,11.00440502166748
2014-05-28,12.125,11.965299606323242,12.048600196838379,12.0625,4741574.0,10.966493606567383
2014-05-29,12.1181001663208,11.840299606323242,12.027799606323242,11.888899803161621,5202866.0,10.808667182922363
2014-05-30,11.909700393676758,11.777799606323242,11.902799606323242,11.8125,4115073.0,10.73921012878418
2014-06-03,11.847200393676758,11.722200393676758,11.847200393676758,11.8193998336792,3080589.0,10.745482444763184
2014-06-04,11.8056001663208,11.513899803161621,11.8056001663208,11.58329963684082,4534777.0,10.530834197998047
2014-06-05,11.888899803161621,11.534700393676758,11.5693998336792,11.847200393676758,4497446.0,10.770756721496582
2014-06-06,11.951399803161621,11.79170036315918,11.847200393676758,11.9306001663208,3522528.0,10.846578598022461
2014-06-09,12.034700393676758,11.847200393676758,11.9375,11.97920036315918,3596253.0,10.890764236450195
2014-06-10,12.1875,11.9375,11.97920036315918,12.159700393676758,6567456.0,11.054862976074219
2014-06-11,12.1875,12.090299606323242,12.152799606323242,12.111100196838379,2622336.0,11.0106782913208
2014-06-12,12.111100196838379,11.909700393676758,12.08329963684082,11.9375,4340259.0,10.852851867675781
2014-06-13,12.125,11.875,11.875,12.04170036315918,3383117.0,10.94758415222168
2014-06-16,12.1875,11.9931001663208,12.0556001663208,12.090299606323242,3246305.0,10.991766929626465
2014-06-17,12.1318998336792,11.909700393676758,12.090299606323242,11.986100196838379,2647931.0,10.897034645080566
2014-06-18,12.04170036315918,11.8193998336792,12.013899803161621,11.840299606323242,2656759.0,10.764482498168945
2014-06-19,11.902799606323242,11.576399803161621,11.89579963684082,11.597200393676758,2755614.0,10.543473243713379
2014-06-20,11.715299606323242,11.60420036315918,11.611100196838379,11.659700393676758,1739532.0,10.600293159484863
2014-06-23,11.736100196838379,11.45829963684082,11.6318998336792,11.486100196838379,5045054.0,10.442466735839844
2014-06-24,11.673600196838379,11.486100196838379,11.534700393676758,11.673600196838379,3570755.0,10.612929344177246
2014-06-25,11.7568998336792,11.6181001663208,11.673600196838379,11.722200393676758,2589683.0,10.657113075256348
2014-06-26,11.85420036315918,11.6806001663208,11.72920036315918,11.8193998336792,3114961.0,10.745482444763184
2014-06-27,11.95829963684082,11.736100196838379,11.8193998336792,11.9306001663208,2738275.0,10.846578598022461
2014-06-30,12.0068998336792,11.888899803161621,12.0068998336792,11.9375,4452059.0,10.852851867675781
2014-07-01,12.02079963684082,11.902799606323242,11.9931001663208,11.9375,3890165.0,10.852851867675781
2014-07-02,12.048600196838379,11.902799606323242,11.9375,11.9931001663208,4607377.0,10.903400421142578
2014-07-03,12.138899803161621,11.97920036315918,12.0,12.090299606323242,5459101.0,10.991766929626465
2014-07-04,12.097200393676758,11.909700393676758,12.08329963684082,11.951399803161621,4626132.0,10.865488052368164
2014-07-07,12.02079963684082,11.840299606323242,11.9375,11.85420036315918,3693676.0,10.777121543884277
2014-07-08,11.97920036315918,11.840299606323242,11.85420036315918,11.972200393676758,2235166.0,10.884398460388184
2014-07-09,11.972200393676758,11.72920036315918,11.972200393676758,11.763899803161621,4419082.0,10.695025444030762
2014-07-10,11.6181001663208,11.527799606323242,11.5693998336792,11.54170036315918,2298784.0,10.807201385498047
2014-07-11,11.72920036315918,11.52079963684082,11.52079963684082,11.611100196838379,2211958.0,10.872185707092285
2014-07-14,11.777799606323242,11.534700393676758,11.590299606323242,11.763899803161621,4489341.0,11.015260696411133
2014-07-15,11.861100196838379,11.701399803161621,11.7431001663208,11.763899803161621,5457548.0,11.015260696411133
2014-07-16,12.8056001663208,11.736100196838379,11.7431001663208,12.409700393676758,22756944.0,11.619962692260742
2014-07-17,12.4443998336792,12.048600196838379,12.361100196838379,12.1806001663208,7713650.0,11.405442237854004
2014-07-18,12.35420036315918,12.034700393676758,12.138899803161621,12.076399803161621,7568256.0,11.307873725891113
2014-07-21,12.388899803161621,12.04170036315918,12.0693998336792,12.347200393676758,6215898.0,11.561440467834473
2014-07-22,12.611100196838379,12.3056001663208,12.347200393676758,12.41670036315918,7968934.0,11.626518249511719
2014-07-23,12.41670036315918,12.159700393676758,12.35420036315918,12.236100196838379,4867547.0,11.45741081237793
2014-07-24,12.340299606323242,12.138899803161621,12.236100196838379,12.3193998336792,4262290.0,11.535408973693848
2014-07-25,12.388899803161621,12.222200393676758,12.3125,12.375,5612404.0,11.587471008300781
2014-07-28,12.638899803161621,12.388899803161621,12.388899803161621,12.611100196838379,10570606.0,11.808545112609863
2014-07-29,12.722200393676758,12.45829963684082,12.6318998336792,12.5,11046569.0,11.704516410827637
2014-07-30,12.77079963684082,12.451399803161621,12.5,12.6318998336792,13398118.0,11.828022003173828
2014-07-31,12.72920036315918,12.486100196838379,12.6181001663208,12.6806001663208,9325415.0,11.873623847961426
2014-08-01,13.013899803161621,12.58329963684082,12.6181001663208,12.7431001663208,14381030.0,11.932145118713379
2014-08-04,13.034700393676758,12.79170036315918,12.79170036315918,12.9375,8059857.0,12.114174842834473
2014-08-05,12.97920036315918,12.75,12.951399803161621,12.847200393676758,6853834.0,12.029621124267578
2014-08-06,12.902799606323242,12.6943998336792,12.85420036315918,12.8125,5918860.0,11.997129440307617
2014-08-07,12.861100196838379,12.652799606323242,12.8125,12.6806001663208,4481337.0,11.873623847961426
2014-08-08,12.736100196838379,12.5625,12.6806001663208,12.64579963684082,4582242.0,11.841036796569824
2014-08-11,12.8681001663208,12.659700393676758,12.659700393676758,12.85420036315918,5156946.0,12.036175727844238
2014-08-12,12.847200393676758,12.625,12.798600196838379,12.75,5120111.0,11.938607215881348
2014-08-13,12.798600196838379,12.597200393676758,12.77079963684082,12.70829963684082,4991410.0,11.89955997467041
2014-08-14,12.875,12.638899803161621,12.638899803161621,12.701399803161621,5816780.0,11.893098831176758
2014-08-15,12.9375,12.6943998336792,12.75,12.909700393676758,6906268.0,12.088143348693848
2014-08-18,13.1806001663208,12.875,12.909700393676758,13.097200393676758,9963828.0,12.263710021972656
2014-08-19,13.14579963684082,12.965299606323242,13.10420036315918,13.013899803161621,6783264.0,12.185711860656738
2014-08-20,13.201399803161621,12.784700393676758,13.0068998336792,12.840299606323242,12716373.0,12.02315902709961
2014-08-21,12.840299606323242,12.347200393676758,12.8125,12.54170036315918,13664252.0,11.743563652038574
2014-08-22,12.6181001663208,12.451399803161621,12.534700393676758,12.5625,7521320.0,11.763038635253906
2014-08-25,12.5556001663208,12.4443998336792,12.52079963684082,12.472200393676758,5444472.0,11.678484916687012
2014-08-26,12.534700393676758,12.2431001663208,12.472200393676758,12.2568998336792,5412481.0,11.476885795593262
2014-08-27,12.388899803161621,12.20829963684082,12.222200393676758,12.3681001663208,5863217.0,11.581009864807129
2014-08-28,12.3681001663208,12.159700393676758,12.3681001663208,12.263899803161621,4138583.0,11.483440399169922
2014-08-29,12.3818998336792,12.277799606323242,12.35420036315918,12.361100196838379,2716246.0,11.574456214904785
2014-09-01,12.465299606323242,12.35420036315918,12.35420036315918,12.4306001663208,4902467.0,11.639532089233398
2014-09-02,12.5693998336792,12.41670036315918,12.465299606323242,12.534700393676758,9953652.0,11.737009048461914
2014-09-03,12.6181001663208,12.5,12.534700393676758,12.576399803161621,13176802.0,11.776053428649902
2014-09-04,12.597200393676758,12.4306001663208,12.58329963684082,12.5693998336792,16154154.0,11.769499778747559
2014-09-05,12.72920036315918,12.52079963684082,12.576399803161621,12.70829963684082,14196172.0,11.89955997467041
2014-09-09,12.777799606323242,12.611100196838379,12.75,12.701399803161621,12433416.0,11.893098831176758
2014-09-10,12.66670036315918,12.5625,12.64579963684082,12.60420036315918,9206436.0,11.802085876464844
2014-09-11,12.75,12.5556001663208,12.625,12.6318998336792,15704683.0,11.828022003173828
2014-09-12,12.72920036315918,12.611100196838379,12.638899803161621,12.722200393676758,10321284.0,11.912575721740723
2014-09-15,12.861100196838379,12.638899803161621,12.715299606323242,12.840299606323242,14954476.0,12.02315902709961
2014-09-16,12.8818998336792,12.451399803161621,12.8681001663208,12.47920036315918,14398202.0,11.685040473937988
2014-09-17,12.54170036315918,12.3818998336792,12.465299606323242,12.513899803161621,6057139.0,11.71753215789795
2014-09-18,12.6181001663208,12.45829963684082,12.513899803161621,12.611100196838379,10050166.0,11.808545112609863
2014-09-19,12.736100196838379,12.5693998336792,12.60420036315918,12.701399803161621,9443950.0,11.893098831176758
2014-09-22,12.701399803161621,12.5068998336792,12.701399803161621,12.52079963684082,8394181.0,11.723992347717285
2014-09-23,12.902799606323242,12.5068998336792,12.5068998336792,12.847200393676758,15371824.0,12.029621124267578
2014-09-24,12.923600196838379,12.722200393676758,12.798600196838379,12.909700393676758,15799003.0,12.088143348693848
2014-09-25,13.02079963684082,12.763899803161621,12.9306001663208,12.840299606323242,14673463.0,12.02315902709961
2014-09-26,12.9931001663208,12.763899803161621,12.8193998336792,12.965299606323242,11932437.0,12.140203475952148
2014-09-29,13.08329963684082,12.9375,13.0,13.0556001663208,13107968.0,12.22475814819336
2014-09-30,13.215299606323242,13.0068998336792,13.0556001663208,13.201399803161621,14923640.0,12.36128044128418
2014-10-08,13.4931001663208,13.111100196838379,13.22920036315918,13.465299606323242,18254779.0,12.608386039733887
2014-10-09,13.548600196838379,13.215299606323242,13.409700393676758,13.41670036315918,15419099.0,12.562878608703613
2014-10-10,14.027799606323242,13.25,13.326399803161621,13.72920036315918,28700274.0,12.855491638183594
2014-10-13,14.33329963684082,13.763899803161621,13.763899803161621,14.090299606323242,29734280.0,13.193611145019531
2014-10-14,14.597200393676758,14.034700393676758,14.152799606323242,14.409700393676758,32488051.0,13.49268627166748
2014-10-15,15.85420036315918,14.736100196838379,14.736100196838379,15.85420036315918,44143316.0,14.845259666442871
2014-10-16,17.29170036315918,15.8818998336792,16.45829963684082,15.965299606323242,85538826.0,14.949289321899414
2014-10-17,16.527799606323242,15.41670036315918,16.04170036315918,16.284700393676758,54751734.0,15.248363494873047
2014-10-20,16.972200393676758,15.847200393676758,16.25,15.965299606323242,44664816.0,14.949289321899414
2014-10-21,15.486100196838379,15.034700393676758,15.486100196838379,15.097200393676758,31400807.0,14.136434555053711
2014-10-22,15.3125,14.861100196838379,15.159700393676758,14.923600196838379,18374993.0,13.973880767822266
2014-10-23,15.097200393676758,14.701399803161621,14.923600196838379,15.034700393676758,17087042.0,14.077911376953125
2014-10-24,15.0,14.58329963684082,14.9375,14.72920036315918,13758235.0,13.791852951049805
2014-10-27,14.79170036315918,14.409700393676758,14.722200393676758,14.590299606323242,13222693.0,13.661791801452637
2014-10-28,14.8818998336792,14.27079963684082,14.375,14.85420036315918,20471829.0,13.90889835357666
2014-10-29,14.965299606323242,14.513899803161621,14.840299606323242,14.9306001663208,26053215.0,13.980436325073242
2014-10-30,15.25,14.6943998336792,14.85420036315918,14.736100196838379,27591773.0,13.79831314086914
2014-10-31,15.097200393676758,14.659700393676758,14.736100196838379,15.0625,19896474.0,14.10394287109375
2014-11-03,15.75,15.0068998336792,15.159700393676758,15.590299606323242,30733593.0,14.598153114318848
2014-11-04,15.58329963684082,15.138899803161621,15.58329963684082,15.423600196838379,17954779.0,14.442061424255371
2014-11-05,15.451399803161621,14.85420036315918,15.451399803161621,14.875,18828203.0,13.928375244140625
2014-11-06,14.861100196838379,14.60420036315918,14.861100196838379,14.722200393676758,17631096.0,13.785298347473145
2014-11-07,14.972200393676758,14.66670036315918,14.6943998336792,14.777799606323242,16231737.0,13.837359428405762
2014-11-10,15.138899803161621,14.722200393676758,14.798600196838379,15.034700393676758,12124206.0,14.077911376953125
2014-11-11,15.1318998336792,14.284700393676758,15.10420036315918,14.3056001663208,15303343.0,13.395210266113281
2014-11-12,14.625,14.152799606323242,14.236100196838379,14.58329963684082,10274821.0,13.655238151550293
2014-11-13,14.576399803161621,14.27079963684082,14.576399803161621,14.340299606323242,8115714.0,13.427700996398926
2014-11-14,14.79170036315918,14.284700393676758,14.284700393676758,14.701399803161621,10510757.0,13.76582145690918
2014-11-17,14.902799606323242,14.590299606323242,14.7568998336792,14.673600196838379,8639321.0,13.739790916442871
2014-11-18,14.722200393676758,14.41670036315918,14.722200393676758,14.652799606323242,5997265.0,13.720314979553223
2014-11-19,14.826399803161621,14.52079963684082,14.659700393676758,14.64579963684082,8986409.0,13.713760375976562
2014-11-20,14.58329963684082,14.2431001663208,14.548600196838379,14.409700393676758,10816996.0,13.49268627166748
2014-11-21,14.52079963684082,14.35420036315918,14.4306001663208,14.465299606323242,9062756.0,13.544746398925781
2014-11-24,14.5625,14.222200393676758,14.472200393676758,14.3056001663208,20053510.0,13.395210266113281
2014-11-25,14.451399803161621,14.27079963684082,14.3056001663208,14.402799606323242,12368170.0,13.486224174499512
2014-11-26,14.72920036315918,14.409700393676758,14.4443998336792,14.652799606323242,16349800.0,13.720314979553223
2014-11-27,14.8818998336792,14.66670036315918,14.70829963684082,14.847200393676758,16249357.0,13.90234375
2014-11-28,14.951399803161621,14.361100196838379,14.861100196838379,14.5625,16674909.0,13.635760307312012
2014-12-01,14.64579963684082,14.2568998336792,14.597200393676758,14.3681001663208,15487810.0,13.453733444213867
2014-12-02,14.6875,14.3056001663208,14.361100196838379,14.60420036315918,16785776.0,13.67480754852295
2014-12-03,14.875,14.47920036315918,14.590299606323242,14.85420036315918,22966243.0,13.90889835357666
2014-12-04,15.41670036315918,14.8193998336792,14.861100196838379,15.29170036315918,30896928.0,14.318556785583496
2014-12-05,15.3193998336792,14.47920036315918,15.3125,14.72920036315918,27570919.0,13.791852951049805
2014-12-08,15.02079963684082,14.4443998336792,14.673600196838379,14.861100196838379,22749456.0,13.915358543395996
2014-12-09,15.47920036315918,14.625,14.777799606323242,15.013899803161621,39437111.0,14.05843448638916
2014-12-10,15.590299606323242,14.9306001663208,15.090299606323242,15.5693998336792,33972724.0,14.578583717346191
2014-12-11,15.902799606323242,15.25,15.611100196838379,15.465299606323242,35563167.0,14.481107711791992
2014-12-12,15.625,15.2568998336792,15.486100196838379,15.3818998336792,23052360.0,14.40301513671875
2014-12-15,15.701399803161621,15.159700393676758,15.39579963684082,15.638899803161621,25250369.0,14.643660545349121
2014-12-16,15.590299606323242,15.361100196838379,15.465299606323242,15.52079963684082,19378344.0,14.533075332641602
2014-12-17,15.4306001663208,14.9931001663208,15.4306001663208,15.04170036315918,16138801.0,14.084465980529785
2014-12-18,15.263899803161621,14.9306001663208,15.0,15.0556001663208,10863410.0,14.097481727600098
2014-12-19,15.0556001663208,14.3818998336792,15.0556001663208,14.64579963684082,18994724.0,13.713760375976562
2014-12-22,14.576399803161621,13.986100196838379,14.576399803161621,14.076399803161621,17721607.0,13.180595397949219
2014-12-23,14.388899803161621,14.0693998336792,14.090299606323242,14.125,9155011.0,13.226102828979492
2014-12-24,14.326399803161621,14.097200393676758,14.16670036315918,14.27079963684082,8977497.0,13.362624168395996
2014-12-25,14.361100196838379,14.1318998336792,14.33329963684082,14.2568998336792,10201337.0,13.349609375
2014-12-26,14.4306001663208,14.1181001663208,14.263899803161621,14.3681001663208,12453418.0,13.453733444213867
2014-12-29,14.402799606323242,13.8681001663208,14.402799606323242,13.9306001663208,20986984.0,13.044075012207031
2014-12-30,14.152799606323242,13.902799606323242,13.91670036315918,14.034700393676758,10782331.0,13.141550064086914
2014-12-31,14.138899803161621,13.8125,14.013899803161621,14.0693998336792,11945135.0,13.174040794372559
2015-01-05,14.673600196838379,14.0068998336792,14.027799606323242,14.5556001663208,19534559.0,13.629301071166992
2015-01-06,15.72920036315918,14.402799606323242,14.45829963684082,15.2431001663208,29761611.0,14.273049354553223
2015-01-07,15.236100196838379,14.840299606323242,15.125,15.027799606323242,14532134.0,14.071450233459473
2015-01-08,15.423600196838379,14.965299606323242,15.027799606323242,15.04170036315918,17453201.0,14.084465980529785
2015-01-09,15.263899803161621,14.923600196838379,15.0068998336792,14.9375,12791001.0,13.986896514892578
2015-01-12,14.847200393676758,14.451399803161621,14.79170036315918,14.652799606323242,9735253.0,13.720314979553223
2015-01-13,15.013899803161621,14.652799606323242,14.652799606323242,14.9443998336792,9850105.0,13.993356704711914
2015-01-14,15.173600196838379,14.79170036315918,14.9306001663208,14.85420036315918,10443306.0,13.90889835357666
2015-01-15,15.0,14.777799606323242,14.847200393676758,14.9931001663208,7130616.0,14.038958549499512
2015-01-16,15.10420036315918,14.861100196838379,15.027799606323242,15.013899803161621,10506653.0,14.05843448638916
2015-01-19,15.22920036315918,14.22920036315918,14.701399803161621,14.375,15033921.0,13.460193634033203
2015-01-20,14.77079963684082,14.4306001663208,14.548600196838379,14.6875,12670174.0,13.752806663513184
2015-01-21,15.138899803161621,14.701399803161621,14.763899803161621,15.0625,15290395.0,14.10394287109375
2015-01-22,15.60420036315918,15.076399803161621,15.076399803161621,15.451399803161621,25544704.0,14.46809196472168
2015-01-23,15.66670036315918,15.298600196838379,15.45829963684082,15.402799606323242,19318383.0,14.42258358001709
2015-01-26,16.013900756835938,15.284700393676758,15.3818998336792,15.95829963684082,24604914.0,14.942733764648438
2015-01-27,16.027799606323242,15.652799606323242,15.95829963684082,15.85420036315918,19187071.0,14.845259666442871
2015-01-28,16.152799606323242,15.72920036315918,15.72920036315918,15.8193998336792,16750831.0,14.812674522399902
2015-01-29,15.6875,15.361100196838379,15.6875,15.4443998336792,12579360.0,14.46153736114502
2015-01-30,15.625,15.22920036315918,15.451399803161621,15.388899803161621,10762889.0,14.40956974029541
2015-02-02,16.055599212646484,15.0556001663208,15.16670036315918,15.625,21276381.0,14.630643844604492
2015-02-03,15.590299606323242,15.201399803161621,15.52079963684082,15.409700393676758,14640899.0,14.429046630859375
2015-02-04,15.4306001663208,14.951399803161621,15.41670036315918,15.090299606323242,16234719.0,14.129971504211426
2015-02-05,15.375,15.090299606323242,15.090299606323242,15.1943998336792,15487567.0,14.227448463439941
2015-02-06,15.64579963684082,15.1318998336792,15.14579963684082,15.3125,16413088.0,14.338031768798828
2015-02-09,15.486100196838379,15.152799606323242,15.3125,15.3193998336792,9371319.0,14.344493865966797
2015-02-10,15.361100196838379,15.1181001663208,15.3193998336792,15.263899803161621,8662076.0,14.292525291442871
2015-02-11,15.75,15.277799606323242,15.284700393676758,15.72920036315918,11599018.0,14.728215217590332
2015-02-12,16.013900756835938,15.66670036315918,15.77079963684082,15.951399803161621,17004486.0,14.936273574829102
2015-02-13,17.013900756835938,16.069400787353516,16.180599212646484,16.875,34863477.0,15.801095962524414
2015-02-16,17.256900787353516,16.5625,16.89579963684082,17.069400787353516,27968454.0,15.983125686645508
2015-02-17,17.118099212646484,16.826400756835938,17.090299606323242,17.076400756835938,18302430.0,15.989679336547852
2015-02-25,17.159700393676758,16.590299606323242,17.125,16.701400756835938,18426585.0,15.638545989990234
2015-02-26,16.993099212646484,16.58329963684082,16.597200393676758,16.70829963684082,14740410.0,15.64500617980957
2015-02-27,17.1875,16.75,16.756900787353516,17.069400787353516,19169881.0,15.983125686645508
2015-03-02,17.22920036315918,16.784700393676758,17.125,17.215299606323242,25656168.0,16.119741439819336
2015-03-03,18.048599243164062,16.9375,17.138900756835938,17.70829963684082,30111328.0,16.58136558532715
2015-03-04,18.22920036315918,17.513900756835938,17.70829963684082,18.222200393676758,24034599.0,17.062562942504883
2015-03-05,18.527799606323242,17.763900756835938,18.222200393676758,18.027799606323242,22155333.0,16.88053321838379
2015-03-06,18.215299606323242,17.534700393676758,18.034700393676758,17.715299606323242,14424982.0,16.587921142578125
2015-03-09,18.055599212646484,17.430599212646484,17.694400787353516,17.944400787353516,12364282.0,16.80244255065918
2015-03-10,18.25,17.736099243164062,17.888900756835938,17.784700393676758,13965732.0,16.65290641784668
2015-03-11,17.805599212646484,17.08329963684082,17.784700393676758,17.284700393676758,19438924.0,16.184724807739258
2015-03-12,18.930599212646484,17.138900756835938,17.284700393676758,18.868099212646484,23027520.0,17.667356491088867
2015-03-13,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-16,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-17,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-18,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-19,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-20,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-23,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-24,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-25,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-26,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-27,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-30,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-03-31,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-01,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-02,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-03,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-07,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-08,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-09,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-10,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-13,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-14,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-15,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-16,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-17,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,0.0,17.667356491088867
2015-04-20,20.756900787353516,20.756900787353516,20.756900787353516,20.756900787353516,813790.0,19.435958862304688
2015-04-21,22.70829963684082,20.034700393676758,22.70829963684082,20.777799606323242,74338989.0,19.455528259277344
2015-04-22,21.215299606323242,20.277799606323242,20.798599243164062,20.9375,50806136.0,19.605066299438477
2015-04-23,20.83329963684082,20.33329963684082,20.83329963684082,20.444400787353516,37239900.0,19.143346786499023
2015-04-24,20.097200393676758,19.451400756835938,20.097200393676758,19.923599243164062,36874272.0,18.65568733215332
2015-04-27,20.131900787353516,19.652799606323242,19.923599243164062,19.784700393676758,27877963.0,18.52562713623047
2015-04-28,20.27079963684082,19.618099212646484,19.930599212646484,20.006900787353516,27918217.0,18.733688354492188
2015-04-29,20.201400756835938,19.6875,19.861099243164062,20.125,20511588.0,18.844270706176758
2015-04-30,20.368099212646484,19.756900787353516,20.222200393676758,19.77079963684082,17215469.0,18.512611389160156
2015-05-04,20.076400756835938,19.472200393676758,19.763900756835938,20.048599243164062,18400219.0,18.772733688354492
2015-05-05,19.951400756835938,19.16670036315918,19.902799606323242,19.27079963684082,21890753.0,18.044429779052734
2015-05-06,19.625,18.763900756835938,19.319400787353516,18.95829963684082,17503888.0,17.75181770324707
2015-05-07,19.076400756835938,18.493099212646484,19.027799606323242,18.506900787353516,14602553.0,17.329145431518555
2015-05-08,18.875,18.5,18.590299606323242,18.798599243164062,12017787.0,17.60228157043457
2015-05-11,19.569400787353516,18.631900787353516,18.888900756835938,19.548599243164062,24140175.0,18.304553985595703
2015-05-12,20.04170036315918,19.381900787353516,19.5625,19.694400787353516,23971934.0,18.44107437133789
2015-05-13,19.944400787353516,19.47920036315918,19.60420036315918,19.83329963684082,21472849.0,18.57113265991211
2015-05-14,19.91670036315918,19.41670036315918,19.85420036315918,19.555599212646484,15772210.0,18.311105728149414
2015-05-15,19.513900756835938,18.777799606323242,19.513900756835938,18.972200393676758,22132975.0,17.764835357666016
2015-05-18,19.64579963684082,18.83329963684082,18.944400787353516,19.381900787353516,17401996.0,18.148462295532227
2015-05-19,20.20829963684082,19.277799606323242,19.39579963684082,20.14579963684082,27671698.0,18.863746643066406
2015-05-20,20.472200393676758,19.72920036315918,20.138900756835938,19.888900756835938,30425790.0,18.623197555541992
2015-05-21,21.875,19.79170036315918,19.89579963684082,21.875,38524020.0,20.48290252685547
2015-05-22,22.638900756835938,21.58329963684082,22.555599212646484,21.875,43615641.0,20.48290252685547
2015-05-25,22.222200393676758,21.66670036315918,21.875,22.034700393676758,34312796.0,20.6324405670166
2015-05-26,22.6875,21.72920036315918,22.069400787353516,22.29170036315918,32061803.0,20.873085021972656
2015-05-27,22.430599212646484,21.5,22.263900756835938,21.875,29685332.0,20.48290252685547
2015-05-28,22.89579963684082,20.902799606323242,21.881900787353516,20.986099243164062,42489305.0,19.650571823120117
2015-05-29,21.493099212646484,20.3125,21.25,20.6875,29071622.0,19.370973587036133
2015-06-01,21.85420036315918,20.875,21.118099212646484,21.77079963684082,34863459.0,20.385334014892578
2015-06-02,22.451400756835938,21.652799606323242,22.194400787353516,22.444400787353516,38098764.0,21.016069412231445
2015-06-03,22.41670036315918,21.45829963684082,22.381900787353516,22.16670036315918,31049413.0,20.75604248046875
2015-06-04,23.625,21.91670036315918,22.368099212646484,23.527799606323242,50537360.0,22.030521392822266
2015-06-05,24.29170036315918,22.923599243164062,23.951400756835938,23.638900756835938,43201395.0,22.134552001953125
2015-06-08,24.076400756835938,23.131900787353516,23.680599212646484,24.027799606323242,34608847.0,22.498703002929688
2015-06-09,24.0625,22.91670036315918,24.0625,23.138900756835938,26001718.0,21.666370391845703
2015-06-10,23.548599243164062,22.64579963684082,22.965299606323242,23.25,21767444.0,21.770401000976562
2015-06-11,23.493099212646484,22.777799606323242,23.14579963684082,23.388900756835938,21805539.0,21.900461196899414
2015-06-12,24.194400787353516,23.409700393676758,23.409700393676758,23.715299606323242,29292870.0,22.20608901977539
2015-06-15,24.131900787353516,22.652799606323242,23.763900756835938,22.715299606323242,29884716.0,21.26972770690918
2015-06-16,23.5625,21.527799606323242,22.243099212646484,22.256900787353516,33149196.0,20.84050178527832
2015-06-17,22.4375,21.381900787353516,22.013900756835938,22.430599212646484,21091991.0,21.003145217895508
2015-06-18,22.555599212646484,21.29170036315918,22.222200393676758,21.402799606323242,16308940.0,20.040754318237305
2015-06-19,21.159700393676758,20.069400787353516,20.972200393676758,20.14579963684082,21479729.0,18.863746643066406
2015-06-23,20.83329963684082,19.097200393676758,20.277799606323242,20.79170036315918,17640097.0,19.468544006347656
2015-06-24,21.388900756835938,20.659700393676758,20.91670036315918,21.04170036315918,24765628.0,19.7026309967041
2015-06-25,21.08329963684082,19.423599243164062,21.04170036315918,19.64579963684082,26845295.0,18.395565032958984
2015-06-26,19.20829963684082,17.680599212646484,19.201400756835938,17.680599212646484,25821643.0,16.555429458618164
2015-06-29,18.263900756835938,15.909700393676758,18.10420036315918,16.569400787353516,30523302.0,15.514946937561035
2015-06-30,18.1875,15.972200393676758,16.58329963684082,18.08329963684082,26730213.0,16.93250274658203
2015-07-01,18.5,17.194400787353516,17.9375,17.22920036315918,25883621.0,16.13275718688965
2015-07-02,17.673599243164062,16.027799606323242,17.465299606323242,16.58329963684082,25845380.0,15.527960777282715
2015-07-03,17.569400787353516,15.263899803161621,16.10420036315918,16.14579963684082,28016290.0,15.118300437927246
2015-07-06,17.763900756835938,15.52079963684082,17.763900756835938,16.638900756835938,33285840.0,15.580020904541016
2015-07-07,16.736099243164062,14.972200393676758,15.965299606323242,14.972200393676758,29774473.0,14.019389152526855
2015-07-08,15.1806001663208,13.472200393676758,13.472200393676758,13.72920036315918,79135103.0,12.855491638183594
2015-07-09,15.10420036315918,13.9375,13.9375,15.10420036315918,25977653.0,14.142989158630371
2015-07-10,16.618099212646484,15.72920036315918,15.736100196838379,16.618099212646484,17180817.0,15.560544967651367
2015-07-13,18.277799606323242,16.659700393676758,17.368099212646484,18.277799606323242,43919546.0,17.1146240234375
2015-07-14,18.9375,17.513900756835938,17.652799606323242,17.77079963684082,37180056.0,16.639890670776367
2015-07-15,17.611099243164062,16.04170036315918,17.25,16.055599212646484,28910787.0,15.033841133117676
2015-07-16,17.340299606323242,15.83329963684082,16.055599212646484,17.118099212646484,23670947.0,16.02872657775879
2015-07-17,18.534700393676758,17.256900787353516,17.256900787353516,18.263900756835938,23385276.0,17.10161018371582
2015-07-20,18.659700393676758,17.847200393676758,18.055599212646484,18.125,22825732.0,16.971548080444336
2015-07-21,18.298599243164062,17.701400756835938,17.89579963684082,18.131900787353516,19177243.0,16.978010177612305
2015-07-22,18.9375,17.91670036315918,18.0,18.70829963684082,23616849.0,17.517728805541992
2015-07-23,19.33329963684082,18.64579963684082,18.85420036315918,19.152799606323242,22549511.0,17.933942794799805
2015-07-24,19.347200393676758,18.33329963684082,19.16670036315918,18.444400787353516,27416332.0,17.27062225341797
2015-07-27,18.555599212646484,16.597200393676758,18.090299606323242,16.597200393676758,25306927.0,15.540974617004395
2015-07-28,17.430599212646484,15.909700393676758,16.263900756835938,17.284700393676758,28983251.0,16.184724807739258
2015-07-29,18.4375,16.97920036315918,17.548599243164062,18.368099212646484,18759035.0,17.19917869567871
2015-07-30,18.743099212646484,17.465299606323242,18.33329963684082,17.75,18610823.0,16.62041473388672
2015-07-31,18.5,17.381900787353516,17.39579963684082,18.298599243164062,16145670.0,17.134098052978516
2015-08-03,18.256900787353516,16.91670036315918,18.256900787353516,17.5,17383865.0,16.386322021484375
2015-08-04,18.881900787353516,17.375,17.375,18.819400787353516,18579710.0,17.62175941467285
2015-08-05,18.923599243164062,18.194400787353516,18.402799606323242,18.326400756835938,14480012.0,17.160131454467773
2015-08-06,18.576400756835938,17.91670036315918,17.91670036315918,18.22920036315918,8297239.0,17.06911849975586
2015-08-07,18.909700393676758,18.29170036315918,18.29170036315918,18.819400787353516,15561290.0,17.62175941467285
2015-08-10,19.881900787353516,18.77079963684082,19.08329963684082,19.784700393676758,25430194.0,18.52562713623047
2015-08-11,20.375,19.361099243164062,19.784700393676758,19.701400756835938,19455436.0,18.447629928588867
2015-08-12,20.263900756835938,19.361099243164062,19.444400787353516,20.069400787353516,22213661.0,18.79220962524414
2015-08-13,20.138900756835938,19.4375,19.89579963684082,20.118099212646484,15528853.0,18.83780860900879
2015-08-14,20.298599243164062,19.58329963684082,20.14579963684082,19.701400756835938,22274569.0,18.447629928588867
2015-08-17,20.347200393676758,19.506900787353516,19.652799606323242,20.340299606323242,22530019.0,19.045869827270508
2015-08-18,20.361099243164062,18.305599212646484,20.215299606323242,18.305599212646484,20225328.0,17.140653610229492
2015-08-19,18.638900756835938,16.659700393676758,17.97920036315918,18.298599243164062,17754716.0,17.134098052978516
2015-08-20,18.10420036315918,17.222200393676758,18.04170036315918,17.243099212646484,15635903.0,16.145771026611328
2015-08-21,17.326400756835938,16.305599212646484,17.013900756835938,16.388900756835938,14945760.0,15.345932006835938
2015-08-24,15.9375,14.75,15.9375,14.75,16998940.0,13.81132984161377
2015-08-25,14.6875,13.277799606323242,13.75,13.4443998336792,24704647.0,12.588815689086914
2015-08-26,14.70829963684082,13.375,13.611100196838379,13.8125,18880924.0,12.933489799499512
2015-08-27,14.722200393676758,13.89579963684082,14.16670036315918,14.701399803161621,14482088.0,13.76582145690918
2015-08-28,15.715299606323242,14.722200393676758,14.798600196838379,15.47920036315918,19915580.0,14.494124412536621
2015-08-31,15.340299606323242,14.72920036315918,15.1181001663208,14.951399803161621,13734701.0,13.99991226196289
2015-09-01,15.0556001663208,13.826399803161621,14.95829963684082,14.0068998336792,12165628.0,13.115517616271973
2015-09-02,14.41670036315918,13.3193998336792,13.472200393676758,14.3193998336792,15237786.0,13.408130645751953
2015-09-07,15.138899803161621,14.236100196838379,14.576399803161621,14.3681001663208,9697739.0,13.453733444213867
2015-09-08,15.034700393676758,14.173600196838379,14.3681001663208,14.9931001663208,7686807.0,14.038958549499512
2015-09-09,15.486100196838379,14.97920036315918,14.97920036315918,15.3125,14016402.0,14.338031768798828
2015-09-10,15.3056001663208,14.861100196838379,15.1318998336792,14.888899803161621,7517269.0,13.941390037536621
2015-09-11,15.14579963684082,14.52079963684082,14.89579963684082,14.715299606323242,8210190.0,13.778836250305176
2015-09-14,14.9443998336792,13.527799606323242,14.8681001663208,13.722200393676758,11837599.0,12.84893798828125
2015-09-15,13.97920036315918,13.3056001663208,13.625,13.361100196838379,8234598.0,12.510817527770996
2015-09-16,14.652799606323242,13.3681001663208,13.54170036315918,14.45829963684082,10756097.0,13.538191795349121
2015-09-17,14.5,13.8818998336792,14.3193998336792,13.965299606323242,11075256.0,13.076566696166992
2015-09-18,14.159700393676758,13.909700393676758,13.9931001663208,13.986100196838379,5743838.0,13.096041679382324
2015-09-21,14.47920036315918,13.75,13.8193998336792,14.409700393676758,6255508.0,13.49268627166748
2015-09-22,14.652799606323242,14.3681001663208,14.423600196838379,14.45829963684082,8477235.0,13.538191795349121
2015-09-23,14.35420036315918,14.076399803161621,14.27079963684082,14.1181001663208,6249252.0,13.21964168548584
2015-09-24,14.39579963684082,14.152799606323242,14.1806001663208,14.263899803161621,5590162.0,13.356164932250977
2015-09-25,14.375,13.85420036315918,14.2568998336792,13.9375,5926708.0,13.050535202026367
2015-09-28,14.125,13.89579963684082,13.9375,14.076399803161621,3646795.0,13.180595397949219
2015-09-29,13.951399803161621,13.576399803161621,13.8818998336792,13.6806001663208,6342750.0,12.80998420715332
2015-09-30,13.8818998336792,13.625,13.75,13.763899803161621,4708172.0,12.887982368469238
2015-10-08,15.138899803161621,15.138899803161621,15.138899803161621,15.138899803161621,8995523.0,14.1754789352417
2015-10-09,15.486100196838379,15.138899803161621,15.1943998336792,15.222200393676758,29270135.0,14.253478050231934
2015-10-12,15.83329963684082,14.9306001663208,15.16670036315918,15.534700393676758,26026632.0,14.546091079711914
2015-10-13,15.576399803161621,15.277799606323242,15.409700393676758,15.52079963684082,14830410.0,14.533075332641602
2015-10-14,15.534700393676758,15.1806001663208,15.41670036315918,15.215299606323242,15091554.0,14.247016906738281
2015-10-15,15.486100196838379,15.138899803161621,15.14579963684082,15.472200393676758,17069535.0,14.487569808959961
2015-10-16,15.777799606323242,15.347200393676758,15.5693998336792,15.6806001663208,20844453.0,14.682707786560059
2015-10-19,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-20,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-21,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-22,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-23,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-26,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-27,15.6806001663208,15.6806001663208,15.6806001663208,15.6806001663208,0.0,14.682707786560059
2015-10-28,17.25,16.055599212646484,17.25,16.131900787353516,46249675.0,15.105286598205566
2015-10-29,16.1875,15.79170036315918,15.902799606323242,15.95829963684082,22548814.0,14.942733764648438
2015-10-30,16.125,15.763899803161621,15.9931001663208,15.8193998336792,13839498.0,14.812674522399902
2015-11-02,15.8681001663208,15.4306001663208,15.625,15.5,10665887.0,14.513601303100586
2015-11-03,15.75,15.3818998336792,15.5556001663208,15.597200393676758,7109589.0,14.604615211486816
2015-11-04,16.194400787353516,15.5556001663208,15.597200393676758,16.173599243164062,16427864.0,15.144332885742188
2015-11-05,16.64579963684082,16.055599212646484,16.180599212646484,16.277799606323242,20973044.0,15.241901397705078
2015-11-06,16.506900787353516,16.215299606323242,16.277799606323242,16.5,16269837.0,15.449960708618164
2015-11-09,16.902799606323242,16.319400787353516,16.451400756835938,16.673599243164062,23272934.0,15.612513542175293
2015-11-10,16.819400787353516,16.472200393676758,16.548599243164062,16.64579963684082,15037822.0,15.5864839553833
2015-11-11,16.736099243164062,16.402799606323242,16.673599243164062,16.64579963684082,13291054.0,15.5864839553833
2015-11-12,16.902799606323242,16.444400787353516,16.66670036315918,16.673599243164062,13389455.0,15.612513542175293
2015-11-13,16.597200393676758,16.118099212646484,16.5625,16.27079963684082,10265785.0,15.235347747802734
2015-11-16,16.222200393676758,15.840299606323242,15.972200393676758,16.201400756835938,12852990.0,15.170364379882812
2015-11-17,16.548599243164062,16.034700393676758,16.326400756835938,16.090299606323242,24685855.0,15.066333770751953
2015-11-18,16.180599212646484,15.8125,16.111099243164062,15.85420036315918,10089715.0,14.845259666442871
2015-11-19,16.131900787353516,15.875,15.875,16.111099243164062,7782468.0,15.085809707641602
2015-11-20,16.236099243164062,16.04170036315918,16.125,16.159700393676758,9206072.0,15.131318092346191
2015-11-23,16.215299606323242,15.9306001663208,16.111099243164062,15.9375,10784610.0,14.923257827758789
2015-11-24,15.965299606323242,15.784700393676758,15.9306001663208,15.95829963684082,11207750.0,14.942733764648438
2015-11-25,16.25,15.875,15.923600196838379,16.243099212646484,12998272.0,15.209409713745117
2015-11-26,16.39579963684082,16.131900787353516,16.319400787353516,16.14579963684082,12620773.0,15.118300437927246
2015-11-27,16.10420036315918,14.986100196838379,16.069400787353516,15.16670036315918,15310290.0,14.20151138305664
2015-11-30,15.25,14.64579963684082,15.22920036315918,15.0,9948300.0,14.045418739318848
2015-12-01,15.4306001663208,14.89579963684082,15.0068998336792,15.29170036315918,9475873.0,14.318556785583496
2015-12-02,15.6318998336792,15.138899803161621,15.263899803161621,15.6181001663208,10017044.0,14.624183654785156
2015-12-03,16.027799606323242,15.7431001663208,15.7431001663208,15.83329963684082,10507504.0,14.825688362121582
2015-12-04,15.83329963684082,15.52079963684082,15.763899803161621,15.5693998336792,8050055.0,14.578583717346191
2015-12-07,16.04170036315918,15.597200393676758,15.701399803161621,15.9443998336792,10120210.0,14.929718971252441
2015-12-08,15.902799606323242,15.347200393676758,15.902799606323242,15.388899803161621,9583621.0,14.40956974029541
2015-12-09,15.5068998336792,15.3056001663208,15.41670036315918,15.3681001663208,4044682.0,14.390093803405762
2015-12-10,15.60420036315918,15.277799606323242,15.375,15.375,5200492.0,14.396554946899414
2015-12-11,15.58329963684082,15.347200393676758,15.41670036315918,15.486100196838379,4741594.0,14.500585556030273
2015-12-14,15.8125,15.20829963684082,15.41670036315918,15.75,5427190.0,14.747690200805664
2015-12-15,16.04170036315918,15.6806001663208,15.72920036315918,15.89579963684082,8497268.0,14.884211540222168
2015-12-16,16.02079963684082,15.8125,15.9375,15.8818998336792,6101935.0,14.871195793151855
2015-12-17,16.138900756835938,15.951399803161621,15.951399803161621,16.125,11585027.0,15.098825454711914
2015-12-18,16.243099212646484,15.95829963684082,16.14579963684082,16.006900787353516,8409147.0,14.988243103027344
2015-12-21,16.722200393676758,15.97920036315918,16.048599243164062,16.527799606323242,19168839.0,15.475992202758789
2015-12-22,16.631900787353516,16.243099212646484,16.493099212646484,16.402799606323242,11041668.0,15.358945846557617
2015-12-23,16.83329963684082,16.39579963684082,16.465299606323242,16.423599243164062,16551902.0,15.378422737121582
2015-12-24,16.472200393676758,15.9931001663208,16.472200393676758,16.1875,9015567.0,15.1573486328125
2015-12-25,16.284700393676758,16.14579963684082,16.1875,16.263900756835938,5671726.0,15.228887557983398
2015-12-28,16.45829963684082,15.58329963684082,16.340299606323242,15.701399803161621,10982594.0,14.702181816101074
2015-12-29,15.923600196838379,15.64579963684082,15.7568998336792,15.909700393676758,5281783.0,14.89722728729248
2015-12-30,16.138900756835938,15.8818998336792,15.97920036315918,16.034700393676758,6183338.0,15.014272689819336
2015-12-31,16.243099212646484,15.8125,16.0625,15.840299606323242,6826618.0,14.832242965698242
2016-01-04,15.9375,14.60420036315918,15.847200393676758,14.625,7509163.0,13.694283485412598
2016-01-05,14.777799606323242,13.888899803161621,14.29170036315918,14.513899803161621,8823470.0,13.590253829956055
2016-01-06,14.763899803161621,14.409700393676758,14.576399803161621,14.736100196838379,8651499.0,13.79831314086914
2016-01-07,14.52079963684082,13.513899803161621,14.52079963684082,13.58329963684082,2317680.0,12.718875885009766
2016-01-08,14.14579963684082,13.548600196838379,13.95829963684082,13.909700393676758,10008031.0,13.024505615234375
2016-01-11,13.8681001663208,13.215299606323242,13.7431001663208,13.22920036315918,10202520.0,12.387311935424805
2016-01-12,13.5068998336792,13.201399803161621,13.33329963684082,13.451399803161621,5185176.0,12.595370292663574
2016-01-13,13.6318998336792,12.85420036315918,13.45829963684082,12.8681001663208,7286535.0,12.049190521240234
2016-01-14,13.25,12.5693998336792,12.70829963684082,13.1875,6290593.0,12.34826374053955
2016-01-15,13.1875,12.638899803161621,13.0625,12.715299606323242,5993940.0,11.90611457824707
2016-01-18,12.9306001663208,12.402799606323242,12.534700393676758,12.75,5853038.0,11.938607215881348
2016-01-19,13.152799606323242,12.64579963684082,12.652799606323242,13.111100196838379,5512644.0,12.276726722717285
2016-01-20,13.14579963684082,12.763899803161621,13.076399803161621,12.8056001663208,6851603.0,11.990668296813965
2016-01-21,13.097200393676758,12.5068998336792,12.75,12.527799606323242,7712837.0,11.730546951293945
2016-01-22,12.715299606323242,12.298600196838379,12.673600196838379,12.5693998336792,6355897.0,11.769499778747559
2016-01-25,12.777799606323242,12.5556001663208,12.659700393676758,12.6318998336792,5237961.0,11.828022003173828
2016-01-26,12.513899803161621,11.58329963684082,12.5,11.66670036315918,10137476.0,10.924245834350586
2016-01-27,11.784700393676758,11.25,11.66670036315918,11.5625,7311928.0,10.826677322387695
2016-01-28,11.597200393676758,11.1181001663208,11.465299606323242,11.22920036315918,5756018.0,10.514588356018066
2016-01-29,11.625,11.1806001663208,11.284700393676758,11.5625,5531801.0,10.826677322387695
2016-02-01,11.5693998336792,11.1806001663208,11.5625,11.3193998336792,7614972.0,10.599047660827637
2016-02-02,11.66670036315918,11.3056001663208,11.3056001663208,11.659700393676758,8273327.0,10.917692184448242
2016-02-03,11.66670036315918,11.388899803161621,11.5068998336792,11.6318998336792,4992962.0,10.891660690307617
2016-02-04,11.9443998336792,11.611100196838379,11.6318998336792,11.875,7771036.0,11.119290351867676
2016-02-05,11.923600196838379,11.6875,11.923600196838379,11.736100196838379,6458372.0,10.989229202270508
2016-02-15,11.763899803161621,11.388899803161621,11.388899803161621,11.722200393676758,6059975.0,10.976214408874512
2016-02-16,12.138899803161621,11.7431001663208,11.79170036315918,12.138899803161621,8565004.0,11.3663969039917
2016-02-17,12.2431001663208,11.95829963684082,12.152799606323242,12.1943998336792,9320339.0,11.418363571166992
2016-02-18,12.326399803161621,12.08329963684082,12.25,12.1318998336792,9017557.0,11.359842300415039
2016-02-19,12.20829963684082,12.08329963684082,12.138899803161621,12.173600196838379,4747874.0,11.398886680603027
2016-02-22,12.4443998336792,12.201399803161621,12.298600196838379,12.375,9268547.0,11.587471008300781
2016-02-23,12.45829963684082,12.1806001663208,12.35420036315918,12.277799606323242,8450841.0,11.496456146240234
2016-02-24,12.39579963684082,12.097200393676758,12.201399803161621,12.340299606323242,5830803.0,11.554978370666504
2016-02-25,12.298600196838379,11.14579963684082,12.29170036315918,11.20829963684082,11897277.0,10.49501895904541
2016-02-26,11.465299606323242,11.159700393676758,11.388899803161621,11.361100196838379,6648369.0,10.638093948364258
2016-02-29,11.3193998336792,10.763899803161621,11.3193998336792,10.8681001663208,8692646.0,10.176468849182129
2016-03-01,11.22920036315918,10.847200393676758,10.89579963684082,11.1318998336792,5710021.0,10.423480987548828
2016-03-02,11.7431001663208,11.152799606323242,11.159700393676758,11.6875,8434877.0,10.943721771240234
2016-03-03,11.909700393676758,11.652799606323242,11.66670036315918,11.70829963684082,6540562.0,10.9631986618042
2016-03-04,11.763899803161621,11.4306001663208,11.722200393676758,11.6181001663208,5852649.0,10.878740310668945
2016-03-07,11.8818998336792,11.66670036315918,11.66670036315918,11.8193998336792,5110031.0,11.067228317260742
2016-03-08,11.847200393676758,11.388899803161621,11.8193998336792,11.8125,5574774.0,11.06076717376709
2016-03-09,11.715299606323242,11.5,11.66670036315918,11.6318998336792,4146481.0,10.891660690307617
2016-03-10,11.763899803161621,11.5068998336792,11.590299606323242,11.597200393676758,3825419.0,10.859169960021973
2016-03-11,11.347200393676758,10.972200393676758,11.347200393676758,11.1181001663208,11060366.0,10.410557746887207
2016-03-14,11.52079963684082,11.16670036315918,11.1875,11.402799606323242,10387987.0,10.677141189575195
2016-03-15,11.534700393676758,11.298600196838379,11.3681001663208,11.39579963684082,6361924.0,10.670585632324219
2016-03-16,11.47920036315918,11.1806001663208,11.41670036315918,11.27079963684082,4665993.0,10.553539276123047
2016-03-17,11.597200393676758,11.25,11.284700393676758,11.548600196838379,7307521.0,10.813661575317383
2016-03-18,11.9306001663208,11.548600196838379,11.548600196838379,11.888899803161621,10995668.0,11.132306098937988
2016-03-21,12.173600196838379,11.95829963684082,12.013899803161621,12.152799606323242,10512332.0,11.379410743713379
2016-03-22,12.1181001663208,11.9443998336792,12.08329963684082,11.9931001663208,8045845.0,11.229875564575195
2016-03-23,12.034700393676758,11.8818998336792,11.951399803161621,12.027799606323242,6005420.0,11.26236629486084
2016-03-24,12.027799606323242,11.826399803161621,11.9375,11.888899803161621,5946372.0,11.132306098937988
2016-03-25,12.013899803161621,11.847200393676758,11.888899803161621,12.0,5202599.0,11.236334800720215
2016-03-28,12.1318998336792,11.888899803161621,12.02079963684082,11.909700393676758,7530438.0,11.151782035827637
2016-03-29,11.95829963684082,11.6181001663208,11.888899803161621,11.6875,7227626.0,10.943721771240234
2016-03-30,12.027799606323242,11.7431001663208,11.75,12.0068998336792,7657852.0,11.242795944213867
2016-03-31,12.125,11.9931001663208,12.027799606323242,12.048600196838379,8365469.0,11.281843185424805
2016-04-01,12.0625,11.75,12.013899803161621,11.972200393676758,6356355.0,11.210305213928223
2016-04-05,12.277799606323242,11.909700393676758,11.9443998336792,12.27079963684082,10443084.0,11.489901542663574
2016-04-06,12.3125,12.090299606323242,12.215299606323242,12.2568998336792,7059240.0,11.476885795593262
2016-04-07,12.6943998336792,12.2431001663208,12.29170036315918,12.486100196838379,22990105.0,11.691499710083008
2016-04-08,12.41670036315918,12.16670036315918,12.298600196838379,12.3056001663208,10796755.0,11.522488594055176
2016-04-11,12.72920036315918,12.326399803161621,12.326399803161621,12.6181001663208,11248308.0,11.81510066986084
2016-04-12,12.6181001663208,12.27079963684082,12.52079963684082,12.39579963684082,7613339.0,11.606945991516113
2016-04-13,12.77079963684082,12.4375,12.4375,12.576399803161621,10527615.0,11.776053428649902
2016-04-14,12.673600196838379,12.5,12.659700393676758,12.625,6933700.0,11.821561813354492
2016-04-15,12.64579963684082,12.45829963684082,12.625,12.548600196838379,5471043.0,11.75002384185791
2016-04-18,12.826399803161621,12.4306001663208,12.534700393676758,12.64579963684082,11547437.0,11.841036796569824
2016-04-19,12.75,12.4931001663208,12.652799606323242,12.5556001663208,6842027.0,11.75657844543457
2016-04-20,12.6318998336792,11.847200393676758,12.60420036315918,11.9931001663208,10820910.0,11.229875564575195
2016-04-21,12.111100196838379,11.7568998336792,11.986100196838379,11.8125,5857100.0,11.06076717376709
2016-04-22,11.909700393676758,11.70829963684082,11.77079963684082,11.875,3400940.0,11.119290351867676
2016-04-25,11.9931001663208,11.64579963684082,11.8056001663208,11.923600196838379,5331997.0,11.16479778289795
2016-04-26,12.048600196838379,11.847200393676758,11.847200393676758,12.04170036315918,3650505.0,11.275381088256836
2016-04-27,12.1318998336792,11.95829963684082,12.02079963684082,12.04170036315918,4684286.0,11.275381088256836
2016-04-28,12.027799606323242,11.60420036315918,12.027799606323242,11.8125,5484389.0,11.06076717376709
2016-04-29,11.91670036315918,11.722200393676758,11.8056001663208,11.777799606323242,3711162.0,11.028275489807129
2016-05-03,12.4375,11.701399803161621,11.8125,12.4306001663208,10419952.0,11.639532089233398
2016-05-04,12.548600196838379,12.35420036315918,12.451399803161621,12.5,10967412.0,11.704516410827637
2016-05-05,12.4931001663208,12.298600196838379,12.4375,12.45829963684082,5124097.0,11.665470123291016
2016-05-06,12.45829963684082,11.8193998336792,12.4443998336792,11.9375,8554226.0,11.177812576293945
2016-05-09,11.85420036315918,11.527799606323242,11.8056001663208,11.5625,6038906.0,10.826677322387695
2016-05-10,11.861100196838379,11.54170036315918,11.5556001663208,11.77079963684082,4830094.0,11.021720886230469
2016-05-11,12.3193998336792,11.715299606323242,11.784700393676758,12.0625,11023776.0,11.294858932495117
2016-05-12,12.0556001663208,11.66670036315918,11.8818998336792,12.034700393676758,6429022.0,11.268827438354492
2016-05-13,12.1181001663208,11.847200393676758,11.9306001663208,11.91670036315918,4129139.0,11.158336639404297
2016-05-16,12.451399803161621,11.736100196838379,11.840299606323242,12.4375,10556539.0,11.645994186401367
2016-05-17,12.4306001663208,12.201399803161621,12.347200393676758,12.326399803161621,9179170.0,11.541964530944824
2016-05-18,12.29170036315918,11.722200393676758,12.29170036315918,11.9306001663208,8181838.0,11.17135238647461
2016-05-19,12.20829963684082,11.902799606323242,11.923600196838379,12.0,6346271.0,11.236334800720215
2016-05-20,12.39579963684082,11.826399803161621,11.89579963684082,12.361100196838379,7268014.0,11.574456214904785
2016-05-23,12.45829963684082,12.27079963684082,12.361100196838379,12.4375,8681349.0,11.645994186401367
2016-05-24,12.701399803161621,12.298600196838379,12.409700393676758,12.638899803161621,14517272.0,11.834576606750488
2016-05-25,12.7431001663208,12.29170036315918,12.70829963684082,12.3681001663208,10587401.0,11.581009864807129
2016-05-26,12.423600196838379,12.048600196838379,12.33329963684082,12.375,7322621.0,11.587471008300781
2016-05-27,12.45829963684082,12.263899803161621,12.35420036315918,12.3056001663208,5065656.0,11.522488594055176
2016-05-30,12.326399803161621,12.08329963684082,12.1875,12.1806001663208,4032342.0,11.405442237854004
2016-05-31,12.75,12.20829963684082,12.215299606323242,12.70829963684082,12007107.0,11.89955997467041
2016-06-01,12.798600196838379,12.576399803161621,12.70829963684082,12.777799606323242,10131563.0,11.96463680267334
2016-06-02,13.04170036315918,12.70829963684082,12.7568998336792,12.8818998336792,13699447.0,12.062111854553223
2016-06-03,13.0693998336792,12.777799606323242,12.902799606323242,12.986100196838379,12199114.0,12.159682273864746
2016-06-06,13.034700393676758,12.784700393676758,13.013899803161621,12.91670036315918,7091042.0,12.094698905944824
2016-06-07,13.0556001663208,12.7568998336792,12.909700393676758,12.909700393676758,5978558.0,12.088143348693848
2016-06-08,12.91670036315918,12.6943998336792,12.91670036315918,12.8125,5391660.0,11.997129440307617
2016-06-13,12.6806001663208,12.1181001663208,12.6806001663208,12.159700393676758,10295676.0,11.385871887207031
2016-06-14,12.222200393676758,12.048600196838379,12.152799606323242,12.173600196838379,5197309.0,11.398886680603027
2016-06-15,12.5,11.9443998336792,12.013899803161621,12.451399803161621,8583192.0,11.659008979797363
2016-06-16,12.451399803161621,12.263899803161621,12.4306001663208,12.3056001663208,5603928.0,11.522488594055176
2016-06-17,12.534700393676758,12.3125,12.326399803161621,12.451399803161621,5306191.0,11.659008979797363
2016-06-20,12.465299606323242,12.222200393676758,12.465299606323242,12.3818998336792,5304493.0,11.593931198120117
2016-06-21,12.5556001663208,12.2568998336792,12.45829963684082,12.33329963684082,8889363.0,11.54842472076416
2016-06-22,12.5693998336792,12.27079963684082,12.277799606323242,12.5625,5529972.0,11.763038635253906
2016-06-23,12.534700393676758,12.361100196838379,12.527799606323242,12.451399803161621,4289582.0,11.659008979797363
2016-06-24,12.54170036315918,11.951399803161621,12.423600196838379,12.222200393676758,7447049.0,11.444395065307617
2016-06-27,12.41670036315918,12.10420036315918,12.14579963684082,12.402799606323242,5724840.0,11.61350154876709
2016-06-28,12.6806001663208,12.27079963684082,12.3681001663208,12.64579963684082,8719823.0,11.841036796569824
2016-06-29,12.70829963684082,12.5693998336792,12.70829963684082,12.60420036315918,6174552.0,11.802085876464844
2016-06-30,12.798600196838379,12.597200393676758,12.611100196838379,12.652799606323242,6432132.0,11.847590446472168
2016-07-01,12.75,12.54170036315918,12.5693998336792,12.5625,6321107.0,11.763038635253906
2016-07-04,12.8681001663208,12.465299606323242,12.465299606323242,12.840299606323242,11059092.0,12.02315902709961
2016-07-05,12.902799606323242,12.72920036315918,12.83329963684082,12.8681001663208,7529591.0,12.049190521240234
2016-07-06,13.027799606323242,12.75,12.8125,12.97920036315918,11392084.0,12.153221130371094
2016-07-07,13.1806001663208,12.888899803161621,13.0,12.923600196838379,15905573.0,12.10115909576416
2016-07-08,12.97920036315918,12.798600196838379,12.95829963684082,12.826399803161621,9300120.0,12.010144233703613
2016-07-11,13.33329963684082,12.8193998336792,12.8193998336792,13.10420036315918,14486520.0,12.270265579223633
2016-07-12,13.9443998336792,13.090299606323242,13.10420036315918,13.798600196838379,31208954.0,12.9204740524292
2016-07-13,14.1181001663208,13.715299606323242,13.8681001663208,13.909700393676758,24525826.0,13.024505615234375
2016-07-14,14.02079963684082,13.597200393676758,13.784700393676758,14.0,13366496.0,13.109057426452637
2016-07-15,14.0556001663208,13.7431001663208,13.97920036315918,13.826399803161621,10517024.0,12.946505546569824
2016-07-18,13.95829963684082,13.548600196838379,13.826399803161621,13.77079963684082,9627433.0,12.89444351196289
2016-07-19,13.79170036315918,13.527799606323242,13.7431001663208,13.777799606323242,7709889.0,12.90099811553955
2016-07-20,13.6806001663208,13.465299606323242,13.6806001663208,13.47920036315918,5014104.0,12.793180465698242
2016-07-21,13.8056001663208,13.47920036315918,13.47920036315918,13.60420036315918,8001207.0,12.911818504333496
2016-07-22,13.8193998336792,13.409700393676758,13.611100196838379,13.527799606323242,8465806.0,12.839306831359863
2016-07-25,13.638899803161621,13.409700393676758,13.409700393676758,13.576399803161621,4774230.0,12.885433197021484
2016-07-26,14.222200393676758,13.548600196838379,13.5693998336792,14.1943998336792,13035821.0,13.471979141235352
2016-07-27,14.534700393676758,13.4375,14.27079963684082,13.736100196838379,22787651.0,13.037005424499512
2016-07-28,14.284700393676758,13.548600196838379,13.6943998336792,14.222200393676758,18721275.0,13.49836540222168
2016-07-29,14.58329963684082,14.048600196838379,14.1318998336792,14.375,23708995.0,13.643388748168945
2016-08-01,14.361100196838379,13.75,14.2431001663208,13.85420036315918,11553361.0,13.149094581604004
2016-08-02,13.95829963684082,13.6318998336792,13.85420036315918,13.8125,6858017.0,13.109517097473145
2016-08-03,14.152799606323242,13.75,13.8125,13.89579963684082,7282584.0,13.188576698303223
2016-08-04,13.909700393676758,13.722200393676758,13.888899803161621,13.875,6901774.0,13.168835639953613
2016-08-05,14.08329963684082,13.77079963684082,13.875,13.951399803161621,8077337.0,13.241347312927246
2016-08-08,13.8818998336792,13.47920036315918,13.777799606323242,13.826399803161621,7425528.0,13.122710227966309
2016-08-09,13.95829963684082,13.7568998336792,13.8056001663208,13.923600196838379,6186978.0,13.21496295928955
2016-08-10,14.027799606323242,13.64579963684082,13.9931001663208,13.659700393676758,7675473.0,12.964494705200195
2016-08-11,13.75,13.4443998336792,13.6806001663208,13.45829963684082,5061209.0,12.773343086242676
2016-08-12,13.576399803161621,13.1943998336792,13.534700393676758,13.5068998336792,5764868.0,12.819470405578613
2016-08-15,14.5625,13.784700393676758,13.784700393676758,14.4931001663208,21380326.0,13.755477905273438
2016-08-16,14.652799606323242,14.35420036315918,14.5625,14.625,12716448.0,13.880664825439453
2016-08-17,14.576399803161621,14.347200393676758,14.576399803161621,14.409700393676758,7587842.0,13.676322937011719
2016-08-18,14.83329963684082,14.375,14.3818998336792,14.4443998336792,8676954.0,13.709256172180176
2016-08-19,14.534700393676758,14.298600196838379,14.388899803161621,14.527799606323242,4880831.0,13.788411140441895
2016-08-22,14.722200393676758,14.222200393676758,14.58329963684082,14.3681001663208,8092247.0,13.636839866638184
2016-08-23,14.58329963684082,14.29170036315918,14.3193998336792,14.54170036315918,7122146.0,13.801605224609375
2016-08-24,14.798600196838379,14.423600196838379,14.5068998336792,14.66670036315918,7658349.0,13.920243263244629
2016-08-25,14.83329963684082,14.409700393676758,14.5693998336792,14.70829963684082,11677164.0,13.959724426269531
2016-08-26,15.02079963684082,14.576399803161621,14.701399803161621,14.8125,10313756.0,14.058622360229492
2016-08-29,14.83329963684082,14.47920036315918,14.7568998336792,14.6181001663208,9110174.0,13.874115943908691
2016-08-30,14.652799606323242,14.41670036315918,14.6318998336792,14.451399803161621,7245410.0,13.715900421142578
2016-08-31,14.5625,14.340299606323242,14.41670036315918,14.4931001663208,5295769.0,13.755477905273438
2016-09-01,14.673600196838379,14.409700393676758,14.486100196838379,14.534700393676758,8007487.0,13.794960975646973
2016-09-02,14.638899803161621,14.4306001663208,14.4931001663208,14.486100196838379,4509156.0,13.748834609985352
2016-09-05,14.6875,14.4306001663208,14.451399803161621,14.4931001663208,4618032.0,13.755477905273438
2016-09-06,14.7568998336792,14.388899803161621,14.4931001663208,14.715299606323242,6584702.0,13.966368675231934
2016-09-07,14.89579963684082,14.47920036315918,14.72920036315918,14.52079963684082,11802019.0,13.781767845153809
2016-09-08,14.597200393676758,14.423600196838379,14.513899803161621,14.5,6530546.0,13.7620267868042
2016-09-09,14.54170036315918,14.326399803161621,14.45829963684082,14.33329963684082,5637965.0,13.603811264038086
2016-09-12,14.159700393676758,13.861100196838379,14.1181001663208,13.888899803161621,7637433.0,13.182027816772461
2016-09-13,13.986100196838379,13.8056001663208,13.9443998336792,13.9443998336792,3947675.0,13.23470401763916
2016-09-14,13.9443998336792,13.798600196838379,13.923600196838379,13.8125,3697565.0,13.109517097473145
2016-09-19,14.0,13.8125,13.875,13.97920036315918,4557941.0,13.267733573913574
2016-09-20,14.097200393676758,13.923600196838379,13.97920036315918,13.97920036315918,3915141.0,13.267733573913574
2016-09-21,14.125,13.909700393676758,14.02079963684082,14.027799606323242,2737692.0,13.313858032226562
2016-09-22,14.25,14.090299606323242,14.097200393676758,14.173600196838379,6029035.0,13.452238082885742
2016-09-23,14.27079963684082,14.097200393676758,14.173600196838379,14.14579963684082,3711785.0,13.42585277557373
2016-09-26,14.1943998336792,13.8125,14.152799606323242,13.8193998336792,3863129.0,13.116065979003906
2016-09-27,13.923600196838379,13.673600196838379,13.79170036315918,13.909700393676758,3070078.0,13.201770782470703
2016-09-28,13.972200393676758,13.777799606323242,13.972200393676758,13.847200393676758,3808605.0,13.142451286315918
2016-09-29,13.95829963684082,13.701399803161621,13.909700393676758,13.798600196838379,4054181.0,13.096324920654297
2016-09-30,13.965299606323242,13.798600196838379,13.798600196838379,13.861100196838379,5334199.0,13.155643463134766
2016-10-10,14.5,13.923600196838379,13.923600196838379,14.4375,11065104.0,13.702707290649414
2016-10-11,14.5693998336792,14.347200393676758,14.41670036315918,14.534700393676758,6888571.0,13.794960975646973
2016-10-12,14.4931001663208,14.340299606323242,14.486100196838379,14.388899803161621,5054996.0,13.656580924987793
2016-10-13,14.715299606323242,14.35420036315918,14.3681001663208,14.6181001663208,7916670.0,13.874115943908691
2016-10-14,14.701399803161621,14.58329963684082,14.58329963684082,14.625,5952072.0,13.880664825439453
2016-10-17,14.6875,14.3818998336792,14.6806001663208,14.47920036315918,5637571.0,13.74228572845459
2016-10-18,14.875,14.5,14.513899803161621,14.847200393676758,8287685.0,14.09155559539795
2016-10-19,15.340299606323242,14.79170036315918,14.8193998336792,15.1318998336792,11956174.0,14.36176586151123
2016-10-20,15.1943998336792,14.9443998336792,15.10420036315918,14.9931001663208,7504881.0,14.230030059814453
2016-10-21,15.340299606323242,14.89579963684082,14.9931001663208,15.284700393676758,8823489.0,14.506790161132812
2016-10-24,15.9931001663208,15.159700393676758,15.20829963684082,15.9443998336792,16590232.0,15.132914543151855
2016-10-25,16.118099212646484,15.6806001663208,15.9306001663208,15.951399803161621,11419918.0,15.139556884765625
2016-10-26,15.9375,15.6806001663208,15.9375,15.8193998336792,7495646.0,15.014276504516602
2016-10-27,16.215299606323242,15.6875,15.83329963684082,15.9375,7539948.0,15.126365661621094
2016-10-28,16.097200393676758,15.79170036315918,15.9375,15.951399803161621,5272397.0,15.139556884765625
2016-10-31,16.055599212646484,15.5625,15.77079963684082,15.763899803161621,10144198.0,14.961600303649902
2016-11-01,15.97920036315918,15.736100196838379,15.77079963684082,15.8125,6075407.0,15.00772762298584
2016-11-02,16.486099243164062,15.763899803161621,15.8125,16.3125,12375424.0,15.482278823852539
2016-11-03,16.736099243164062,16.1875,16.215299606323242,16.597200393676758,11454105.0,15.752490997314453
2016-11-04,16.64579963684082,16.25,16.597200393676758,16.375,6796408.0,15.541600227355957
2016-11-07,16.35420036315918,15.83329963684082,16.29170036315918,15.965299606323242,8768247.0,15.152750968933105
2016-11-08,16.131900787353516,15.91670036315918,15.972200393676758,16.048599243164062,4909753.0,15.231810569763184
2016-11-09,16.08329963684082,15.6806001663208,16.08329963684082,15.85420036315918,5412057.0,15.0473051071167
2016-11-10,16.04170036315918,15.847200393676758,15.965299606323242,15.95829963684082,4047082.0,15.146106719970703
2016-11-11,15.986100196838379,15.8125,15.95829963684082,15.875,4144282.0,15.067046165466309
2016-11-14,15.861100196838379,15.548600196838379,15.70829963684082,15.6181001663208,7222428.0,14.823222160339355
2016-11-15,16.35420036315918,15.6318998336792,15.6875,16.347200393676758,10136204.0,15.515213012695312
2016-11-16,16.4375,16.04170036315918,16.347200393676758,16.0625,6452006.0,15.245003700256348
2016-11-17,16.194400787353516,15.9375,16.02079963684082,16.048599243164062,3467390.0,15.231810569763184
2016-11-18,16.118099212646484,15.83329963684082,16.076400756835938,15.840299606323242,3146778.0,15.034112930297852
2016-11-21,16.194400787353516,15.77079963684082,15.8056001663208,16.027799606323242,5497021.0,15.212069511413574
2016-11-22,16.16670036315918,15.965299606323242,15.965299606323242,16.0625,2670360.0,15.245003700256348
2016-11-23,16.14579963684082,15.83329963684082,16.076400756835938,15.888899803161621,3522165.0,15.080239295959473
2016-11-24,16.027799606323242,15.7568998336792,15.888899803161621,15.89579963684082,2246904.0,15.086788177490234
2016-11-25,15.91670036315918,15.5556001663208,15.91670036315918,15.75,3778024.0,14.948408126831055
2016-11-28,15.861100196838379,15.597200393676758,15.77079963684082,15.6875,4741476.0,14.889089584350586
2016-11-29,16.027799606323242,15.638899803161621,15.6875,15.7431001663208,7959778.0,14.941859245300293
2016-11-30,16.034700393676758,15.625,15.6943998336792,15.85420036315918,7854462.0,15.0473051071167
2016-12-01,16.3125,15.840299606323242,15.85420036315918,16.277799606323242,7850895.0,15.449345588684082
2016-12-02,16.513900756835938,16.08329963684082,16.284700393676758,16.256900787353516,6890016.0,15.429509162902832
2016-12-05,16.868099212646484,16.055599212646484,16.097200393676758,16.673599243164062,10058796.0,15.82500171661377
2016-12-06,16.79170036315918,16.402799606323242,16.701400756835938,16.611099243164062,4094903.0,15.765680313110352
2016-12-07,16.680599212646484,16.236099243164062,16.58329963684082,16.611099243164062,4395558.0,15.765680313110352
2016-12-08,16.555599212646484,16.284700393676758,16.527799606323242,16.298599243164062,2916555.0,15.469086647033691
2016-12-09,16.381900787353516,16.20829963684082,16.3125,16.368099212646484,2137645.0,15.535049438476562
2016-12-12,16.388900756835938,15.722200393676758,16.361099243164062,15.875,4973114.0,15.067046165466309
2016-12-13,15.8056001663208,15.388899803161621,15.75,15.527799606323242,5688917.0,14.737516403198242
2016-12-14,15.60420036315918,15.1875,15.486100196838379,15.20829963684082,4464923.0,14.434277534484863
2016-12-15,15.3125,14.715299606323242,15.20829963684082,15.263899803161621,14799276.0,14.48704719543457
2016-12-16,15.5625,15.02079963684082,15.076399803161621,15.388899803161621,4274940.0,14.60568618774414
2016-12-19,15.888899803161621,15.277799606323242,15.3125,15.763899803161621,3984392.0,14.961600303649902
2016-12-20,15.85420036315918,15.4931001663208,15.6943998336792,15.64579963684082,2155877.0,14.84951114654541
2016-12-21,16.194400787353516,15.784700393676758,15.798600196838379,15.986100196838379,5069838.0,15.172492027282715
2016-12-22,16.097200393676758,15.8056001663208,15.972200393676758,15.9443998336792,1449195.0,15.132914543151855
2016-12-23,16.02079963684082,15.451399803161621,15.9931001663208,15.638899803161621,3329367.0,14.842962265014648
2016-12-26,15.66670036315918,15.3818998336792,15.5625,15.58329963684082,2894423.0,14.790191650390625
2016-12-27,15.875,15.527799606323242,15.60420036315918,15.54170036315918,2820841.0,14.750709533691406
2016-12-28,15.875,15.41670036315918,15.534700393676758,15.7568998336792,4198206.0,14.954957008361816
2016-12-29,15.777799606323242,15.451399803161621,15.6318998336792,15.45829963684082,2756424.0,14.671554565429688
2016-12-30,15.659700393676758,15.3818998336792,15.625,15.4375,2745076.0,14.651813507080078
2017-01-03,16.08329963684082,15.4375,15.465299606323242,16.069400787353516,6493492.0,15.25155258178711
2017-01-04,16.305599212646484,15.923600196838379,16.048599243164062,16.20829963684082,4161211.0,15.383382797241211
2017-01-05,16.35420036315918,16.076400756835938,16.180599212646484,16.10420036315918,3433681.0,15.28458309173584
2017-01-06,16.326400756835938,15.97920036315918,16.10420036315918,16.243099212646484,3369591.0,15.416411399841309
2017-01-09,16.9375,16.243099212646484,16.243099212646484,16.66670036315918,8783094.0,15.818453788757324
2017-01-10,16.868099212646484,16.444400787353516,16.66670036315918,16.618099212646484,3755370.0,15.77232551574707
2017-01-11,16.618099212646484,16.347200393676758,16.534700393676758,16.39579963684082,2931984.0,15.561339378356934
2017-01-12,16.569400787353516,16.305599212646484,16.33329963684082,16.326400756835938,2559074.0,15.495473861694336
2017-01-13,16.45829963684082,16.152799606323242,16.347200393676758,16.201400756835938,2841948.0,15.37683391571045
2017-01-16,16.277799606323242,15.736100196838379,16.236099243164062,16.16670036315918,3705287.0,15.343899726867676
2017-01-17,16.215299606323242,15.763899803161621,16.04170036315918,15.95829963684082,3307154.0,15.146106719970703
2017-01-18,16.284700393676758,15.85420036315918,15.972200393676758,16.14579963684082,2342714.0,15.324064254760742
2017-01-19,16.805599212646484,16.076400756835938,16.16670036315918,16.590299606323242,5202692.0,15.745941162109375
2017-01-20,16.701400756835938,16.444400787353516,16.66670036315918,16.66670036315918,3089522.0,15.818453788757324
2017-01-23,16.923599243164062,16.472200393676758,16.659700393676758,16.590299606323242,2913831.0,15.745941162109375
2017-01-24,16.875,16.54170036315918,16.611099243164062,16.72920036315918,4327349.0,15.877772331237793
2017-01-25,16.79170036315918,16.527799606323242,16.736099243164062,16.70829963684082,2503828.0,15.857935905456543
2017-01-26,16.763900756835938,16.388900756835938,16.722200393676758,16.58329963684082,3344368.0,15.739297866821289
2017-02-03,17.013900756835938,16.47920036315918,16.555599212646484,16.930599212646484,4948630.0,16.068920135498047
2017-02-06,17.097200393676758,16.77079963684082,16.840299606323242,16.951400756835938,4860282.0,16.08866310119629
2017-02-07,17.0625,16.47920036315918,16.95829963684082,16.625,5887506.0,15.778875350952148
2017-02-08,16.652799606323242,16.347200393676758,16.590299606323242,16.625,2930296.0,15.778875350952148
2017-02-09,16.631900787353516,16.409700393676758,16.60420036315918,16.41670036315918,5333760.0,15.5811767578125
2017-02-10,16.555599212646484,16.3125,16.423599243164062,16.430599212646484,4368816.0,15.594369888305664
2017-02-13,16.5,16.29170036315918,16.423599243164062,16.465299606323242,6140429.0,15.627304077148438
2017-02-14,16.5,16.256900787353516,16.451400756835938,16.39579963684082,7180643.0,15.561339378356934
2017-02-15,16.430599212646484,15.923600196838379,16.340299606323242,15.9375,9189881.0,15.126365661621094
2017-02-16,16.034700393676758,15.6318998336792,15.91670036315918,15.798600196838379,10552860.0,14.994535446166992
2017-02-17,16.02079963684082,15.763899803161621,15.85420036315918,15.826399803161621,6925754.0,15.020919799804688
2017-02-20,15.951399803161621,15.6943998336792,15.89579963684082,15.72920036315918,9458313.0,14.928667068481445
2017-02-21,16.08329963684082,15.784700393676758,15.8056001663208,16.069400787353516,8173948.0,15.25155258178711
2017-02-22,16.10420036315918,15.909700393676758,16.076400756835938,16.076400756835938,5003231.0,15.258196830749512
2017-02-23,17.125,16.006900787353516,16.10420036315918,16.5625,17797927.0,15.71955680847168
2017-02-24,16.715299606323242,16.4375,16.659700393676758,16.54170036315918,7846463.0,15.69981575012207
2017-02-27,16.597200393676758,16.159700393676758,16.52079963684082,16.236099243164062,6198720.0,15.409768104553223
2017-02-28,16.33329963684082,16.173599243164062,16.243099212646484,16.326400756835938,3171077.0,15.495473861694336
2017-03-01,16.45829963684082,16.090299606323242,16.35420036315918,16.125,7395886.0,15.304323196411133
2017-03-02,16.243099212646484,15.9375,16.173599243164062,15.97920036315918,4029048.0,15.165943145751953
2017-03-03,16.08329963684082,15.909700393676758,16.027799606323242,16.048599243164062,3358579.0,15.231810569763184
2017-03-06,16.14579963684082,15.95829963684082,16.027799606323242,16.08329963684082,4232930.0,15.264745712280273
2017-03-07,16.29170036315918,15.9931001663208,16.08329963684082,16.25,4256278.0,15.422959327697754
2017-03-08,16.381900787353516,16.194400787353516,16.243099212646484,16.35420036315918,3703726.0,15.521858215332031
2017-03-09,16.47920036315918,16.069400787353516,16.388900756835938,16.1875,3822304.0,15.363642692565918
2017-03-10,16.159700393676758,15.701399803161621,16.159700393676758,15.77079963684082,16306032.0,14.968149185180664
2017-03-13,15.923600196838379,15.638899803161621,15.77079963684082,15.77079963684082,10018795.0,14.968149185180664
2017-03-14,15.91670036315918,15.77079963684082,15.77079963684082,15.8681001663208,5742938.0,15.060498237609863
2017-03-15,15.875,15.722200393676758,15.861100196838379,15.784700393676758,3823158.0,14.981342315673828
2017-03-16,15.9375,15.784700393676758,15.784700393676758,15.89579963684082,3310184.0,15.086788177490234
2017-03-17,15.95829963684082,15.72920036315918,15.888899803161621,15.79170036315918,4692720.0,14.98798656463623
2017-03-20,16.118099212646484,15.736100196838379,15.7568998336792,16.076400756835938,5686020.0,15.258196830749512
2017-03-21,16.256900787353516,15.972200393676758,16.076400756835938,16.25,6315841.0,15.422959327697754
2017-03-22,16.534700393676758,16.111099243164062,16.14579963684082,16.39579963684082,8401697.0,15.561339378356934
2017-03-23,16.805599212646484,16.326400756835938,16.33329963684082,16.555599212646484,8682145.0,15.713006973266602
2017-03-24,16.5625,16.243099212646484,16.5,16.444400787353516,6081528.0,15.607465744018555
2017-03-27,16.493099212646484,16.16670036315918,16.430599212646484,16.375,7126925.0,15.541600227355957
2017-03-28,16.368099212646484,16.125,16.368099212646484,16.3125,4270104.0,15.482278823852539
2017-03-29,16.493099212646484,16.159700393676758,16.35420036315918,16.33329963684082,5581056.0,15.502019882202148
2017-03-30,16.381900787353516,16.04170036315918,16.319400787353516,16.201400756835938,5694397.0,15.37683391571045
2017-03-31,16.451400756835938,16.097200393676758,16.20829963684082,16.423599243164062,4141380.0,15.587724685668945
2017-04-05,16.66670036315918,16.375,16.430599212646484,16.451400756835938,11322845.0,15.614110946655273
2017-04-06,16.597200393676758,16.3125,16.45829963684082,16.45829963684082,4447808.0,15.620658874511719
2017-04-07,16.715299606323242,16.41670036315918,16.472200393676758,16.631900787353516,7685218.0,15.785426139831543
2017-04-10,16.701400756835938,16.27079963684082,16.631900787353516,16.3125,5238256.0,15.482278823852539
2017-04-11,16.444400787353516,16.069400787353516,16.3125,16.256900787353516,5469138.0,15.429509162902832
2017-04-12,16.340299606323242,16.125,16.1875,16.152799606323242,3548985.0,15.330706596374512
2017-04-13,16.256900787353516,16.090299606323242,16.118099212646484,16.14579963684082,3757098.0,15.324064254760742
2017-04-14,16.14579963684082,15.5556001663208,16.118099212646484,15.673600196838379,9758725.0,14.875896453857422
2017-04-17,15.72920036315918,15.527799606323242,15.6806001663208,15.652799606323242,6758177.0,14.856154441833496
2017-04-18,15.701399803161621,15.4931001663208,15.701399803161621,15.5068998336792,8515334.0,14.717679977416992
2017-04-19,15.6943998336792,15.236100196838379,15.486100196838379,15.6806001663208,7145622.0,14.882539749145508
2017-04-20,16.055599212646484,15.625,15.6318998336792,15.923600196838379,6476074.0,15.11317253112793
2017-04-21,16.0,15.777799606323242,15.9375,15.83329963684082,3601607.0,15.027467727661133
2017-04-24,15.777799606323242,15.2568998336792,15.77079963684082,15.45829963684082,5893682.0,14.671554565429688
2017-04-25,15.659700393676758,15.41670036315918,15.41670036315918,15.5556001663208,1811190.0,14.76390266418457
2017-04-26,15.7431001663208,15.451399803161621,15.548600196838379,15.659700393676758,3177673.0,14.862703323364258
2017-04-27,16.58329963684082,16.048599243164062,16.111099243164062,16.54170036315918,15493652.0,15.69981575012207
2017-04-28,16.8125,16.45829963684082,16.555599212646484,16.5,8846203.0,15.660236358642578
2017-05-02,16.944400787353516,16.506900787353516,16.590299606323242,16.777799606323242,7795712.0,15.923896789550781
2017-05-03,16.847200393676758,16.569400787353516,16.798599243164062,16.618099212646484,5807200.0,15.77232551574707
2017-05-04,16.944400787353516,16.5,16.611099243164062,16.722200393676758,5348570.0,15.871129035949707
2017-05-05,16.875,16.534700393676758,16.736099243164062,16.673599243164062,5506758.0,15.82500171661377
2017-05-08,16.701400756835938,16.243099212646484,16.701400756835938,16.5,5415582.0,15.660236358642578
2017-05-09,16.5,16.25,16.326400756835938,16.368099212646484,3860964.0,15.535049438476562
2017-05-10,16.659700393676758,16.368099212646484,16.368099212646484,16.506900787353516,3831301.0,15.666786193847656
2017-05-11,16.52079963684082,16.076400756835938,16.506900787353516,16.41670036315918,5948032.0,15.5811767578125
2017-05-12,16.444400787353516,16.236099243164062,16.29170036315918,16.3125,3651819.0,15.482278823852539
2017-05-15,17.534700393676758,16.222200393676758,16.256900787353516,17.451400756835938,12745244.0,16.563215255737305
2017-05-16,17.951400756835938,17.173599243164062,17.361099243164062,17.75,16926127.0,16.84661865234375
2017-05-17,17.902799606323242,17.569400787353516,17.701400756835938,17.611099243164062,7524973.0,16.714786529541016
2017-05-18,17.881900787353516,17.4375,17.576400756835938,17.72920036315918,4890610.0,16.826879501342773
2017-05-19,17.91670036315918,17.534700393676758,17.652799606323242,17.777799606323242,5969147.0,16.873003005981445
2017-05-22,18.04170036315918,17.381900787353516,17.763900756835938,17.52079963684082,7295564.0,16.62908363342285
2017-05-23,17.909700393676758,17.33329963684082,17.506900787353516,17.52079963684082,8644920.0,16.62908363342285
2017-05-24,18.111099243164062,17.368099212646484,17.381900787353516,18.055599212646484,9696830.0,17.13666534423828
2017-05-25,18.159700393676758,17.625,18.055599212646484,17.902799606323242,8886948.0,16.991641998291016
2017-05-26,17.909700393676758,17.263900756835938,17.902799606323242,17.39579963684082,9476320.0,16.510446548461914
2017-05-31,17.763900756835938,17.33329963684082,17.5,17.75,6714482.0,16.84661865234375
2017-06-01,18.118099212646484,17.513900756835938,17.597200393676758,17.909700393676758,9513957.0,16.998191833496094
2017-06-02,17.986099243164062,17.54170036315918,17.909700393676758,17.736099243164062,6271477.0,16.833425521850586
2017-06-05,18.0,17.444400787353516,17.680599212646484,17.58329963684082,5297765.0,16.688404083251953
2017-06-06,18.055599212646484,17.52079963684082,17.555599212646484,18.055599212646484,5188047.0,17.13666534423828
2017-06-07,18.402799606323242,17.951400756835938,17.986099243164062,18.256900787353516,10667848.0,17.327720642089844
2017-06-08,18.534700393676758,18.180599212646484,18.180599212646484,18.215299606323242,8266291.0,17.288238525390625
2017-06-09,18.611099243164062,18.08329963684082,18.215299606323242,18.54170036315918,8454280.0,17.598026275634766
2017-06-12,19.361099243164062,18.472200393676758,18.58329963684082,18.89579963684082,14485168.0,17.934104919433594
2017-06-13,19.222200393676758,18.784700393676758,18.847200393676758,18.993099212646484,6752832.0,18.026451110839844
2017-06-14,19.02079963684082,18.472200393676758,18.993099212646484,18.576400756835938,5609887.0,17.63096046447754
2017-06-15,18.75,18.361099243164062,18.506900787353516,18.743099212646484,5530167.0,17.789175033569336
2017-06-16,18.75,18.409700393676758,18.75,18.472200393676758,3398487.0,17.532062530517578
2017-06-19,18.861099243164062,18.381900787353516,18.486099243164062,18.611099243164062,4971005.0,17.66389274597168
2017-06-20,18.701400756835938,18.263900756835938,18.66670036315918,18.402799606323242,5063695.0,17.466196060180664
2017-06-21,18.85420036315918,18.20829963684082,18.388900756835938,18.8125,5761628.0,17.85504150390625
2017-06-22,18.951400756835938,18.243099212646484,18.715299606323242,18.319400787353516,10982050.0,17.387041091918945
2017-06-23,18.513900756835938,18.055599212646484,18.319400787353516,18.486099243164062,6283020.0,17.54525375366211
2017-06-26,19.048599243164062,18.444400787353516,18.54170036315918,18.9375,8038617.0,17.973682403564453
2017-06-27,19.131900787353516,18.75,18.847200393676758,19.076400756835938,6048668.0,18.105512619018555
2017-06-28,19.10420036315918,18.680599212646484,19.055599212646484,18.743099212646484,5333614.0,17.789175033569336
2017-06-29,18.91670036315918,18.66670036315918,18.694400787353516,18.861099243164062,4704056.0,17.901168823242188
2017-06-30,19.118099212646484,18.763900756835938,18.79170036315918,19.048599243164062,5201333.0,18.079126358032227
2017-07-03,19.152799606323242,18.763900756835938,19.013900756835938,18.944400787353516,2951079.0,17.98023223876953
2017-07-04,18.888900756835938,18.3125,18.847200393676758,18.326400756835938,7638816.0,17.3936824798584
2017-07-05,18.472200393676758,18.201400756835938,18.25,18.423599243164062,5269285.0,17.485933303833008
2017-07-06,18.451400756835938,17.798599243164062,18.451400756835938,17.97920036315918,9221139.0,17.064151763916016
2017-07-07,18.034700393676758,17.638900756835938,17.972200393676758,17.861099243164062,5469164.0,16.952064514160156
2017-07-10,17.902799606323242,17.555599212646484,17.847200393676758,17.6875,10115773.0,16.78730010986328
2017-07-11,17.944400787353516,17.569400787353516,17.638900756835938,17.798599243164062,6301200.0,16.892744064331055
2017-07-12,17.8125,17.381900787353516,17.722200393676758,17.5625,6311028.0,16.668663024902344
2017-07-13,17.6875,17.368099212646484,17.590299606323242,17.555599212646484,3892312.0,16.662113189697266
2017-07-14,17.736099243164062,17.472200393676758,17.534700393676758,17.618099212646484,4162006.0,16.721431732177734
2017-07-17,17.608299255371094,16.91670036315918,17.608299255371094,17.216699600219727,6197695.0,16.40447425842285
2017-07-18,17.100000381469727,16.63330078125,16.983299255371094,16.825000762939453,7451716.0,16.0312557220459
2017-07-19,17.441699981689453,16.75830078125,16.799999237060547,17.350000381469727,6595270.0,16.5314884185791
2017-07-20,17.891700744628906,17.08329963684082,17.341699600219727,17.825000762939453,6525482.0,16.98407745361328
2017-07-21,18.0,17.63330078125,17.825000762939453,17.799999237060547,4587759.0,16.960256576538086
2017-07-24,17.933300018310547,17.5,17.75,17.649999618530273,3595621.0,16.817333221435547
2017-07-25,17.79170036315918,17.5,17.63330078125,17.549999237060547,3006058.0,16.722049713134766
2017-07-26,17.641700744628906,17.25,17.549999237060547,17.283300399780273,2474576.0,16.467933654785156
2017-07-27,17.483299255371094,17.04170036315918,17.25,17.29170036315918,3491006.0,16.475936889648438
2017-07-28,17.61669921875,17.049999237060547,17.191699981689453,17.466699600219727,3694125.0,16.642681121826172
2017-07-31,17.658300399780273,17.125,17.125,17.483299255371094,4668148.0,16.658498764038086
2017-08-01,17.658300399780273,17.29170036315918,17.5,17.441699981689453,3536779.0,16.618860244750977
2017-08-02,17.424999237060547,17.049999237060547,17.33329963684082,17.058300018310547,4636431.0,16.253549575805664
2017-08-03,17.325000762939453,17.04170036315918,17.04170036315918,17.191699981689453,1678470.0,16.38065528869629
2017-08-04,17.29170036315918,16.899999618530273,17.20829963684082,16.924999237060547,2311927.0,16.126537322998047
2017-08-07,17.0,16.70829963684082,16.91670036315918,16.858299255371094,3760173.0,16.0629825592041
2017-08-08,17.350000381469727,16.875,16.875,17.325000762939453,3894130.0,16.507667541503906
2017-08-09,17.716699600219727,17.25,17.408300399780273,17.641700744628906,4128933.0,16.809425354003906
2017-08-10,17.674999237060547,17.191699981689453,17.58329963684082,17.558300018310547,3143448.0,16.72995948791504
2017-08-11,17.825000762939453,17.33329963684082,17.483299255371094,17.600000381469727,5870884.0,16.76969337463379
2017-08-14,17.799999237060547,17.575000762939453,17.61669921875,17.700000762939453,3584893.0,16.86497688293457
2017-08-15,17.858299255371094,17.24169921875,17.700000762939453,17.575000762939453,5181484.0,16.745872497558594
2017-08-16,17.558300018310547,17.33329963684082,17.558300018310547,17.38330078125,2188144.0,16.563215255737305
2017-08-17,17.783300399780273,17.358299255371094,17.36669921875,17.74169921875,2855424.0,16.904705047607422
2017-08-18,18.58329963684082,17.841699600219727,17.891700744628906,18.274999618530273,15665683.0,17.4128475189209
2017-08-21,18.825000762939453,18.141700744628906,18.33329963684082,18.74169921875,8018352.0,17.85753059387207
2017-08-22,18.966699600219727,18.50830078125,18.66670036315918,18.549999237060547,5223104.0,17.674875259399414
2017-08-23,18.733299255371094,18.341699600219727,18.549999237060547,18.441699981689453,2979134.0,17.571683883666992
2017-08-24,18.54170036315918,18.091699600219727,18.424999237060547,18.183300018310547,3903756.0,17.325475692749023
2017-08-25,18.41670036315918,18.125,18.125,18.38330078125,3774267.0,17.516040802001953
2017-08-28,18.608299255371094,18.174999237060547,18.341699600219727,18.524999618530273,4607518.0,17.651052474975586
2017-08-29,18.5,18.191699981689453,18.5,18.25,3342302.0,17.389028549194336
2017-08-30,18.29170036315918,17.858299255371094,18.25,18.033300399780273,9534956.0,17.18255043029785
2017-08-31,18.033300399780273,17.63330078125,18.0,17.66670036315918,8595871.0,16.8332462310791
2017-09-01,17.983299255371094,17.608299255371094,17.683300018310547,17.899999618530273,7426987.0,17.055540084838867
2017-09-04,18.225000381469727,17.75,17.875,18.183300018310547,4014628.0,17.325475692749023
2017-09-05,18.183300018310547,17.808300018310547,18.183300018310547,17.99169921875,4665416.0,17.142911911010742
2017-09-06,17.99169921875,17.75,17.983299255371094,17.808300018310547,4061641.0,16.968164443969727
2017-09-07,17.941699981689453,17.70829963684082,17.875,17.825000762939453,3323611.0,16.98407745361328
2017-09-08,17.933300018310547,17.649999618530273,17.86669921875,17.875,4640202.0,17.031719207763672
2017-09-11,17.850000381469727,17.33329963684082,17.83329963684082,17.475000381469727,6497409.0,16.650588989257812
2017-09-12,17.524999618530273,17.29170036315918,17.441699981689453,17.308300018310547,4257519.0,16.49175453186035
2017-09-13,17.725000381469727,17.316699981689453,17.316699981689453,17.716699600219727,4021364.0,16.880887985229492
2017-09-14,17.899999618530273,17.625,17.716699600219727,17.88330078125,2753022.0,17.039628982543945
2017-09-15,17.88330078125,17.658300399780273,17.88330078125,17.766700744628906,1933912.0,16.928529739379883
2017-09-18,17.899999618530273,17.63330078125,17.70829963684082,17.683300018310547,3596180.0,16.849061965942383
2017-09-19,17.891700744628906,17.58329963684082,17.683300018310547,17.608299255371094,3486386.0,16.77760124206543
2017-09-20,17.716699600219727,17.483299255371094,17.61669921875,17.58329963684082,2794776.0,16.753780364990234
2017-09-21,17.63330078125,17.49169921875,17.575000762939453,17.5,1763953.0,16.674409866333008
2017-09-22,17.608299255371094,17.33329963684082,17.45829963684082,17.475000381469727,2926567.0,16.650588989257812
2017-09-25,17.733299255371094,17.350000381469727,17.475000381469727,17.683300018310547,3057790.0,16.849061965942383
2017-09-26,17.808300018310547,17.549999237060547,17.683300018310547,17.63330078125,2316643.0,16.801422119140625
2017-09-27,17.75830078125,17.29170036315918,17.75,17.325000762939453,4391889.0,16.507667541503906
2017-09-28,17.41670036315918,17.308300018310547,17.341699600219727,17.350000381469727,2544057.0,16.5314884185791
2017-09-29,17.658300399780273,17.358299255371094,17.433300018310547,17.54170036315918,2915822.0,16.714143753051758
2017-10-09,17.91670036315918,17.63330078125,17.66670036315918,17.683300018310547,5432601.0,16.849061965942383
2017-10-10,17.975000381469727,17.63330078125,17.75,17.95829963684082,13747440.0,17.111087799072266
2017-10-11,18.566699981689453,17.850000381469727,17.95829963684082,18.25,15301880.0,17.389028549194336
2017-10-12,18.649999618530273,18.20829963684082,18.5,18.433300018310547,9666932.0,17.56368064880371
2017-10-13,18.54170036315918,18.216699600219727,18.424999237060547,18.33329963684082,6178776.0,17.468399047851562
2017-10-16,18.433300018310547,17.983299255371094,18.29170036315918,18.08329963684082,5660108.0,17.230192184448242
2017-10-17,18.25830078125,18.058300018310547,18.091699600219727,18.225000381469727,3224170.0,17.365205764770508
2017-10-18,18.816699981689453,18.216699600219727,18.225000381469727,18.75,12432204.0,17.865440368652344
2017-10-19,18.924999237060547,18.533300399780273,18.625,18.74169921875,9030036.0,17.85753059387207
2017-10-20,18.70829963684082,18.38330078125,18.691699981689453,18.625,5086290.0,17.746337890625
2017-10-23,19.25830078125,18.75,18.88330078125,19.16670036315918,11625128.0,18.262481689453125
2017-10-24,19.350000381469727,19.00830078125,19.049999237060547,19.183300018310547,7710345.0,18.278295516967773
2017-10-25,19.566699981689453,18.88330078125,19.16670036315918,19.233299255371094,12521160.0,18.325939178466797
2017-10-26,19.649999618530273,18.774999618530273,19.24169921875,18.933300018310547,16465744.0,18.04009437561035
2017-10-27,19.141700744628906,18.658300399780273,18.99169921875,19.04170036315918,12651645.0,18.14337921142578
2017-10-30,19.191699981689453,18.608299255371094,19.04170036315918,18.99169921875,9996651.0,18.09573745727539
2017-10-31,19.024999618530273,18.674999237060547,18.975000381469727,18.91670036315918,7813574.0,18.024274826049805
2017-11-01,19.0,17.799999237060547,18.825000762939453,17.86669921875,20802734.0,17.0238094329834
2017-11-02,18.024999618530273,17.66670036315918,17.766700744628906,17.891700744628906,12456122.0,17.047632217407227
2017-11-03,18.00830078125,17.608299255371094,17.799999237060547,17.899999618530273,8925792.0,17.055540084838867
2017-11-06,18.658300399780273,17.641700744628906,17.899999618530273,18.49169921875,12878180.0,17.619325637817383
2017-11-07,18.83329963684082,18.174999237060547,18.466699600219727,18.325000762939453,10528154.0,17.460491180419922
2017-11-08,18.566699981689453,18.024999618530273,18.325000762939453,18.158300399780273,8106794.0,17.301652908325195
2017-11-09,18.54170036315918,18.033300399780273,18.091699600219727,18.533300399780273,5118344.0,17.658964157104492
2017-11-10,18.858299255371094,18.38330078125,18.41670036315918,18.774999618530273,9062902.0,17.889259338378906
2017-11-13,19.04170036315918,18.424999237060547,18.766700744628906,18.50830078125,12113703.0,17.635143280029297
2017-11-14,18.61669921875,18.299999237060547,18.450000762939453,18.358299255371094,6587414.0,17.492218017578125
2017-11-15,19.13330078125,18.325000762939453,18.375,19.100000381469727,12521944.0,18.19892692565918
2017-11-16,19.966699600219727,18.899999618530273,19.016700744628906,19.766700744628906,23452404.0,18.834177017211914
2017-11-17,20.20829963684082,19.54170036315918,19.75830078125,19.649999618530273,16905488.0,18.722980499267578
2017-11-20,20.799999237060547,19.399999618530273,19.625,20.716699600219727,15320984.0,19.739356994628906
2017-11-21,20.95829963684082,20.399999618530273,20.54170036315918,20.875,12707728.0,19.890188217163086
2017-11-22,20.86669921875,20.149999618530273,20.79170036315918,20.524999618530273,10714496.0,19.556699752807617
2017-11-23,20.575000762939453,19.75,20.308300018310547,19.774999618530273,8923461.0,18.842084884643555
2017-11-24,20.433300018310547,19.608299255371094,19.83329963684082,19.850000381469727,7235887.0,18.913545608520508
2017-11-27,20.20829963684082,19.408300399780273,19.75830078125,20.0,8851686.0,19.056468963623047
2017-11-28,20.066699981689453,19.25830078125,19.91670036315918,19.783300399780273,9154586.0,18.849992752075195
2017-11-29,19.725000381469727,19.20829963684082,19.725000381469727,19.41670036315918,9402787.0,18.500688552856445
2017-11-30,19.341699600219727,18.533300399780273,19.341699600219727,19.049999237060547,14508500.0,18.15128517150879
2017-12-01,19.33329963684082,18.766700744628906,18.86669921875,18.908300399780273,5940164.0,18.016271591186523
2017-12-04,19.225000381469727,18.799999237060547,18.83329963684082,19.00830078125,4296732.0,18.111553192138672
2017-12-05,18.966699600219727,18.20829963684082,18.966699600219727,18.691699981689453,10887904.0,17.809890747070312
2017-12-06,18.691699981689453,18.24169921875,18.524999618530273,18.575000762939453,7845482.0,17.698694229125977
2017-12-07,18.716699600219727,18.441699981689453,18.524999618530273,18.63330078125,3996705.0,17.754247665405273
2017-12-08,18.950000762939453,18.45829963684082,18.54170036315918,18.850000381469727,6596288.0,17.960723876953125
2017-12-11,19.74169921875,18.66670036315918,18.74169921875,19.700000762939453,10652800.0,18.77062225341797
2017-12-12,19.75,19.358299255371094,19.54170036315918,19.375,4682241.0,18.460954666137695
2017-12-13,19.716699600219727,19.299999237060547,19.36669921875,19.70829963684082,4527879.0,18.77853012084961
2017-12-14,19.95829963684082,19.483299255371094,19.70829963684082,19.924999237060547,4994775.0,18.98500633239746
2017-12-15,19.86669921875,19.25830078125,19.841699600219727,19.33329963684082,5174349.0,18.421220779418945
2017-12-18,19.325000762939453,18.783300399780273,19.325000762939453,18.899999618530273,4356553.0,18.008363723754883
2017-12-19,19.20829963684082,18.850000381469727,18.91670036315918,19.174999237060547,5004220.0,18.270389556884766
2017-12-20,19.233299255371094,18.891700744628906,19.11669921875,18.983299255371094,3378714.0,18.08773422241211
2017-12-21,20.325000762939453,18.858299255371094,18.966699600219727,20.191699981689453,13804014.0,19.239124298095703
2017-12-22,20.308300018310547,19.933300018310547,20.149999618530273,20.20829963684082,8938096.0,19.254941940307617
2017-12-25,20.308300018310547,19.841699600219727,20.091699600219727,20.200000762939453,7644810.0,19.24703598022461
2017-12-26,20.233299255371094,19.674999237060547,20.125,20.066699981689453,5947954.0,19.12002182006836
2017-12-27,20.233299255371094,19.575000762939453,20.0,19.79170036315918,5491827.0,18.857995986938477
2017-12-28,20.183300018310547,19.50830078125,19.674999237060547,20.024999618530273,6780338.0,19.080289840698242
2017-12-29,20.66670036315918,19.924999237060547,19.966699600219727,20.625,10654174.0,19.6519832611084
2018-01-02,20.83329963684082,19.933300018310547,20.75,20.316699981689453,10165286.0,19.35822868347168
2018-01-03,20.975000381469727,20.13330078125,20.25,20.933300018310547,13281382.0,19.945737838745117
2018-01-04,20.983299255371094,20.591699600219727,20.841699600219727,20.908300399780273,8153649.0,19.921918869018555
2018-01-05,20.79170036315918,20.16670036315918,20.75,20.191699981689453,9286198.0,19.239124298095703
2018-01-08,20.49169921875,20.0,20.29170036315918,20.36669921875,8101228.0,19.405868530273438
2018-01-09,21.316699981689453,20.25,20.29170036315918,21.200000762939453,16946898.0,20.199857711791992
2018-01-10,21.13330078125,20.70829963684082,21.13330078125,20.99169921875,8600887.0,20.00138282775879
2018-01-11,21.066699981689453,20.649999618530273,20.83329963684082,20.841699600219727,5949030.0,19.85845947265625
2018-01-12,20.91670036315918,20.433300018310547,20.83329963684082,20.608299255371094,7977049.0,19.636070251464844
2018-01-15,21.100000381469727,19.875,20.5,19.950000762939453,10009240.0,19.00882911682129
2018-01-16,20.466699600219727,19.75,19.875,20.125,8862208.0,19.175573348999023
2018-01-17,20.450000762939453,19.75,20.0,20.225000381469727,8289855.0,19.270854949951172
2018-01-18,20.79170036315918,19.841699600219727,20.79170036315918,20.033300399780273,6984603.0,19.088197708129883
2018-01-19,20.16670036315918,19.70829963684082,20.033300399780273,19.774999618530273,5448586.0,18.842084884643555
2018-01-22,20.274999618530273,19.61669921875,19.674999237060547,20.174999237060547,5775650.0,19.22321319580078
2018-01-23,20.308300018310547,20.0,20.16670036315918,20.174999237060547,5366661.0,19.22321319580078
2018-01-24,20.325000762939453,19.825000762939453,20.174999237060547,20.08329963684082,5602575.0,19.135839462280273
2018-01-25,20.483299255371094,19.899999618530273,20.00830078125,20.308300018310547,7950997.0,19.3502254486084
2018-01-26,20.61669921875,20.216699600219727,20.29170036315918,20.41670036315918,6381079.0,19.453510284423828
2018-01-29,20.875,20.108299255371094,20.5,20.216699600219727,7103222.0,19.2629451751709
2018-01-30,20.29170036315918,19.174999237060547,20.08329963684082,19.5,10248344.0,18.58005714416504
2018-01-31,19.61669921875,19.00830078125,19.408300399780273,19.216699600219727,6586860.0,18.310121536254883
2018-02-01,19.25,18.575000762939453,19.233299255371094,18.924999237060547,6841467.0,18.032182693481445
2018-02-02,19.41670036315918,18.600000381469727,18.899999618530273,19.375,5295229.0,18.460954666137695
2018-02-05,19.233299255371094,18.75,19.233299255371094,19.033300399780273,5718241.0,18.1353759765625
2018-02-06,18.875,18.216699600219727,18.466699600219727,18.625,8280688.0,17.746337890625
2018-02-07,18.95829963684082,17.591699600219727,18.858299255371094,17.700000762939453,8256494.0,16.86497688293457
2018-02-08,18.058300018310547,17.58329963684082,17.66670036315918,17.88330078125,4332909.0,17.039628982543945
2018-02-09,17.95829963684082,17.200000762939453,17.61669921875,17.841699600219727,6435914.0,16.999990463256836
2018-02-12,17.983299255371094,17.58329963684082,17.808300018310547,17.891700744628906,4949112.0,17.047632217407227
2018-02-13,18.233299255371094,17.75830078125,17.88330078125,18.108299255371094,4038964.0,17.254011154174805
2018-02-14,18.075000762939453,17.79170036315918,18.075000762939453,17.975000381469727,2863242.0,17.12700080871582
2018-02-22,18.341699600219727,18.0,18.08329963684082,18.33329963684082,2989078.0,17.468399047851562
2018-02-23,18.49169921875,18.25830078125,18.41670036315918,18.38330078125,4116114.0,17.516040802001953
2018-02-26,18.66670036315918,18.33329963684082,18.33329963684082,18.649999618530273,3757764.0,17.770156860351562
2018-02-27,18.850000381469727,18.5,18.625,18.766700744628906,3930434.0,17.881351470947266
2018-02-28,18.75,18.41670036315918,18.75,18.549999237060547,2687341.0,17.674875259399414
2018-03-01,18.700000762939453,18.524999618530273,18.700000762939453,18.649999618530273,1907232.0,17.770156860351562
2018-03-02,18.658300399780273,18.274999618530273,18.475000381469727,18.33329963684082,2402304.0,17.468399047851562
2018-03-05,18.5,17.99169921875,18.33329963684082,18.08329963684082,4178194.0,17.230192184448242
2018-03-06,19.25,18.125,18.183300018310547,19.158300399780273,6651716.0,18.254478454589844
2018-03-07,19.299999237060547,18.91670036315918,19.08329963684082,19.158300399780273,4337576.0,18.254478454589844
2018-03-08,19.716699600219727,19.016700744628906,19.200000762939453,19.70829963684082,6739036.0,18.77853012084961
2018-03-09,19.700000762939453,19.391700744628906,19.58329963684082,19.61669921875,3230185.0,18.69124984741211
2018-03-12,19.941699981689453,19.54170036315918,19.66670036315918,19.799999237060547,4582057.0,18.865901947021484
2018-03-13,19.774999618530273,19.13330078125,19.774999618530273,19.20829963684082,6748513.0,18.3021183013916
2018-03-14,19.399999618530273,19.125,19.149999618530273,19.274999618530273,2258986.0,18.365671157836914
2018-03-15,19.933300018310547,19.341699600219727,19.391700744628906,19.61669921875,9166635.0,18.69124984741211
2018-03-16,20.091699600219727,19.516700744628906,19.58329963684082,20.049999237060547,9538810.0,19.104108810424805
2018-03-19,20.524999618530273,19.841699600219727,19.850000381469727,20.408300399780273,8217452.0,19.445507049560547
2018-03-20,21.141700744628906,20.16670036315918,20.316699981689453,20.924999237060547,14793492.0,19.937829971313477
2018-03-21,20.908300399780273,20.433300018310547,20.841699600219727,20.441699981689453,7969287.0,19.477331161499023
2018-03-22,20.558300018310547,19.983299255371094,20.450000762939453,20.149999618530273,8147334.0,19.199390411376953
2018-03-23,20.24169921875,19.233299255371094,19.33329963684082,19.850000381469727,10912539.0,18.913545608520508
2018-03-26,20.33329963684082,19.5,19.66670036315918,19.99169921875,9312126.0,19.048561096191406
2018-03-27,20.141700744628906,19.683300018310547,20.016700744628906,19.933300018310547,10061713.0,18.9929141998291
2018-03-28,20.033300399780273,19.41670036315918,19.79170036315918,19.908300399780273,9259318.0,18.96909523010254
2018-03-29,19.875,19.341699600219727,19.75830078125,19.54170036315918,6022196.0,18.619789123535156
2018-03-30,20.13330078125,19.424999237060547,19.58329963684082,19.950000762939453,15949700.0,19.00882911682129
2018-04-02,20.158300399780273,19.575000762939453,19.95829963684082,19.61669921875,8670672.0,18.69124984741211
2018-04-03,19.591699600219727,19.316699981689453,19.5,19.450000762939453,7758158.0,18.53241539001465
2018-04-04,20.674999237060547,19.79170036315918,20.0,19.825000762939453,22270345.0,18.889726638793945
2018-04-09,20.0,19.649999618530273,19.774999618530273,19.924999237060547,8866440.0,18.98500633239746
2018-04-10,20.483299255371094,19.783300399780273,19.924999237060547,19.83329963684082,16039263.0,18.897632598876953
2018-04-11,20.04170036315918,19.58329963684082,19.86669921875,19.966699600219727,9109968.0,19.024738311767578
2018-04-12,20.24169921875,19.74169921875,19.950000762939453,19.816699981689453,8154775.0,18.881816864013672
2018-04-13,20.075000762939453,19.233299255371094,19.95829963684082,19.266700744628906,11073268.0,18.357763290405273
2018-04-16,19.625,19.033300399780273,19.266700744628906,19.16670036315918,6680688.0,18.262481689453125
2018-04-17,19.58329963684082,19.16670036315918,19.25,19.29170036315918,7119468.0,18.3815860748291
2018-04-18,19.399999618530273,18.575000762939453,19.266700744628906,19.125,7848805.0,18.222747802734375
2018-04-19,19.50830078125,18.83329963684082,19.04170036315918,19.5,7670637.0,18.58005714416504
2018-04-20,19.625,19.16670036315918,19.450000762939453,19.375,5878724.0,18.460954666137695
2018-04-23,20.058300018310547,19.41670036315918,19.41670036315918,19.966699600219727,9878067.0,19.024738311767578
2018-04-24,20.63330078125,19.983299255371094,20.191699981689453,20.5,17725764.0,19.532880783081055
2018-04-25,20.725000381469727,20.174999237060547,20.283300399780273,20.58329963684082,13358230.0,19.61224937438965
2018-04-26,20.75,20.25,20.591699600219727,20.299999237060547,7611722.0,19.342315673828125
2018-04-27,21.200000762939453,20.36669921875,20.36669921875,21.016700744628906,13316760.0,20.025205612182617
2018-05-02,22.16670036315918,20.99169921875,20.99169921875,21.716699600219727,14111755.0,20.69217872619629
2018-05-03,21.908300399780273,21.25830078125,21.516700744628906,21.691699981689453,8281126.0,20.668359756469727
2018-05-04,22.0,21.399999618530273,21.66670036315918,21.88330078125,6337777.0,20.850923538208008
2018-05-07,22.11669921875,21.450000762939453,21.966699600219727,21.683300018310547,7548686.0,20.660356521606445
2018-05-08,22.233299255371094,21.74169921875,21.774999618530273,21.899999618530273,7985774.0,20.866830825805664
2018-05-09,21.91670036315918,21.441699981689453,21.816699981689453,21.649999618530273,6356361.0,20.628629684448242
2018-05-10,22.075000762939453,21.591699600219727,21.691699981689453,22.024999618530273,8516110.0,20.98593521118164
2018-05-11,22.25830078125,21.08329963684082,22.25830078125,21.450000762939453,10395841.0,20.438064575195312
2018-05-14,21.566699981689453,20.891700744628906,21.41670036315918,21.49169921875,11249319.0,20.477794647216797
2018-05-15,21.95829963684082,21.350000381469727,21.375,21.891700744628906,8643472.0,20.85892677307129
2018-05-16,22.408300399780273,21.808300018310547,21.975000381469727,22.066699981689453,8802244.0,21.02566909790039
2018-05-17,22.29170036315918,21.350000381469727,22.0,21.66670036315918,8272686.0,20.64453887939453
2018-05-18,22.075000762939453,21.466699600219727,21.725000381469727,21.83329963684082,5458995.0,20.803281784057617
2018-05-21,22.174999237060547,21.5,22.16670036315918,21.88330078125,6303412.0,20.850923538208008
2018-05-22,22.283300399780273,21.725000381469727,21.891700744628906,21.95829963684082,11854174.0,20.92238426208496
2018-05-23,22.399999618530273,21.25830078125,22.033300399780273,21.399999618530273,11900109.0,20.390422821044922
2018-05-24,21.908300399780273,21.25,21.29170036315918,21.716699600219727,6564534.0,20.69217872619629
2018-05-25,22.25,21.566699981689453,21.733299255371094,21.691699981689453,8022868.0,20.668359756469727
2018-05-28,22.725000381469727,21.316699981689453,21.700000762939453,22.408300399780273,9624421.0,21.351154327392578
2018-05-29,22.70829963684082,21.375,22.408300399780273,21.466699600219727,12678235.0,20.453975677490234
2018-05-30,21.341699600219727,20.733299255371094,21.08329963684082,21.125,9099643.0,20.128395080566406
2018-05-31,21.899999618530273,21.00830078125,21.08329963684082,21.74169921875,8238978.0,20.716001510620117
2018-06-01,21.816699981689453,20.799999237060547,21.66670036315918,21.5,8178289.0,20.48570442199707
2018-06-04,21.54170036315918,20.924999237060547,21.408300399780273,21.350000381469727,4457620.0,20.342782974243164
2018-06-05,22.183300018310547,21.558300018310547,21.641700744628906,22.11669921875,9822430.0,21.07330894470215
2018-06-06,22.25,21.908300399780273,22.066699981689453,22.125,5289674.0,21.081218719482422
2018-06-07,22.24169921875,21.88330078125,22.125,21.99169921875,4496761.0,20.954206466674805
2018-06-08,22.216699600219727,21.733299255371094,21.91670036315918,21.808300018310547,4435006.0,20.77945899963379
2018-06-11,22.058300018310547,21.45829963684082,21.850000381469727,21.933300018310547,4976882.0,20.898563385009766
2018-06-12,22.5,21.558300018310547,21.91670036315918,22.441699981689453,6876091.0,21.382978439331055
2018-06-13,22.558300018310547,22.0,22.316699981689453,22.299999237060547,4957513.0,21.247961044311523
2018-06-14,22.475000381469727,21.575000762939453,22.299999237060547,21.591699600219727,6419799.0,20.573078155517578
2018-06-15,21.674999237060547,21.016700744628906,21.625,21.391700744628906,7064982.0,20.38251495361328
2018-06-19,21.316699981689453,20.625,21.08329963684082,20.75,8472213.0,19.771085739135742
2018-06-20,21.433300018310547,20.608299255371094,20.799999237060547,21.091699600219727,5963576.0,20.09666633605957
2018-06-21,21.5,20.75,21.049999237060547,20.816699981689453,7040292.0,19.834640502929688
2018-06-22,21.316699981689453,20.50830078125,20.70829963684082,21.308300018310547,3828528.0,20.30304718017578
2018-06-25,21.36669921875,20.91670036315918,21.299999237060547,21.100000381469727,3712824.0,20.104576110839844
2018-06-26,21.08329963684082,20.575000762939453,21.024999618530273,20.941699981689453,3667058.0,19.9537410736084
2018-06-27,21.04170036315918,19.733299255371094,21.0,19.95829963684082,6118719.0,19.01673698425293
2018-06-28,20.33329963684082,19.591699600219727,19.908300399780273,20.13330078125,5580139.0,19.183481216430664
2018-06-29,20.54170036315918,19.899999618530273,20.04170036315918,20.45829963684082,5570124.0,19.493146896362305
2018-07-02,20.475000381469727,19.08329963684082,20.33329963684082,19.38330078125,7737970.0,18.468862533569336
2018-07-03,19.79170036315918,18.799999237060547,19.308300018310547,19.566699981689453,6939104.0,18.64361000061035
2018-07-04,19.858299255371094,19.25830078125,19.358299255371094,19.58329963684082,4696100.0,18.659427642822266
2018-07-05,19.533300399780273,18.63330078125,19.358299255371094,18.816699981689453,6140511.0,17.928991317749023
2018-07-06,18.983299255371094,18.125,18.79170036315918,18.466699600219727,8322980.0,17.595504760742188
2018-07-09,19.25,18.466699600219727,18.5,19.149999618530273,5220404.0,18.24656867980957
2018-07-10,19.399999618530273,19.049999237060547,19.316699981689453,19.316699981689453,3189408.0,18.40540313720703
2018-07-11,19.20829963684082,18.858299255371094,19.08329963684082,19.108299255371094,3678542.0,18.206836700439453
2018-07-12,19.983299255371094,19.183300018310547,19.225000381469727,19.841699600219727,4667121.0,18.905635833740234
2018-07-13,20.375,19.774999618530273,19.774999618530273,20.0,4652018.0,19.056468963623047
2018-07-16,20.549999237060547,19.99169921875,20.125,20.50830078125,3868712.0,19.54079246520996
2018-07-17,20.591699600219727,20.033300399780273,20.54170036315918,20.24169921875,4078266.0,19.28676414489746
2018-07-18,20.774999618530273,20.125,20.24169921875,20.233299255371094,3665900.0,19.27876091003418
2018-07-19,20.316699981689453,19.733299255371094,20.29170036315918,20.08329963684082,3006018.0,19.135839462280273
2018-07-20,20.20829963684082,19.66670036315918,20.024999618530273,20.149999618530273,2468624.0,19.199390411376953
2018-07-23,19.74169921875,18.95829963684082,19.566699981689453,19.641700744628906,7791291.0,18.71507453918457
2018-07-24,19.941699981689453,19.33329963684082,19.38330078125,19.799999237060547,4881730.0,18.865901947021484
2018-07-25,19.941699981689453,19.54170036315918,19.70829963684082,19.816699981689453,3566576.0,18.881816864013672
2018-07-26,19.825000762939453,19.358299255371094,19.799999237060547,19.516700744628906,4361907.0,18.595970153808594
2018-07-27,19.816699981689453,19.08329963684082,19.225000381469727,19.591699600219727,4481502.0,18.66743278503418
2018-07-30,19.625,18.941699981689453,19.433300018310547,18.983299255371094,4631625.0,18.08773422241211
2018-07-31,19.533300399780273,18.95829963684082,19.125,19.149999618530273,4095213.0,18.24656867980957
2018-08-01,19.149999618530273,18.58329963684082,19.149999618530273,18.75830078125,6230146.0,17.873348236083984
2018-08-02,18.75,18.149999618530273,18.733299255371094,18.700000762939453,4974546.0,17.817798614501953
2018-08-03,18.858299255371094,18.125,18.58329963684082,18.158300399780273,6187129.0,17.301652908325195
2018-08-06,18.549999237060547,17.79170036315918,18.075000762939453,18.100000381469727,5814728.0,17.246105194091797
2018-08-07,18.516700744628906,17.5,18.100000381469727,18.316699981689453,5604446.0,17.45258331298828
2018-08-08,18.316699981689453,17.766700744628906,18.149999618530273,17.825000762939453,5339836.0,16.98407745361328
2018-08-09,18.54170036315918,17.58329963684082,17.799999237060547,18.266700744628906,4827372.0,17.40494155883789
2018-08-10,18.75,18.174999237060547,18.225000381469727,18.63330078125,3001282.0,17.754247665405273
2018-08-13,18.808300018310547,18.33329963684082,18.5,18.75830078125,2609101.0,17.873348236083984
2018-08-14,18.733299255371094,18.433300018310547,18.683300018310547,18.575000762939453,1960555.0,17.698694229125977
2018-08-15,18.641700744628906,18.016700744628906,18.575000762939453,18.108299255371094,3274488.0,17.254011154174805
2018-08-16,18.25,17.799999237060547,17.899999618530273,18.020000457763672,2392935.0,17.24686622619629
2018-08-17,18.190000534057617,17.360000610351562,18.100000381469727,17.3700008392334,4633069.0,16.624753952026367
2018-08-20,17.790000915527344,17.100000381469727,17.450000762939453,17.579999923706055,3402601.0,16.82574462890625
2018-08-21,17.8799991607666,17.479999542236328,17.479999542236328,17.799999237060547,3512214.0,17.036304473876953
2018-08-22,17.8799991607666,17.18000030517578,17.68000030517578,17.489999771118164,3043827.0,16.739604949951172
2018-08-23,17.09000015258789,15.850000381469727,17.09000015258789,16.059999465942383,18775262.0,15.370957374572754
2018-08-24,16.239999771118164,15.829999923706055,15.829999923706055,16.09000015258789,7575396.0,15.39967155456543
2018-08-27,16.75,15.930000305175781,16.079999923706055,16.479999542236328,8878461.0,15.772937774658203
2018-08-28,16.969999313354492,16.479999542236328,16.489999771118164,16.700000762939453,6563217.0,15.983500480651855
2018-08-29,16.940000534057617,16.549999237060547,16.780000686645508,16.59000015258789,4334472.0,15.878218650817871
2018-08-30,16.790000915527344,16.290000915527344,16.610000610351562,16.350000381469727,3636116.0,15.648515701293945
2018-08-31,16.43000030517578,15.880000114440918,16.329999923706055,15.989999771118164,3992083.0,15.303960800170898
2018-09-03,16.1200008392334,15.600000381469727,15.970000267028809,16.079999923706055,4566477.0,15.390100479125977
2018-09-04,16.25,15.850000381469727,16.100000381469727,16.190000534057617,6301783.0,15.495380401611328
2018-09-05,16.149999618530273,15.729999542236328,16.1299991607666,15.779999732971191,5957064.0,15.102971076965332
2018-09-06,15.829999923706055,15.460000038146973,15.779999732971191,15.569999694824219,5640283.0,14.901981353759766
2018-09-07,15.930000305175781,15.510000228881836,15.619999885559082,15.619999885559082,5655428.0,14.949835777282715
2018-09-10,15.75,15.359999656677246,15.640000343322754,15.5,3291918.0,14.83498477935791
2018-09-11,15.600000381469727,15.210000038146973,15.550000190734863,15.59000015258789,3363867.0,14.921123504638672
2018-09-12,15.520000457763672,14.880000114440918,15.520000457763672,14.960000038146973,8185637.0,14.31815242767334
2018-09-13,15.319999694824219,14.90999984741211,15.020000457763672,15.119999885559082,4970784.0,14.471287727355957
2018-09-14,15.180000305175781,14.90999984741211,15.15999984741211,14.989999771118164,3587750.0,14.3468656539917
2018-09-17,14.989999771118164,14.630000114440918,14.989999771118164,14.65999984741211,3257549.0,14.031023979187012
2018-09-18,14.979999542236328,14.510000228881836,14.739999771118164,14.949999809265137,5131795.0,14.308581352233887
2018-09-19,15.270000457763672,14.8100004196167,14.880000114440918,15.140000343322754,4013041.0,14.49043083190918
2018-09-20,15.170000076293945,14.989999771118164,15.119999885559082,15.039999961853027,2524768.0,14.394720077514648
2018-09-21,15.470000267028809,14.880000114440918,15.069999694824219,15.399999618530273,3102829.0,14.739274978637695
2018-09-25,15.5,15.15999984741211,15.210000038146973,15.4399995803833,2801209.0,14.777559280395508
2018-09-26,15.59000015258789,15.300000190734863,15.359999656677246,15.350000381469727,3757283.0,14.691420555114746
2018-09-27,15.579999923706055,15.34000015258789,15.350000381469727,15.4399995803833,4161617.0,14.777559280395508
2018-09-28,15.739999771118164,15.359999656677246,15.449999809265137,15.720000267028809,2913901.0,15.045546531677246
2018-10-08,15.399999618530273,15.100000381469727,15.399999618530273,15.100000381469727,3435270.0,14.452146530151367
2018-10-09,15.329999923706055,14.84000015258789,15.130000114440918,14.90999984741211,2263112.0,14.27029800415039
2018-10-10,15.039999961853027,14.529999732971191,14.920000076293945,14.569999694824219,5604337.0,13.94488525390625
2018-10-11,14.350000381469727,13.630000114440918,13.850000381469727,14.0,7935161.0,13.399340629577637
2018-10-12,14.260000228881836,13.5600004196167,13.800000190734863,14.170000076293945,4804239.0,13.562047004699707
2018-10-15,14.390000343322754,14.0,14.170000076293945,14.0,3203787.0,13.399340629577637
2018-10-16,14.100000381469727,13.779999732971191,13.949999809265137,13.800000190734863,3476910.0,13.207921981811523
2018-10-17,14.1899995803833,13.710000038146973,13.9399995803833,14.100000381469727,3168139.0,13.495051383972168
2018-10-18,14.020000457763672,13.40999984741211,14.010000228881836,13.609999656677246,3906773.0,13.02607250213623
2018-10-19,14.25,13.300000190734863,13.300000190734863,14.199999809265137,3940989.0,13.59075927734375
2018-10-22,15.079999923706055,14.25,14.25,14.989999771118164,4431542.0,14.3468656539917
2018-10-23,15.399999618530273,14.800000190734863,15.010000228881836,15.319999694824219,5324110.0,14.66270637512207
2018-10-24,15.369999885559082,14.960000038146973,15.199999809265137,15.140000343322754,2834792.0,14.49043083190918
2018-10-25,15.520000457763672,14.449999809265137,14.449999809265137,15.40999984741211,5414879.0,14.748846054077148
2018-10-26,15.25,14.529999732971191,15.210000038146973,14.899999618530273,9464638.0,14.260726928710938
2018-10-29,14.899999618530273,14.34000015258789,14.710000038146973,14.600000381469727,6311622.0,13.97359848022461
2018-10-30,14.90999984741211,14.529999732971191,14.680000305175781,14.739999771118164,5149754.0,14.10759162902832
2018-10-31,15.229999542236328,14.649999618530273,14.739999771118164,15.199999809265137,9932701.0,14.547855377197266
2018-11-01,15.479999542236328,15.130000114440918,15.149999618530273,15.25,4764539.0,14.595710754394531
2018-11-02,15.699999809265137,15.369999885559082,15.460000038146973,15.5,4755565.0,14.83498477935791
2018-11-05,15.600000381469727,15.109999656677246,15.569999694824219,15.300000190734863,4391759.0,14.64356517791748
2018-11-06,15.390000343322754,15.1899995803833,15.289999961853027,15.300000190734863,2576284.0,14.64356517791748
2018-11-07,15.5600004196167,15.180000305175781,15.300000190734863,15.489999771118164,4709014.0,14.825413703918457
2018-11-08,15.539999961853027,15.0600004196167,15.489999771118164,15.220000267028809,4813259.0,14.566998481750488
2018-11-09,15.359999656677246,14.979999542236328,15.180000305175781,15.289999961853027,3413351.0,14.633995056152344
2018-11-12,15.5,15.050000190734863,15.210000038146973,15.479999542236328,3180380.0,14.815842628479004
2018-11-13,15.979999542236328,15.279999732971191,15.40999984741211,15.899999618530273,5248899.0,15.217822074890137
2018-11-14,16.25,15.800000190734863,15.869999885559082,15.960000038146973,4728090.0,15.275249481201172
2018-11-15,16.190000534057617,15.680000305175781,15.850000381469727,16.049999237060547,3832518.0,15.3613862991333
2018-11-16,16.079999923706055,15.729999542236328,16.079999923706055,15.779999732971191,4331746.0,15.102971076965332
2018-11-19,15.930000305175781,15.710000038146973,15.710000038146973,15.899999618530273,3022325.0,15.217822074890137
2018-11-20,15.819999694824219,15.289999961853027,15.789999961853027,15.329999923706055,3336934.0,14.67227840423584
2018-11-21,15.5,15.100000381469727,15.130000114440918,15.3100004196167,3135880.0,14.653136253356934
2018-11-22,15.430000305175781,15.149999618530273,15.270000457763672,15.3100004196167,2819496.0,14.653136253356934
2018-11-23,15.350000381469727,14.619999885559082,15.350000381469727,14.699999809265137,3605851.0,14.069308280944824
2018-11-26,14.9399995803833,14.579999923706055,14.649999618530273,14.630000114440918,2740122.0,14.002311706542969
2018-11-27,14.819999694824219,14.529999732971191,14.640000343322754,14.609999656677246,3562361.0,13.983169555664062
2018-11-28,14.770000457763672,14.489999771118164,14.670000076293945,14.739999771118164,1592036.0,14.10759162902832
2018-11-29,14.979999542236328,14.649999618530273,14.819999694824219,14.789999961853027,2358707.0,14.15544605255127
2018-11-30,14.890000343322754,14.5,14.75,14.779999732971191,3804059.0,14.145875930786133
2018-12-03,15.380000114440918,14.989999771118164,15.0600004196167,15.220000267028809,4294329.0,14.566998481750488
2018-12-04,15.460000038146973,15.109999656677246,15.199999809265137,15.430000305175781,3287630.0,14.767988204956055
2018-12-05,15.75,15.149999618530273,15.199999809265137,15.5600004196167,3540219.0,14.892411231994629
2018-12-06,15.59000015258789,14.800000190734863,15.550000190734863,14.819999694824219,6805972.0,14.184159278869629
2018-12-07,14.90999984741211,13.34000015258789,14.75,13.609999656677246,15414897.0,13.02607250213623
2018-12-10,13.460000038146973,12.399999618530273,13.449999809265137,12.550000190734863,23480242.0,12.011552810668945
2018-12-11,12.640000343322754,12.319999694824219,12.579999923706055,12.5,12257651.0,11.963696479797363
2018-12-12,12.5600004196167,12.289999961853027,12.529999732971191,12.359999656677246,8896087.0,11.829703330993652
2018-12-13,12.619999885559082,12.289999961853027,12.399999618530273,12.59000015258789,11290863.0,12.049836158752441
2018-12-14,12.520000457763672,12.300000190734863,12.510000228881836,12.34000015258789,7271278.0,11.810562133789062
2018-12-17,12.300000190734863,11.90999984741211,12.300000190734863,12.039999961853027,7383250.0,11.523433685302734
2018-12-18,12.15999984741211,11.8100004196167,11.930000305175781,12.079999923706055,8077701.0,11.56171703338623
2018-12-19,12.0600004196167,11.739999771118164,12.010000228881836,11.869999885559082,6188424.0,11.360726356506348
2018-12-20,12.0600004196167,11.75,11.789999961853027,12.0600004196167,6918688.0,11.542574882507324
2018-12-21,12.029999732971191,11.850000381469727,12.020000457763672,11.9399995803833,3777975.0,11.427722930908203
2018-12-24,12.199999809265137,11.829999923706055,11.890000343322754,12.1899995803833,4723975.0,11.666997909545898
2018-12-25,12.270000457763672,11.930000305175781,12.079999923706055,12.220000267028809,4725429.0,11.695710182189941
2018-12-26,12.350000381469727,12.180000305175781,12.319999694824219,12.260000228881836,4579598.0,11.733994483947754
2018-12-27,12.399999618530273,11.989999771118164,12.359999656677246,12.100000381469727,4997723.0,11.580859184265137
2018-12-28,12.149999618530273,11.800000190734863,12.100000381469727,12.09000015258789,4587358.0,11.571288108825684
2019-01-02,12.079999923706055,11.369999885559082,12.079999923706055,11.40999984741211,8040486.0,10.920462608337402
2019-01-03,11.680000305175781,11.420000076293945,11.420000076293945,11.529999732971191,4849891.0,11.035314559936523
2019-01-04,11.789999961853027,11.34000015258789,11.34000015258789,11.75,7230583.0,11.245875358581543
2019-01-07,11.8100004196167,11.670000076293945,11.34000015258789,11.760000228881836,7398403.0,11.255446434020996
2019-01-08,11.880000114440918,11.680000305175781,11.760000228881836,11.779999732971191,4210867.0,11.274587631225586
2019-01-09,11.970000267028809,11.770000457763672,11.850000381469727,11.779999732971191,6907023.0,11.274587631225586
2019-01-10,11.8100004196167,11.569999694824219,11.8100004196167,11.65999984741211,5136343.0,11.159736633300781
2019-01-11,11.770000457763672,11.569999694824219,11.600000381469727,11.65999984741211,5670594.0,11.159736633300781
2019-01-14,11.729999542236328,11.34000015258789,11.65999984741211,11.399999618530273,6767221.0,10.91089153289795
2019-01-15,11.619999885559082,11.380000114440918,11.399999618530273,11.609999656677246,7814385.0,11.111882209777832
2019-01-16,11.770000457763672,11.569999694824219,11.630000114440918,11.75,6177324.0,11.245875358581543
2019-01-17,11.779999732971191,11.539999961853027,11.699999809265137,11.550000190734863,6417334.0,11.054455757141113
2019-01-18,12.069999694824219,11.5600004196167,11.59000015258789,12.050000190734863,14212933.0,11.533004760742188
2019-01-21,12.199999809265137,11.979999542236328,12.050000190734863,12.029999732971191,12029722.0,11.513861656188965
2019-01-22,12.050000190734863,11.710000038146973,12.029999732971191,11.770000457763672,9341215.0,11.26501750946045
2019-01-23,11.779999732971191,11.489999771118164,11.75,11.579999923706055,11289354.0,11.083168983459473
2019-01-24,11.880000114440918,11.539999961853027,11.59000015258789,11.770000457763672,9489453.0,11.26501750946045
2019-01-25,11.869999885559082,11.59000015258789,11.770000457763672,11.59000015258789,9492763.0,11.092740058898926
2019-01-28,11.779999732971191,11.510000228881836,11.699999809265137,11.579999923706055,10562874.0,11.083168983459473
2019-01-29,11.5600004196167,11.069999694824219,11.5600004196167,11.270000457763672,16095498.0,10.786469459533691
2019-01-30,11.210000038146973,11.029999732971191,11.15999984741211,11.069999694824219,6618949.0,10.595049858093262
2019-01-31,11.130000114440918,10.65999984741211,11.09000015258789,10.869999885559082,11977835.0,10.403631210327148
2019-02-01,11.180000305175781,10.779999732971191,10.869999885559082,11.180000305175781,14070372.0,10.70033073425293
2019-02-11,11.770000457763672,11.010000228881836,11.130000114440918,11.680000305175781,16863280.0,11.178879737854004
2019-02-12,11.989999771118164,11.649999618530273,11.680000305175781,11.859999656677246,20242938.0,11.351155281066895
2019-02-13,12.34000015258789,11.779999732971191,11.880000114440918,12.25,19182504.0,11.7244234085083
2019-02-14,12.369999885559082,12.180000305175781,12.199999809265137,12.239999771118164,10043164.0,11.714852333068848
2019-02-15,12.5,12.130000114440918,12.25,12.180000305175781,10197183.0,11.657426834106445
2019-02-18,12.729999542236328,12.270000457763672,12.270000457763672,12.6899995803833,12298976.0,12.14554500579834
2019-02-19,12.890000343322754,12.229999542236328,12.75,12.369999885559082,22040775.0,11.839274406433105
2019-02-20,12.420000076293945,12.079999923706055,12.369999885559082,12.270000457763672,18179338.0,11.743566513061523
2019-02-21,12.319999694824219,12.020000457763672,12.25,12.069999694824219,15531881.0,11.552145957946777
2019-02-22,12.270000457763672,11.960000038146973,12.020000457763672,12.270000457763672,11636783.0,11.743566513061523
2019-02-25,12.920000076293945,12.239999771118164,12.359999656677246,12.899999618530273,31719001.0,12.346534729003906
2019-02-26,13.449999809265137,12.720000267028809,12.890000343322754,13.15999984741211,33162071.0,12.595380783081055
2019-02-27,13.270000457763672,13.0,13.130000114440918,13.109999656677246,20848424.0,12.547525405883789
2019-02-28,13.380000114440918,13.050000190734863,13.100000381469727,13.180000305175781,18727899.0,12.614521980285645
2019-03-01,13.289999961853027,13.069999694824219,13.270000457763672,13.289999961853027,14954467.0,12.719802856445312
2019-03-04,13.670000076293945,13.229999542236328,13.369999885559082,13.270000457763672,29687176.0,12.700661659240723
2019-03-05,13.569999694824219,13.210000038146973,13.279999732971191,13.569999694824219,20667780.0,12.987789154052734
2019-03-06,13.779999732971191,13.390000343322754,13.630000114440918,13.75,25108532.0,13.160067558288574
2019-03-07,13.930000305175781,13.5600004196167,13.600000381469727,13.75,25346287.0,13.160067558288574
2019-03-08,13.630000114440918,13.020000457763672,13.550000190734863,13.039999961853027,26129713.0,12.480528831481934
2019-03-11,13.539999961853027,13.079999923706055,13.100000381469727,13.520000457763672,18766359.0,12.939935684204102
2019-03-12,13.890000343322754,13.510000228881836,13.59000015258789,13.720000267028809,30775793.0,13.131354331970215
2019-03-13,13.930000305175781,13.479999542236328,13.779999732971191,13.569999694824219,24678044.0,12.987789154052734
2019-03-14,13.710000038146973,13.130000114440918,13.600000381469727,13.380000114440918,17741990.0,12.80594253540039
2019-03-15,13.550000190734863,13.220000267028809,13.34000015258789,13.329999923706055,23503140.0,12.758086204528809
2019-03-18,13.989999771118164,13.180000305175781,13.34000015258789,13.989999771118164,38940970.0,13.389769554138184
2019-03-19,14.109999656677246,13.720000267028809,14.0600004196167,13.920000076293945,31662551.0,13.322772979736328
2019-03-20,14.25,13.800000190734863,13.880000114440918,14.25,31792908.0,13.638614654541016
2019-03-21,14.380000114440918,14.119999885559082,14.289999961853027,14.220000267028809,27181086.0,13.609902381896973
2019-03-22,14.34000015258789,13.930000305175781,14.170000076293945,14.319999694824219,21323383.0,13.705611228942871
2019-03-25,14.180000305175781,13.949999809265137,14.079999923706055,13.960000038146973,16840460.0,13.36105728149414
2019-03-26,14.050000190734863,13.399999618530273,14.0,13.460000038146973,18629166.0,12.882509231567383
2019-03-27,13.710000038146973,13.430000305175781,13.5600004196167,13.65999984741211,12337899.0,13.073928833007812
2019-03-28,13.680000305175781,13.229999542236328,13.670000076293945,13.279999732971191,15676461.0,12.71023178100586
2019-03-29,13.84000015258789,13.229999542236328,13.34000015258789,13.789999961853027,17683884.0,13.19835090637207
2019-04-01,14.319999694824219,13.850000381469727,13.899999618530273,14.25,23071830.0,13.638614654541016
2019-04-02,14.359999656677246,14.119999885559082,14.300000190734863,14.199999809265137,17491130.0,13.59075927734375
2019-04-03,14.539999961853027,14.0,14.079999923706055,14.489999771118164,22218165.0,13.868317604064941
2019-04-04,14.789999961853027,14.420000076293945,14.5600004196167,14.550000190734863,27613520.0,13.92574405670166
2019-04-08,14.930000305175781,14.270000457763672,14.600000381469727,14.520000457763672,25097658.0,13.8970308303833
2019-04-09,14.770000457763672,14.319999694824219,14.420000076293945,14.699999809265137,19953102.0,14.069308280944824
2019-04-10,15.180000305175781,14.569999694824219,14.609999656677246,14.970000267028809,26785196.0,14.32772445678711
2019-04-11,15.130000114440918,14.3100004196167,15.039999961853027,14.359999656677246,23927563.0,13.743894577026367
2019-04-12,15.069999694824219,14.5600004196167,14.640000343322754,14.789999961853027,29402930.0,14.15544605255127
2019-04-15,14.949999809265137,14.430000305175781,14.869999885559082,14.430000305175781,21023899.0,13.810892105102539
2019-04-16,14.640000343322754,14.199999809265137,14.390000343322754,14.609999656677246,16202493.0,13.983169555664062
2019-04-17,14.680000305175781,14.399999618530273,14.569999694824219,14.539999961853027,14348701.0,13.916172981262207
2019-04-18,14.550000190734863,14.3100004196167,14.5,14.350000381469727,9973824.0,13.73432445526123
2019-04-19,14.5,14.220000267028809,14.350000381469727,14.4399995803833,9235475.0,13.820462226867676
2019-04-22,14.5,14.100000381469727,14.479999542236328,14.15999984741211,12627913.0,13.552475929260254
2019-04-23,14.270000457763672,13.960000038146973,14.15999984741211,13.970000267028809,9007130.0,13.370628356933594
2019-04-24,14.119999885559082,13.829999923706055,14.0,14.079999923706055,7678876.0,13.475908279418945
2019-04-25,14.050000190734863,13.529999732971191,14.050000190734863,13.59000015258789,10121018.0,13.006932258605957
2019-04-26,13.680000305175781,13.380000114440918,13.609999656677246,13.449999809265137,7428096.0,12.87293815612793
2019-05-06,13.989999771118164,13.010000228881836,13.850000381469727,13.109999656677246,18718057.0,12.547525405883789
2019-05-07,13.5600004196167,13.0600004196167,13.199999809265137,13.199999809265137,13378869.0,12.63366413116455
2019-05-08,13.270000457763672,12.829999923706055,12.899999618530273,13.069999694824219,10657813.0,12.509242057800293
2019-05-09,13.109999656677246,12.800000190734863,12.9399995803833,12.8100004196167,7889472.0,12.260396957397461
2019-05-10,13.180000305175781,12.600000381469727,12.899999618530273,13.140000343322754,10676161.0,12.576238632202148
2019-05-13,13.100000381469727,12.90999984741211,13.010000228881836,12.960000038146973,5825703.0,12.403961181640625
2019-05-14,13.010000228881836,12.739999771118164,12.800000190734863,12.84000015258789,7026842.0,12.28911018371582
2019-05-15,13.1899995803833,12.90999984741211,13.0,13.140000343322754,7702109.0,12.576238632202148
2019-05-16,13.359999656677246,13.100000381469727,13.199999809265137,13.34000015258789,7692977.0,12.767658233642578
2019-05-17,13.4399995803833,12.899999618530273,13.390000343322754,12.9399995803833,9316259.0,12.384819030761719
2019-05-20,12.979999542236328,12.600000381469727,12.9399995803833,12.930000305175781,6037546.0,12.375248908996582
2019-05-21,13.239999771118164,12.829999923706055,12.960000038146973,13.170000076293945,6491724.0,12.604950904846191
2019-05-22,13.260000228881836,13.109999656677246,13.1899995803833,13.199999809265137,5407072.0,12.63366413116455
2019-05-23,13.1899995803833,12.90999984741211,13.109999656677246,13.069999694824219,4389040.0,12.509242057800293
2019-05-24,13.149999618530273,12.9399995803833,13.010000228881836,13.079999923706055,3832582.0,12.518813133239746
2019-05-27,13.260000228881836,12.90999984741211,13.09000015258789,13.239999771118164,6060540.0,12.671947479248047
2019-05-28,13.260000228881836,13.100000381469727,13.180000305175781,13.109999656677246,5435279.0,12.547525405883789
2019-05-29,13.119999885559082,13.010000228881836,13.050000190734863,13.020000457763672,4128361.0,12.461386680603027
2019-05-30,13.039999961853027,12.739999771118164,13.029999732971191,12.90999984741211,5270065.0,12.356106758117676
2019-05-31,12.979999542236328,12.779999732971191,12.850000381469727,12.850000381469727,3633065.0,12.298681259155273
2019-06-03,12.960000038146973,12.75,12.890000343322754,12.800000190734863,4887952.0,12.250825881958008
2019-06-04,12.850000381469727,12.5,12.800000190734863,12.529999732971191,5023032.0,11.992409706115723
2019-06-05,12.680000305175781,11.869999885559082,12.619999885559082,12.020000457763672,13512528.0,11.504291534423828
2019-06-06,12.020000457763672,11.800000190734863,12.0,11.829999923706055,4890596.0,11.322443008422852
2019-06-10,12.09000015258789,11.789999961853027,11.800000190734863,12.020000457763672,4621213.0,11.504291534423828
2019-06-11,12.34000015258789,11.989999771118164,12.0600004196167,12.319999694824219,6109777.0,11.791419982910156
2019-06-12,12.34000015258789,12.180000305175781,12.300000190734863,12.239999771118164,4130159.0,11.714852333068848
2019-06-13,12.350000381469727,12.149999618530273,12.25,12.289999961853027,3637971.0,11.762706756591797
2019-06-14,12.359999656677246,12.15999984741211,12.239999771118164,12.15999984741211,3991932.0,11.638284683227539
2019-06-17,13.180000305175781,12.579999923706055,12.720000267028809,12.6899995803833,21759032.0,12.14554500579834
2019-06-18,12.800000190734863,12.449999809265137,12.789999961853027,12.699999809265137,11104393.0,12.155116081237793
2019-06-19,12.979999542236328,12.630000114440918,12.819999694824219,12.649999618530273,11005921.0,12.107260704040527
2019-06-20,12.899999618530273,12.449999809265137,12.609999656677246,12.760000228881836,13184952.0,12.212542533874512
2019-06-21,12.899999618530273,12.729999542236328,12.770000457763672,12.869999885559082,10363848.0,12.317822456359863
2019-06-24,12.920000076293945,12.699999809265137,12.869999885559082,12.770000457763672,6361163.0,12.222113609313965
2019-06-25,12.819999694824219,12.4399995803833,12.75,12.600000381469727,7327150.0,12.059407234191895
2019-06-26,12.789999961853027,12.5,12.5600004196167,12.75,6424770.0,12.202971458435059
2019-06-27,12.869999885559082,12.720000267028809,12.75,12.779999732971191,5682755.0,12.231683731079102
2019-06-28,12.800000190734863,12.539999961853027,12.770000457763672,12.609999656677246,5222123.0,12.068977355957031
2019-07-01,13.0,12.649999618530273,12.8100004196167,12.989999771118164,10981330.0,12.432674407958984
2019-07-02,13.149999618530273,12.899999618530273,12.970000267028809,13.079999923706055,9850749.0,12.518813133239746
2019-07-03,13.350000381469727,13.0,13.0600004196167,13.210000038146973,12327772.0,12.643235206604004
2019-07-04,13.350000381469727,13.020000457763672,13.180000305175781,13.09000015258789,7540936.0,12.528383255004883
2019-07-05,13.220000267028809,13.029999732971191,13.170000076293945,13.1899995803833,5622021.0,12.624093055725098
2019-07-08,13.34000015258789,12.75,13.1899995803833,12.869999885559082,9474677.0,12.317822456359863
2019-07-09,13.260000228881836,12.800000190734863,12.819999694824219,13.220000267028809,9545008.0,12.652806282043457
2019-07-10,13.260000228881836,12.960000038146973,13.199999809265137,13.069999694824219,7575312.0,12.509242057800293
2019-07-11,13.59000015258789,13.020000457763672,13.100000381469727,13.470000267028809,14330133.0,12.892080307006836
2019-07-12,13.600000381469727,13.350000381469727,13.399999618530273,13.489999771118164,9952392.0,12.911221504211426
2019-07-15,13.649999618530273,13.329999923706055,13.5,13.520000457763672,12576689.0,12.939935684204102
2019-07-16,13.6899995803833,13.449999809265137,13.510000228881836,13.489999771118164,8419288.0,12.911221504211426
2019-07-17,13.5,13.229999542236328,13.489999771118164,13.329999923706055,9373794.0,12.758086204528809
2019-07-18,13.319999694824219,13.079999923706055,13.289999961853027,13.170000076293945,6455431.0,12.604950904846191
2019-07-19,13.039999961853027,12.5600004196167,12.970000267028809,12.600000381469727,12348908.0,12.320408821105957
2019-07-22,12.850000381469727,12.4399995803833,12.65999984741211,12.710000038146973,10212855.0,12.42796802520752
2019-07-23,12.800000190734863,12.5,12.649999618530273,12.579999923706055,6876202.0,12.300851821899414
2019-07-24,12.760000228881836,12.600000381469727,12.609999656677246,12.630000114440918,6388341.0,12.349742889404297
2019-07-25,12.680000305175781,12.510000228881836,12.630000114440918,12.630000114440918,5422548.0,12.349742889404297
2019-07-26,12.65999984741211,12.529999732971191,12.579999923706055,12.619999885559082,3583637.0,12.339964866638184
2019-07-29,12.670000076293945,12.449999809265137,12.670000076293945,12.510000228881836,4611591.0,12.232405662536621
2019-07-30,12.710000038146973,12.489999771118164,12.510000228881836,12.619999885559082,4856911.0,12.339964866638184
2019-07-31,12.779999732971191,12.5600004196167,12.649999618530273,12.720000267028809,5259160.0,12.437746047973633
2019-08-01,12.739999771118164,12.600000381469727,12.710000038146973,12.640000343322754,7024532.0,12.35952091217041
2019-08-02,12.59000015258789,12.220000267028809,12.40999984741211,12.489999771118164,9481531.0,12.212849617004395
2019-08-05,12.640000343322754,12.34000015258789,12.399999618530273,12.369999885559082,5112517.0,12.095512390136719
2019-08-06,12.319999694824219,11.920000076293945,12.279999732971191,12.130000114440918,6485880.0,11.860837936401367
2019-08-07,12.4399995803833,12.149999618530273,12.199999809265137,12.300000190734863,4452676.0,12.02706527709961
2019-08-08,12.489999771118164,12.34000015258789,12.359999656677246,12.420000076293945,3647606.0,12.144402503967285
2019-08-09,12.539999961853027,12.300000190734863,12.5,12.319999694824219,3620899.0,12.046621322631836
2019-08-12,12.479999542236328,12.270000457763672,12.399999618530273,12.479999542236328,3170441.0,12.203070640563965
2019-08-13,12.4399995803833,12.260000228881836,12.369999885559082,12.380000114440918,3432795.0,12.105290412902832
2019-08-14,12.529999732971191,12.390000343322754,12.489999771118164,12.5,4168368.0,12.222627639770508
2019-08-15,12.720000267028809,12.25,12.300000190734863,12.670000076293945,9290972.0,12.38885498046875
2019-08-16,12.890000343322754,12.600000381469727,12.670000076293945,12.800000190734863,10260258.0,12.515971183776855
2019-08-19,13.149999618530273,12.84000015258789,12.869999885559082,13.109999656677246,11206743.0,12.819091796875
2019-08-20,13.1899995803833,13.029999732971191,13.100000381469727,13.130000114440918,7939909.0,12.838647842407227
2019-08-21,13.239999771118164,12.989999771118164,13.079999923706055,13.100000381469727,7901935.0,12.809313774108887
2019-08-22,13.600000381469727,13.140000343322754,13.1899995803833,13.229999542236328,16358340.0,12.936429023742676
2019-08-23,13.670000076293945,13.09000015258789,13.210000038146973,13.619999885559082,18668476.0,13.317774772644043
2019-08-26,14.050000190734863,13.350000381469727,13.380000114440918,13.930000305175781,29018118.0,13.620896339416504
2019-08-27,14.130000114440918,13.739999771118164,13.859999656677246,13.899999618530273,25833021.0,13.591561317443848
2019-08-28,13.850000381469727,13.550000190734863,13.800000190734863,13.600000381469727,18253578.0,13.298218727111816
2019-08-29,13.699999809265137,13.489999771118164,13.609999656677246,13.630000114440918,12058612.0,13.327552795410156
2019-08-30,13.680000305175781,13.260000228881836,13.649999618530273,13.359999656677246,14768292.0,13.063544273376465
2019-09-02,13.670000076293945,13.3100004196167,13.329999923706055,13.65999984741211,12950739.0,13.356886863708496
2019-09-03,13.680000305175781,13.430000305175781,13.600000381469727,13.529999732971191,10387758.0,13.229771614074707
2019-09-04,13.569999694824219,13.390000343322754,13.539999961853027,13.539999961853027,10408802.0,13.239550590515137
2019-09-05,13.770000457763672,13.510000228881836,13.609999656677246,13.520000457763672,15986403.0,13.21999454498291
2019-09-06,13.8100004196167,13.399999618530273,13.550000190734863,13.8100004196167,13659896.0,13.503559112548828
2019-09-09,13.9399995803833,13.649999618530273,13.899999618530273,13.8100004196167,15850823.0,13.503559112548828
2019-09-10,13.949999809265137,13.630000114440918,13.800000190734863,13.899999618530273,14823753.0,13.591561317443848
2019-09-11,13.949999809265137,13.600000381469727,13.890000343322754,13.760000228881836,14928024.0,13.454668998718262
2019-09-12,13.779999732971191,13.569999694824219,13.779999732971191,13.630000114440918,9963874.0,13.327552795410156
2019-09-16,13.65999984741211,13.529999732971191,13.640000343322754,13.569999694824219,7575336.0,13.26888370513916
2019-09-17,13.539999961853027,13.170000076293945,13.510000228881836,13.270000457763672,14157638.0,12.975542068481445
2019-09-18,13.359999656677246,13.1899995803833,13.289999961853027,13.319999694824219,6813488.0,13.024431228637695
2019-09-19,13.390000343322754,13.220000267028809,13.319999694824219,13.369999885559082,5207131.0,13.073322296142578
2019-09-20,13.520000457763672,13.329999923706055,13.390000343322754,13.350000381469727,6299316.0,13.053766250610352
2019-09-23,13.350000381469727,13.0,13.350000381469727,13.069999694824219,8852254.0,12.77997875213623
2019-09-24,13.350000381469727,13.069999694824219,13.079999923706055,13.170000076293945,8214090.0,12.877760887145996
2019-09-25,12.880000114440918,12.279999732971191,12.880000114440918,12.380000114440918,21550561.0,12.105290412902832
2019-09-26,12.4399995803833,12.220000267028809,12.430000305175781,12.260000228881836,9001919.0,11.987953186035156
2019-09-27,12.350000381469727,12.229999542236328,12.260000228881836,12.3100004196167,5177864.0,12.036844253540039
2019-09-30,12.329999923706055,12.149999618530273,12.3100004196167,12.199999809265137,5680181.0,11.92928409576416
2019-10-08,12.380000114440918,12.199999809265137,12.199999809265137,12.289999961853027,5664320.0,12.017287254333496
2019-10-09,12.529999732971191,12.210000038146973,12.369999885559082,12.470000267028809,7206384.0,12.193293571472168
2019-10-10,12.489999771118164,12.390000343322754,12.470000267028809,12.470000267028809,5934024.0,12.193293571472168
2019-10-11,12.5,12.359999656677246,12.5,12.430000305175781,5282186.0,12.154181480407715
2019-10-14,12.710000038146973,12.520000457763672,12.520000457763672,12.6899995803833,9073359.0,12.408411026000977
2019-10-15,12.729999542236328,12.529999732971191,12.619999885559082,12.649999618530273,4794465.0,12.369298934936523
2019-10-16,12.829999923706055,12.649999618530273,12.649999618530273,12.770000457763672,6783289.0,12.486637115478516
2019-10-17,12.800000190734863,12.670000076293945,12.739999771118164,12.710000038146973,5326117.0,12.42796802520752
2019-10-18,12.770000457763672,12.420000076293945,12.75,12.5600004196167,6525045.0,12.281296730041504
2019-10-21,12.649999618530273,12.430000305175781,12.5600004196167,12.569999694824219,6008681.0,12.2910737991333
2019-10-22,12.649999618530273,12.529999732971191,12.579999923706055,12.640000343322754,4792194.0,12.35952091217041
2019-10-23,12.670000076293945,12.4399995803833,12.670000076293945,12.470000267028809,5886921.0,12.193293571472168
2019-10-24,12.510000228881836,12.289999961853027,12.510000228881836,12.399999618530273,5321139.0,12.124846458435059
2019-10-25,12.550000190734863,12.329999923706055,12.399999618530273,12.5,4887932.0,12.222627639770508
2019-10-28,12.729999542236328,12.449999809265137,12.5,12.710000038146973,7289081.0,12.42796802520752
2019-10-29,12.800000190734863,12.609999656677246,12.699999809265137,12.649999618530273,5712793.0,12.369298934936523
2019-10-30,12.75,12.550000190734863,12.75,12.630000114440918,5934127.0,12.349742889404297
2019-10-31,12.869999885559082,12.569999694824219,12.630000114440918,12.739999771118164,7496275.0,12.45730209350586
2019-11-01,12.800000190734863,12.550000190734863,12.680000305175781,12.800000190734863,7509629.0,12.515971183776855
2019-11-04,13.109999656677246,12.859999656677246,12.859999656677246,12.930000305175781,9555518.0,12.643086433410645
2019-11-05,13.180000305175781,12.869999885559082,12.9399995803833,13.149999618530273,9225071.0,12.858203887939453
2019-11-06,13.199999809265137,12.920000076293945,13.119999885559082,12.960000038146973,7412915.0,12.672420501708984
2019-11-07,13.119999885559082,12.880000114440918,12.949999809265137,13.0600004196167,6900103.0,12.770201683044434
2019-11-08,13.239999771118164,13.0,13.130000114440918,13.0,7764232.0,12.711532592773438
2019-11-11,12.970000267028809,12.630000114440918,12.880000114440918,12.640000343322754,6627581.0,12.35952091217041
2019-11-12,12.6899995803833,12.489999771118164,12.640000343322754,12.619999885559082,4306495.0,12.339964866638184
2019-11-13,12.710000038146973,12.5600004196167,12.640000343322754,12.649999618530273,4749269.0,12.369298934936523
2019-11-14,12.829999923706055,12.609999656677246,12.640000343322754,12.800000190734863,5190952.0,12.515971183776855
2019-11-15,12.8100004196167,12.489999771118164,12.800000190734863,12.510000228881836,5177502.0,12.232405662536621
2019-11-18,12.6899995803833,12.430000305175781,12.5,12.649999618530273,3741141.0,12.369298934936523
2019-11-19,12.789999961853027,12.619999885559082,12.649999618530273,12.720000267028809,4642405.0,12.437746047973633
2019-11-20,13.039999961853027,12.6899995803833,12.729999542236328,12.880000114440918,8006035.0,12.594195365905762
2019-11-21,12.859999656677246,12.710000038146973,12.84000015258789,12.819999694824219,4330774.0,12.535526275634766
2019-11-22,12.979999542236328,12.550000190734863,12.789999961853027,12.600000381469727,7123361.0,12.320408821105957
2019-11-25,12.630000114440918,12.329999923706055,12.600000381469727,12.5600004196167,6684745.0,12.281296730041504
2019-11-26,12.619999885559082,12.359999656677246,12.550000190734863,12.359999656677246,7691912.0,12.085733413696289
2019-11-27,12.529999732971191,12.369999885559082,12.460000038146973,12.430000305175781,5271905.0,12.154181480407715
2019-11-28,12.510000228881836,12.390000343322754,12.430000305175781,12.40999984741211,3361669.0,12.134624481201172
2019-11-29,12.449999809265137,12.260000228881836,12.449999809265137,12.380000114440918,4419743.0,12.105290412902832
2019-12-02,12.449999809265137,12.279999732971191,12.329999923706055,12.369999885559082,4299918.0,12.095512390136719
2019-12-03,12.380000114440918,12.25,12.319999694824219,12.380000114440918,3403635.0,12.105290412902832
2019-12-04,12.380000114440918,12.300000190734863,12.300000190734863,12.380000114440918,2634942.0,12.105290412902832
2019-12-05,12.520000457763672,12.399999618530273,12.40999984741211,12.489999771118164,3889414.0,12.212849617004395
2019-12-06,12.539999961853027,12.430000305175781,12.449999809265137,12.529999732971191,3158344.0,12.251961708068848
2019-12-09,12.550000190734863,12.369999885559082,12.529999732971191,12.420000076293945,5921847.0,12.144402503967285
2019-12-10,12.479999542236328,12.359999656677246,12.40999984741211,12.420000076293945,4082532.0,12.144402503967285
2019-12-11,12.420000076293945,12.359999656677246,12.390000343322754,12.390000343322754,4281206.0,12.115068435668945
2019-12-12,12.390000343322754,12.25,12.390000343322754,12.270000457763672,5049532.0,11.99773120880127
2019-12-13,12.399999618530273,12.300000190734863,12.34000015258789,12.390000343322754,6390885.0,12.115068435668945
2019-12-16,12.539999961853027,12.319999694824219,12.399999618530273,12.529999732971191,10747666.0,12.251961708068848
2019-12-17,12.729999542236328,12.479999542236328,12.539999961853027,12.699999809265137,8713252.0,12.41818904876709
2019-12-18,12.829999923706055,12.649999618530273,12.720000267028809,12.6899995803833,6303616.0,12.408411026000977
2019-12-19,12.84000015258789,12.670000076293945,12.720000267028809,12.819999694824219,5552304.0,12.535526275634766
2019-12-20,12.890000343322754,12.720000267028809,12.869999885559082,12.819999694824219,6303185.0,12.535526275634766
2019-12-23,12.920000076293945,12.550000190734863,12.8100004196167,12.569999694824219,7294923.0,12.2910737991333
2019-12-24,12.720000267028809,12.5600004196167,12.579999923706055,12.65999984741211,4595152.0,12.379076957702637
2019-12-25,12.829999923706055,12.600000381469727,12.630000114440918,12.720000267028809,4710412.0,12.437746047973633
2019-12-26,12.760000228881836,12.640000343322754,12.699999809265137,12.75,3900221.0,12.467080116271973
2019-12-27,12.84000015258789,12.65999984741211,12.739999771118164,12.65999984741211,6617941.0,12.379076957702637
2019-12-30,12.850000381469727,12.510000228881836,12.640000343322754,12.850000381469727,7574063.0,12.564861297607422
2019-12-31,13.119999885559082,12.779999732971191,12.789999961853027,13.050000190734863,13218272.0,12.76042366027832
2020-01-02,13.130000114440918,12.949999809265137,13.100000381469727,13.09000015258789,12044824.0,12.799535751342773
2020-01-03,13.180000305175781,13.020000457763672,13.130000114440918,13.09000015258789,9354060.0,12.799535751342773
2020-01-06,13.170000076293945,12.960000038146973,13.010000228881836,13.0600004196167,10296283.0,12.770201683044434
2020-01-07,13.170000076293945,13.050000190734863,13.09000015258789,13.149999618530273,9387762.0,12.858203887939453
2020-01-08,12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,9808170.0,12.623529434204102
2020-01-09,13.15999984741211,13.010000228881836,13.010000228881836,13.149999618530273,8303202.0,12.858203887939453
2020-01-10,13.220000267028809,13.010000228881836,13.1899995803833,13.119999885559082,6286996.0,12.828869819641113
2020-01-13,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,6411577.0,12.858203887939453
2020-01-14,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,9246604.0,12.985319137573242
2020-01-15,13.319999694824219,13.050000190734863,13.1899995803833,13.079999923706055,8460066.0,12.78975772857666
2020-01-16,13.130000114440918,12.880000114440918,13.119999885559082,12.880000114440918,7634895.0,12.594195365905762
2020-01-17,13.069999694824219,12.869999885559082,12.920000076293945,12.890000343322754,7313201.0,12.603974342346191
2020-01-20,13.420000076293945,13.100000381469727,13.130000114440918,13.369999885559082,16659642.0,13.073322296142578
2020-01-21,14.369999885559082,13.4399995803833,13.630000114440918,14.289999961853027,46196814.0,13.972908020019531
2020-01-22,14.399999618530273,13.619999885559082,14.399999618530273,13.800000190734863,34234910.0,13.493781089782715
2020-01-23,14.100000381469727,13.449999809265137,13.949999809265137,13.770000457763672,25286437.0,13.464447021484375
2020-02-03,14.5,12.399999618530273,14.260000228881836,13.930000305175781,42016899.0,13.620896339416504
2020-02-04,14.449999809265137,13.15999984741211,13.5,14.09000015258789,36486883.0,13.777345657348633
2020-02-05,15.100000381469727,13.569999694824219,14.149999618530273,14.979999542236328,43779377.0,14.64759635925293
2020-02-06,15.829999923706055,14.600000381469727,14.630000114440918,15.069999694824219,53439528.0,14.735599517822266
2020-02-07,15.289999961853027,14.3100004196167,15.0,14.420000076293945,36074314.0,14.10002326965332
2020-02-10,14.3100004196167,13.829999923706055,14.300000190734863,14.15999984741211,23055980.0,13.845792770385742
2020-02-11,14.3100004196167,13.960000038146973,14.069999694824219,14.289999961853027,15051421.0,13.972908020019531
2020-02-12,14.84000015258789,14.319999694824219,14.699999809265137,14.539999961853027,24234027.0,14.217360496520996
2020-02-13,14.609999656677246,14.029999732971191,14.59000015258789,14.149999618530273,15987342.0,13.836013793945312
2020-02-14,14.279999732971191,13.890000343322754,14.130000114440918,13.970000267028809,12449214.0,13.660008430480957
2020-02-17,14.119999885559082,13.9399995803833,13.970000267028809,14.100000381469727,14609296.0,13.787124633789062
2020-02-18,14.149999618530273,13.779999732971191,14.109999656677246,14.029999732971191,18295991.0,13.718676567077637
2020-02-19,14.0,13.569999694824219,14.0,13.609999656677246,19242530.0,13.30799674987793
2020-02-20,13.6899995803833,13.40999984741211,13.609999656677246,13.680000305175781,12245108.0,13.376443862915039
2020-02-21,13.770000457763672,13.5600004196167,13.680000305175781,13.75,11623531.0,13.444890022277832
2020-02-24,13.949999809265137,13.640000343322754,13.770000457763672,13.859999656677246,12661748.0,13.552449226379395
2020-02-25,14.09000015258789,13.5600004196167,13.600000381469727,14.039999961853027,22251166.0,13.728455543518066
2020-02-26,13.949999809265137,13.710000038146973,13.949999809265137,13.729999542236328,14870203.0,13.425333976745605
2020-02-27,13.859999656677246,13.59000015258789,13.729999542236328,13.680000305175781,10612082.0,13.376443862915039
2020-02-28,13.800000190734863,13.260000228881836,13.489999771118164,13.520000457763672,12482324.0,13.21999454498291
2020-03-02,13.6899995803833,13.399999618530273,13.479999542236328,13.65999984741211,11042089.0,13.356886863708496
2020-03-03,13.819999694824219,13.579999923706055,13.8100004196167,13.640000343322754,12326378.0,13.337331771850586
2020-03-04,13.630000114440918,13.449999809265137,13.569999694824219,13.59000015258789,9312230.0,13.288440704345703
2020-03-05,13.819999694824219,13.579999923706055,13.699999809265137,13.800000190734863,13002906.0,13.493781089782715
2020-03-06,13.960000038146973,13.65999984741211,13.710000038146973,13.819999694824219,11816349.0,13.513337135314941
2020-03-09,13.760000228881836,13.430000305175781,13.670000076293945,13.479999542236328,11598195.0,13.18088150024414
2020-03-10,13.59000015258789,13.100000381469727,13.350000381469727,13.430000305175781,11926377.0,13.131991386413574
2020-03-11,13.539999961853027,13.319999694824219,13.40999984741211,13.350000381469727,8560376.0,13.053766250610352
2020-03-12,13.210000038146973,12.869999885559082,13.199999809265137,12.960000038146973,11516652.0,12.672420501708984
2020-03-13,12.75,12.300000190734863,12.449999809265137,12.600000381469727,11866997.0,12.320408821105957
2020-03-16,12.979999542236328,12.4399995803833,12.65999984741211,12.479999542236328,9956624.0,12.203070640563965
2020-03-17,12.649999618530273,12.1899995803833,12.479999542236328,12.430000305175781,8884192.0,12.154181480407715
2020-03-18,12.649999618530273,12.329999923706055,12.529999732971191,12.329999923706055,7407642.0,12.05639934539795
2020-03-19,12.449999809265137,12.050000190734863,12.289999961853027,12.260000228881836,7956730.0,11.987953186035156
2020-03-20,12.65999984741211,12.329999923706055,12.390000343322754,12.640000343322754,8299720.0,12.35952091217041
2020-03-23,12.609999656677246,12.279999732971191,12.40999984741211,12.319999694824219,8502370.0,12.046621322631836
2020-03-24,12.5600004196167,12.220000267028809,12.5,12.449999809265137,7597229.0,12.173736572265625
2020-03-25,12.819999694824219,12.520000457763672,12.579999923706055,12.739999771118164,10067156.0,12.45730209350586
2020-03-26,12.899999618530273,12.5600004196167,12.649999618530273,12.800000190734863,10326431.0,12.515971183776855
2020-03-27,12.920000076293945,12.65999984741211,12.890000343322754,12.670000076293945,6968911.0,12.38885498046875
2020-03-30,12.770000457763672,12.489999771118164,12.579999923706055,12.649999618530273,6999194.0,12.369298934936523
2020-03-31,12.739999771118164,12.579999923706055,12.6899995803833,12.670000076293945,4420169.0,12.38885498046875
2020-04-01,12.640000343322754,12.350000381469727,12.630000114440918,12.380000114440918,6050090.0,12.105290412902832
2020-04-02,12.460000038146973,12.220000267028809,12.289999961853027,12.460000038146973,5607846.0,12.183515548706055
2020-04-03,12.579999923706055,12.359999656677246,12.380000114440918,12.4399995803833,5683343.0,12.163958549499512
2020-04-07,12.84000015258789,12.539999961853027,12.579999923706055,12.8100004196167,8683290.0,12.525749206542969
2020-04-08,13.020000457763672,12.670000076293945,12.75,12.880000114440918,9146807.0,12.594195365905762
2020-04-09,13.0600004196167,12.819999694824219,12.930000305175781,12.960000038146973,7851253.0,12.672420501708984
2020-04-10,13.229999542236328,12.829999923706055,12.930000305175781,12.859999656677246,10414026.0,12.574639320373535
2020-04-13,13.15999984741211,12.850000381469727,12.869999885559082,13.15999984741211,8185315.0,12.867981910705566
2020-04-14,13.260000228881836,12.9399995803833,13.140000343322754,13.15999984741211,9705079.0,12.867981910705566
2020-04-15,13.529999732971191,13.100000381469727,13.149999618530273,13.289999961853027,13425628.0,12.995097160339355
2020-04-16,13.479999542236328,13.140000343322754,13.229999542236328,13.279999732971191,10892139.0,12.985319137573242
2020-04-17,13.420000076293945,13.050000190734863,13.34000015258789,13.079999923706055,11399561.0,12.78975772857666
2020-04-20,13.369999885559082,13.069999694824219,13.09000015258789,13.220000267028809,8460472.0,12.926651000976562
2020-04-21,13.220000267028809,12.949999809265137,13.220000267028809,13.039999961853027,7355200.0,12.75064468383789
2020-04-22,13.050000190734863,12.8100004196167,13.0,13.020000457763672,6615166.0,12.73108959197998
2020-04-23,13.449999809265137,12.869999885559082,13.050000190734863,13.289999961853027,13414481.0,12.995097160339355
2020-04-24,13.380000114440918,13.079999923706055,13.359999656677246,13.100000381469727,8064276.0,12.809313774108887
2020-04-27,13.050000190734863,12.720000267028809,13.050000190734863,12.770000457763672,9214214.0,12.486637115478516
2020-04-28,12.960000038146973,12.399999618530273,12.819999694824219,12.5,9727004.0,12.222627639770508
2020-04-29,12.619999885559082,12.470000267028809,12.5,12.600000381469727,4441799.0,12.320408821105957
2020-04-30,12.800000190734863,12.600000381469727,12.619999885559082,12.779999732971191,5352658.0,12.496414184570312
2020-05-06,12.890000343322754,12.680000305175781,12.75,12.8100004196167,7395459.0,12.525749206542969
2020-05-07,12.850000381469727,12.710000038146973,12.829999923706055,12.739999771118164,4867621.0,12.45730209350586
2020-05-08,12.859999656677246,12.739999771118164,12.779999732971191,12.779999732971191,5524239.0,12.496414184570312
2020-05-11,13.029999732971191,12.789999961853027,12.819999694824219,12.930000305175781,7500972.0,12.643086433410645
2020-05-12,13.039999961853027,12.819999694824219,12.930000305175781,12.859999656677246,6174739.0,12.574639320373535
2020-05-13,12.920000076293945,12.739999771118164,12.819999694824219,12.890000343322754,5760585.0,12.603974342346191
2020-05-14,12.869999885559082,12.65999984741211,12.869999885559082,12.65999984741211,5787024.0,12.379076957702637
2020-05-15,12.75,12.600000381469727,12.670000076293945,12.630000114440918,4348341.0,12.349742889404297
2020-05-18,12.65999984741211,12.520000457763672,12.630000114440918,12.619999885559082,3604707.0,12.339964866638184
2020-05-19,12.800000190734863,12.630000114440918,12.699999809265137,12.6899995803833,4144253.0,12.408411026000977
2020-05-20,12.720000267028809,12.550000190734863,12.630000114440918,12.569999694824219,3866361.0,12.2910737991333
2020-05-21,12.710000038146973,12.529999732971191,12.619999885559082,12.569999694824219,4702992.0,12.2910737991333
2020-05-22,12.609999656677246,12.369999885559082,12.550000190734863,12.399999618530273,4643582.0,12.124846458435059
2020-05-25,12.489999771118164,12.350000381469727,12.399999618530273,12.470000267028809,2573956.0,12.193293571472168
2020-05-26,12.579999923706055,12.470000267028809,12.520000457763672,12.579999923706055,3559582.0,12.300851821899414
2020-05-27,12.569999694824219,12.4399995803833,12.550000190734863,12.479999542236328,3434158.0,12.203070640563965
2020-05-28,12.529999732971191,12.359999656677246,12.479999542236328,12.460000038146973,3384414.0,12.183515548706055
2020-05-29,12.520000457763672,12.369999885559082,12.369999885559082,12.300000190734863,4014967.0,12.02706527709961
2020-06-01,12.649999618530273,12.399999618530273,12.470000267028809,12.579999923706055,7120457.0,12.300851821899414
2020-06-02,12.699999809265137,12.529999732971191,12.579999923706055,12.680000305175781,5286116.0,12.39863395690918
2020-06-03,12.880000114440918,12.600000381469727,12.6899995803833,12.600000381469727,10090851.0,12.320408821105957
2020-06-04,12.680000305175781,12.489999771118164,12.600000381469727,12.569999694824219,7710964.0,12.2910737991333
2020-06-05,12.619999885559082,12.520000457763672,12.600000381469727,12.619999885559082,3653174.0,12.339964866638184
2020-06-08,12.729999542236328,12.600000381469727,12.670000076293945,12.619999885559082,5672927.0,12.339964866638184
2020-06-09,12.84000015258789,12.569999694824219,12.619999885559082,12.779999732971191,9362791.0,12.496414184570312
2020-06-10,12.899999618530273,12.710000038146973,12.800000190734863,12.75,10351697.0,12.467080116271973
2020-06-11,12.770000457763672,12.510000228881836,12.75,12.529999732971191,11138014.0,12.251961708068848
2020-06-12,12.609999656677246,12.319999694824219,12.359999656677246,12.529999732971191,9888493.0,12.251961708068848
2020-06-15,12.899999618530273,12.59000015258789,12.59000015258789,12.800000190734863,14447892.0,12.515971183776855
2020-06-16,12.859999656677246,12.729999542236328,12.829999923706055,12.84000015258789,9519244.0,12.555083274841309
2020-06-17,13.25,12.720000267028809,12.75,13.119999885559082,19392746.0,12.828869819641113
2020-06-18,13.15999984741211,12.880000114440918,13.130000114440918,12.960000038146973,12407522.0,12.672420501708984
2020-06-19,13.039999961853027,12.890000343322754,12.949999809265137,12.989999771118164,8115216.0,12.701754570007324
2020-06-22,13.119999885559082,12.890000343322754,12.989999771118164,12.920000076293945,8027127.0,12.633307456970215
2020-06-23,13.010000228881836,12.859999656677246,12.9399995803833,13.0,7116514.0,12.711532592773438
2020-06-24,13.069999694824219,12.9399995803833,13.010000228881836,12.949999809265137,6334346.0,12.662641525268555
2020-06-29,13.079999923706055,12.859999656677246,12.859999656677246,13.050000190734863,8815149.0,12.76042366027832
2020-06-30,13.329999923706055,13.039999961853027,13.100000381469727,13.220000267028809,12029928.0,12.926651000976562
2020-07-01,13.5,13.15999984741211,13.229999542236328,13.359999656677246,13362644.0,13.063544273376465
2020-07-02,13.600000381469727,13.289999961853027,13.369999885559082,13.430000305175781,15486179.0,13.131991386413574
2020-07-03,13.489999771118164,13.260000228881836,13.399999618530273,13.430000305175781,13218294.0,13.131991386413574
2020-07-06,13.859999656677246,13.399999618530273,13.510000228881836,13.819999694824219,21357747.0,13.513337135314941
2020-07-07,13.930000305175781,13.649999618530273,13.859999656677246,13.680000305175781,21744702.0,13.376443862915039
2020-07-08,13.789999961853027,13.609999656677246,13.630000114440918,13.770000457763672,13901565.0,13.464447021484375
2020-07-09,14.149999618530273,13.710000038146973,13.720000267028809,14.020000457763672,21629151.0,13.70889949798584
2020-07-10,14.279999732971191,13.850000381469727,13.930000305175781,13.859999656677246,18823838.0,13.552449226379395
2020-07-13,14.34000015258789,13.819999694824219,13.819999694824219,14.329999923706055,20785185.0,14.012020111083984
2020-07-14,14.850000381469727,14.069999694824219,14.289999961853027,14.6899995803833,29617905.0,14.364031791687012
2020-07-15,14.9399995803833,14.149999618530273,14.819999694824219,14.229999542236328,27763815.0,13.914238929748535
2020-07-16,14.479999542236328,13.529999732971191,14.4399995803833,13.699999809265137,21284790.0,13.395999908447266
2020-07-17,13.609999656677246,13.260000228881836,13.4399995803833,13.380000114440918,11916449.0,13.380000114440918
2020-07-20,13.680000305175781,13.350000381469727,13.489999771118164,13.65999984741211,15863201.0,13.65999984741211
2020-07-21,13.949999809265137,13.550000190734863,13.65999984741211,13.789999961853027,16364562.0,13.789999961853027
2020-07-22,14.15999984741211,13.609999656677246,13.720000267028809,13.899999618530273,19158898.0,13.899999618530273
2020-07-23,14.460000038146973,13.720000267028809,13.789999961853027,14.380000114440918,32910087.0,14.380000114440918
2020-07-24,14.3100004196167,13.609999656677246,14.270000457763672,13.619999885559082,23745458.0,13.619999885559082
2020-07-27,14.050000190734863,13.670000076293945,13.75,13.920000076293945,14603660.0,13.920000076293945
2020-07-28,14.09000015258789,13.649999618530273,14.039999961853027,13.8100004196167,13222813.0,13.8100004196167
2020-07-29,14.140000343322754,13.680000305175781,13.760000228881836,14.09000015258789,16687155.0,14.09000015258789
2020-07-30,14.569999694824219,14.050000190734863,14.069999694824219,14.1899995803833,25262739.0,14.1899995803833
2020-07-31,14.600000381469727,14.029999732971191,14.180000305175781,14.529999732971191,22407419.0,14.529999732971191
2020-08-03,15.079999923706055,14.649999618530273,14.680000305175781,14.779999732971191,26669981.0,14.779999732971191
2020-08-04,15.289999961853027,14.600000381469727,14.890000343322754,14.680000305175781,27460304.0,14.680000305175781
2020-08-05,14.819999694824219,14.510000228881836,14.5600004196167,14.680000305175781,16432889.0,14.680000305175781
2020-08-06,14.899999618530273,14.260000228881836,14.729999542236328,14.380000114440918,19216597.0,14.380000114440918
2020-08-07,14.470000267028809,13.930000305175781,14.399999618530273,14.15999984741211,15313988.0,14.15999984741211
2020-08-10,14.369999885559082,13.970000267028809,14.09000015258789,14.270000457763672,10852239.0,14.270000457763672
2020-08-11,14.319999694824219,13.779999732971191,14.229999542236328,13.800000190734863,13997986.0,13.800000190734863
2020-08-12,13.869999885559082,13.399999618530273,13.75,13.609999656677246,12107203.0,13.609999656677246
2020-08-13,13.739999771118164,13.539999961853027,13.640000343322754,13.609999656677246,8223289.0,13.609999656677246
2020-08-14,13.789999961853027,13.5,13.579999923706055,13.75,7058664.0,13.75
2020-08-17,13.970000267028809,13.699999809265137,13.779999732971191,13.930000305175781,9720411.0,13.930000305175781
2020-08-18,14.050000190734863,13.829999923706055,13.960000038146973,13.90999984741211,8175833.0,13.90999984741211
2020-08-19,13.920000076293945,13.649999618530273,13.90999984741211,13.680000305175781,8474611.0,13.680000305175781
2020-08-20,13.699999809265137,13.489999771118164,13.649999618530273,13.539999961853027,7300736.0,13.539999961853027
2020-08-21,13.729999542236328,13.5600004196167,13.640000343322754,13.640000343322754,4945371.0,13.640000343322754
2020-08-24,13.899999618530273,13.640000343322754,13.670000076293945,13.859999656677246,8209404.0,13.859999656677246
2020-08-25,13.930000305175781,13.630000114440918,13.859999656677246,13.680000305175781,7614075.0,13.680000305175781
2020-08-26,13.800000190734863,13.489999771118164,13.670000076293945,13.520000457763672,8182975.0,13.520000457763672
2020-08-27,13.520000457763672,13.3100004196167,13.510000228881836,13.399999618530273,7351323.0,13.399999618530273
2020-08-28,13.65999984741211,13.34000015258789,13.40999984741211,13.649999618530273,7893548.0,13.649999618530273
2020-08-31,13.760000228881836,13.479999542236328,13.680000305175781,13.479999542236328,10408331.0,13.479999542236328
2020-09-01,13.569999694824219,13.420000076293945,13.5,13.479999542236328,5207769.0,13.479999542236328
2020-09-02,13.550000190734863,13.270000457763672,13.539999961853027,13.390000343322754,9121590.0,13.390000343322754
2020-09-03,13.670000076293945,13.350000381469727,13.399999618530273,13.5,9027296.0,13.5
2020-09-04,13.359999656677246,13.149999618530273,13.350000381469727,13.300000190734863,7825566.0,13.300000190734863
2020-09-07,13.350000381469727,13.109999656677246,13.289999961853027,13.109999656677246,8166310.0,13.109999656677246
2020-09-08,13.239999771118164,13.029999732971191,13.149999618530273,13.199999809265137,5173997.0,13.199999809265137
2020-09-09,13.140000343322754,12.960000038146973,13.109999656677246,12.979999542236328,6868089.0,12.979999542236328
2020-09-10,13.119999885559082,12.75,13.079999923706055,12.789999961853027,7506266.0,12.789999961853027
2020-09-11,12.890000343322754,12.729999542236328,12.75,12.819999694824219,4077874.0,12.819999694824219
2020-09-14,12.970000267028809,12.819999694824219,12.84000015258789,12.880000114440918,3641338.0,12.880000114440918
2020-09-15,13.079999923706055,12.84000015258789,12.899999618530273,13.050000190734863,4710790.0,13.050000190734863
2020-09-16,13.09000015258789,12.930000305175781,13.0,12.989999771118164,2665340.0,12.989999771118164
2020-09-17,13.100000381469727,12.869999885559082,12.989999771118164,13.050000190734863,3649444.0,13.050000190734863
2020-09-18,13.229999542236328,13.0,13.069999694824219,13.220000267028809,5342955.0,13.220000267028809
2020-09-21,13.25,13.0600004196167,13.25,13.149999618530273,3565942.0,13.149999618530273
2020-09-22,13.239999771118164,12.960000038146973,13.069999694824219,12.989999771118164,4571572.0,12.989999771118164
2020-09-23,13.109999656677246,12.9399995803833,13.020000457763672,13.020000457763672,2732383.0,13.020000457763672
2020-09-24,13.020000457763672,12.8100004196167,13.010000228881836,12.819999694824219,4165591.0,12.819999694824219
2020-09-25,12.90999984741211,12.789999961853027,12.819999694824219,12.850000381469727,2829356.0,12.850000381469727
2020-09-28,12.90999984741211,12.699999809265137,12.869999885559082,12.789999961853027,3261936.0,12.789999961853027
2020-09-29,12.899999618530273,12.720000267028809,12.8100004196167,12.770000457763672,3281729.0,12.770000457763672
2020-09-30,12.880000114440918,12.600000381469727,12.800000190734863,12.649999618530273,3599182.0,12.649999618530273
2020-10-09,12.90999984741211,12.739999771118164,12.739999771118164,12.880000114440918,4304599.0,12.880000114440918
2020-10-12,13.130000114440918,12.899999618530273,12.90999984741211,13.109999656677246,5062718.0,13.109999656677246
2020-10-13,13.15999984741211,13.039999961853027,13.100000381469727,13.09000015258789,3830398.0,13.09000015258789
2020-10-14,13.149999618530273,12.960000038146973,13.079999923706055,12.979999542236328,4548885.0,12.979999542236328
2020-10-15,13.039999961853027,12.899999618530273,13.010000228881836,12.9399995803833,2976590.0,12.9399995803833
2020-10-16,13.039999961853027,12.899999618530273,12.9399995803833,13.020000457763672,7845737.0,13.020000457763672
2020-10-19,13.109999656677246,12.920000076293945,13.0600004196167,12.9399995803833,6015532.0,12.9399995803833
2020-10-20,12.899999618530273,12.710000038146973,12.899999618530273,12.859999656677246,4809137.0,12.859999656677246
2020-10-21,12.899999618530273,12.680000305175781,12.869999885559082,12.779999732971191,6266090.0,12.779999732971191
2020-10-22,12.75,12.600000381469727,12.710000038146973,12.699999809265137,4272429.0,12.699999809265137
2020-10-23,12.8100004196167,12.670000076293945,12.710000038146973,12.6899995803833,3474973.0,12.6899995803833
2020-10-26,12.720000267028809,12.600000381469727,12.65999984741211,12.619999885559082,2886400.0,12.619999885559082
2020-10-27,12.6899995803833,12.579999923706055,12.59000015258789,12.609999656677246,1038264.0,12.609999656677246