Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.503749847412109,7.147860050201416,7.433710098266602,7.289360046386719,8217735.0,6.819211006164551
2010-01-05,7.289360046386719,6.903450012207031,7.220749855041504,7.037799835205078,14080293.0,6.583876132965088
2010-01-06,7.110690116882324,6.960619926452637,7.053520202636719,7.003499984741211,13559166.0,6.551788330078125
2010-01-07,7.029230117797852,6.860569953918457,6.986350059509277,6.920599937438965,8379732.0,6.474235534667969
2010-01-08,7.094970226287842,6.874859809875488,6.93917989730835,7.046380043029785,7210000.0,6.591903209686279
2010-01-11,7.100689888000488,6.833409786224365,6.983489990234375,6.859139919281006,9397086.0,6.4167399406433105
2010-01-12,7.139279842376709,6.846280097961426,6.8562798500061035,7.097829818725586,13730804.0,6.640033721923828
2010-01-13,7.142139911651611,6.936319828033447,6.962049961090088,7.103549957275391,10033474.0,6.6453857421875
2010-01-14,7.333660125732422,7.103549957275391,7.103549957275391,7.232180118560791,11251656.0,6.765719413757324
2010-01-15,7.289360046386719,7.124989986419678,7.232180118560791,7.134990215301514,6988946.0,6.674797534942627
2010-01-18,7.19359016418457,7.003499984741211,7.129280090332031,7.159289836883545,10132104.0,6.6975297927856445
2010-01-19,7.142139911651611,6.974909782409668,7.087830066680908,7.017789840698242,6473877.0,6.565156936645508
2010-01-20,7.144999980926514,6.947760105133057,6.997779846191406,6.9877800941467285,8012856.0,6.537082672119141
2010-01-21,7.043519973754883,6.9263200759887695,7.043519973754883,6.997779846191406,4483575.0,6.546436786651611
2010-01-22,6.997779846191406,6.719069957733154,6.933460235595703,6.837699890136719,5504778.0,6.3966827392578125
2010-01-25,6.860569953918457,6.749090194702148,6.800539970397949,6.841989994049072,4314617.0,6.400695323944092
2010-01-26,6.932030200958252,6.746230125427246,6.831980228424072,6.853419780731201,4063037.0,6.411387920379639
2010-01-27,6.932030200958252,6.661900043487549,6.78911018371582,6.790530204772949,12855443.0,6.352554798126221
2010-01-28,6.932030200958252,6.646180152893066,6.73907995223999,6.919169902801514,10771976.0,6.472897529602051
2010-01-29,7.000639915466309,6.791959762573242,6.879149913787842,6.829130172729492,7861690.0,6.388664722442627
2010-02-01,6.982059955596924,6.7333598136901855,6.824840068817139,6.859139919281006,21499287.0,6.4167399406433105
2010-02-02,6.937749862670898,6.817689895629883,6.860569953918457,6.819119930267334,11938559.0,6.379300594329834
2010-02-03,6.853419780731201,6.517539978027344,6.8148298263549805,6.711919784545898,19037560.0,6.27901554107666
2010-02-04,6.83912992477417,6.584720134735107,6.717639923095703,6.7333598136901855,18172009.0,6.299071311950684
2010-02-05,6.774809837341309,6.577569961547852,6.577569961547852,6.683340072631836,5046647.0,6.2522783279418945
2010-02-08,6.817689895629883,6.5032501220703125,6.684770107269287,6.517539978027344,11931170.0,6.097171783447266
2010-02-09,6.581860065460205,6.431779861450195,6.531829833984375,6.477519989013672,9062352.0,6.0597333908081055
2010-02-10,6.621880054473877,6.447509765625,6.504680156707764,6.617589950561523,10900942.0,6.190768241882324
2010-02-11,6.7533698081970215,6.540410041809082,6.581860065460205,6.703350067138672,16614349.0,6.270997524261475
2010-02-12,7.373680114746094,6.681910037994385,6.744800090789795,6.932030200958252,10589374.0,6.484928607940674
2010-02-22,7.044950008392334,6.932030200958252,6.9463300704956055,6.9463300704956055,6764288.0,6.498305797576904
2010-02-23,6.974909782409668,6.790530204772949,6.9463300704956055,6.950610160827637,4407551.0,6.502309322357178
2010-02-24,7.210740089416504,6.882009983062744,6.944900035858154,7.117839813232422,9877634.0,6.658753871917725
2010-02-25,7.146430015563965,6.932030200958252,7.117839813232422,7.019219875335693,12721181.0,6.566495418548584
2010-02-26,7.153570175170898,6.922029972076416,7.00206995010376,7.026370048522949,20518531.0,6.573184013366699
2010-03-01,7.026370048522949,7.026370048522949,7.026370048522949,7.026370048522949,0.0,6.573184013366699
2010-03-02,7.1435699462890625,6.903450012207031,7.074960231781006,6.943470001220703,5982233.0,6.495630741119385
2010-03-03,7.046380043029785,6.903450012207031,6.943470001220703,6.9591898918151855,6907241.0,6.510336399078369
2010-03-04,6.963479995727539,6.7333598136901855,6.963479995727539,6.774809837341309,10386434.0,6.337849140167236
2010-03-05,6.787680149078369,6.749090194702148,6.774809837341309,6.774809837341309,17271174.0,6.337849140167236
2010-03-08,6.910590171813965,6.7619500160217285,6.769100189208984,6.811970233917236,4069487.0,6.372612476348877
2010-03-09,6.860569953918457,6.689060211181641,6.829130172729492,6.810540199279785,7712860.0,6.371274948120117
2010-03-10,6.874859809875488,6.731929779052734,6.797679901123047,6.840559959411621,6186797.0,6.39935827255249
2010-03-11,6.857709884643555,6.746230125427246,6.804830074310303,6.771949768066406,2246786.0,6.335172176361084
2010-03-12,6.803400039672852,6.571849822998047,6.747660160064697,6.580430030822754,15728075.0,6.156005382537842
2010-03-15,6.61329984664917,6.438930034637451,6.61044979095459,6.450369834899902,10144634.0,6.034334659576416
2010-03-16,6.541840076446533,6.464660167694092,6.514679908752441,6.516109943389893,4190590.0,6.095833778381348
2010-03-17,6.7713799476623535,6.502110004425049,6.502110004425049,6.719930171966553,4930534.0,6.367946624755859
2010-03-18,6.726789951324463,6.426640033721924,6.721640110015869,6.697629928588867,4383058.0,6.34681510925293
2010-03-19,6.773099899291992,6.620450019836426,6.690770149230957,6.757659912109375,6497593.0,6.40369987487793
2010-03-22,6.82627010345459,6.699349880218506,6.749090194702148,6.737080097198486,6786648.0,6.384198188781738
2010-03-23,6.803969860076904,6.603300094604492,6.774809837341309,6.651319980621338,5922061.0,6.3029303550720215
2010-03-24,6.685629844665527,6.589580059051514,6.599870204925537,6.611869812011719,4021397.0,6.265546798706055
2010-03-25,6.611869812011719,6.514110088348389,6.603300094604492,6.5501298904418945,4216599.0,6.207040309906006
2010-03-26,6.558700084686279,6.4798102378845215,6.544980049133301,6.558700084686279,4597139.0,6.215161323547363
2010-03-29,6.737080097198486,6.478089809417725,6.565569877624512,6.726789951324463,20432014.0,6.374447345733643
2010-03-30,6.747369766235352,6.6410298347473145,6.689060211181641,6.723360061645508,8338373.0,6.371196746826172
2010-03-31,6.726789951324463,6.608439922332764,6.725069999694824,6.725069999694824,7919941.0,6.372817516326904
2010-04-01,6.877719879150391,6.666759967803955,6.733650207519531,6.824550151824951,16172036.0,6.4670867919921875
2010-04-02,7.121270179748535,6.824550151824951,6.857140064239502,7.028649806976318,19142133.0,6.660496711730957
2010-04-06,7.122990131378174,6.937749862670898,7.030370235443115,7.01492977142334,5344785.0,6.647494792938232
2010-04-07,7.148709774017334,6.9463300704956055,7.016650199890137,7.140140056610107,10390867.0,6.766146183013916
2010-04-08,7.20359992980957,7.066390037536621,7.128129959106445,7.1315598487854,6008304.0,6.758016109466553
2010-04-09,7.1315598487854,7.1315598487854,7.1315598487854,7.1315598487854,0.0,6.758016109466553
2010-04-12,7.1315598487854,7.1315598487854,7.1315598487854,7.1315598487854,0.0,6.758016109466553
2010-04-13,7.680409908294678,7.323659896850586,7.323659896850586,7.490029811859131,54794498.0,7.097709655761719
2010-04-14,8.061169624328613,7.325369834899902,7.493460178375244,7.9616899490356445,30100044.0,7.544663906097412
2010-04-15,7.9616899490356445,7.5620598793029785,7.9616899490356445,7.752439975738525,17373692.0,7.34637451171875
2010-04-16,7.8827900886535645,7.546629905700684,7.700990200042725,7.766160011291504,8420349.0,7.359375953674316
2010-04-19,7.834770202636719,7.558629989624023,7.761020183563232,7.78331995010376,8857123.0,7.375637054443359
2010-04-20,8.11262035369873,7.375110149383545,7.766160011291504,8.03715991973877,11484321.0,7.61618185043335
2010-04-21,8.143500328063965,7.889659881591797,7.999420166015625,8.045729637145996,6714852.0,7.624302387237549
2010-04-22,8.141779899597168,7.812469959259033,7.908520221710205,8.136639595031738,6361447.0,7.710451126098633
2010-04-23,8.198380470275879,7.989130020141602,8.117770195007324,8.040590286254883,5742327.0,7.61943244934082
2010-04-26,8.11262035369873,7.848490238189697,8.028579711914062,7.89995002746582,6937953.0,7.4861578941345215
2010-04-27,7.886229991912842,7.615230083465576,7.769599914550781,7.766160011291504,10937020.0,7.359375953674316
2010-04-28,7.889659881591797,7.634099960327148,7.634099960327148,7.8639302253723145,5021547.0,7.452025890350342
2010-04-29,7.947969913482666,7.498600006103516,7.869070053100586,7.54148006439209,5797663.0,7.146464824676514
2010-04-30,7.611800193786621,7.152140140533447,7.596370220184326,7.3373799324035645,12511250.0,6.9530558586120605
2010-05-04,7.752439975738525,7.20359992980957,7.20359992980957,7.496890068054199,9187632.0,7.1042094230651855
2010-05-05,7.69927978515625,7.426569938659668,7.5157599449157715,7.5432000160217285,17801050.0,7.148094654083252
2010-05-06,7.769599914550781,7.466010093688965,7.508890151977539,7.496890068054199,11322720.0,7.1042094230651855
2010-05-07,7.718140125274658,7.220749855041504,7.443719863891602,7.652969837188721,10137885.0,7.252115249633789
2010-05-10,7.630670070648193,7.297929763793945,7.512320041656494,7.481450080871582,4915031.0,7.089578628540039
2010-05-11,7.635819911956787,7.306509971618652,7.580930233001709,7.383689880371094,5522980.0,6.996939659118652
2010-05-12,7.441999912261963,7.097259998321533,7.375110149383545,7.102409839630127,12654335.0,6.730392932891846
2010-05-13,7.3734002113342285,7.117839813232422,7.117839813232422,7.320230007171631,9242933.0,6.936803340911865
2010-05-14,7.682119846343994,7.306509971618652,7.315080165863037,7.639249801635742,9731359.0,7.239113807678223
2010-05-17,7.74901008605957,7.490029811859131,7.580930233001709,7.5157599449157715,7935765.0,7.122091293334961
2010-05-18,7.606659889221191,7.205309867858887,7.478020191192627,7.344240188598633,7247694.0,6.9595561027526855
2010-05-19,7.546629905700684,7.222469806671143,7.347670078277588,7.460869789123535,5559368.0,7.070076942443848
2010-05-20,7.532909870147705,7.375110149383545,7.486599922180176,7.3922600746154785,5761847.0,7.00506067276001
2010-05-21,7.502029895782471,7.201879978179932,7.234469890594482,7.443719863891602,2867848.0,7.0538249015808105
2010-05-24,7.750730037689209,7.419710159301758,7.419710159301758,7.649539947509766,5751224.0,7.24886417388916
2010-05-25,7.8827900886535645,7.649539947509766,7.649539947509766,7.833059787750244,5533533.0,7.422771453857422
2010-05-26,7.833059787750244,7.598080158233643,7.800469875335693,7.635819911956787,4080517.0,7.235862731933594
2010-05-27,7.886229991912842,7.417990207672119,7.592939853668213,7.814189910888672,4906647.0,7.404891014099121
2010-05-28,8.04401969909668,7.809040069580078,7.809040069580078,8.009719848632812,6062317.0,7.590178489685059
2010-05-31,8.294429779052734,7.819330215454102,8.025150299072266,7.834770202636719,8375361.0,7.4243927001953125
2010-06-01,8.02344036102295,7.63238000869751,7.834770202636719,7.714710235595703,7742679.0,7.310622215270996
2010-06-02,7.769599914550781,7.471159934997559,7.683839797973633,7.580930233001709,7956825.0,7.183848857879639
2010-06-03,7.82105016708374,7.598080158233643,7.598080158233643,7.683839797973633,7231847.0,7.281367301940918
2010-06-04,8.104049682617188,7.615230083465576,7.65811014175415,8.047450065612793,10948803.0,7.6259331703186035
2010-06-07,8.507109642028809,7.923960208892822,7.932529926300049,8.411060333251953,18881764.0,7.970497131347656
2010-06-08,8.74036979675293,8.260129928588867,8.383620262145996,8.4470796585083,6682686.0,8.004631042480469
2010-06-09,8.635740280151367,8.41277027130127,8.41277027130127,8.580860137939453,6690009.0,8.131402969360352
2010-06-10,8.637459754943848,8.489959716796875,8.592860221862793,8.598010063171387,5979875.0,8.14765453338623
2010-06-11,8.656319618225098,8.232680320739746,8.574000358581543,8.404199600219727,14404615.0,7.963995456695557
2010-06-15,8.404199600219727,8.404199600219727,8.404199600219727,8.404199600219727,0.0,7.963995456695557
2010-06-17,8.404199600219727,7.615230083465576,8.404199600219727,7.733580112457275,43583418.0,7.328502655029297
2010-06-18,7.683839797973633,7.291069984436035,7.683839797973633,7.445429801940918,43792970.0,7.055445194244385
2010-06-21,7.443719863891602,7.212170124053955,7.375110149383545,7.383689880371094,28717535.0,6.996939659118652
2010-06-22,7.520899772644043,7.332230091094971,7.3922600746154785,7.424849987030029,22129477.0,7.035943984985352
2010-06-23,7.435140132904053,7.169300079345703,7.417990207672119,7.200170040130615,24322292.0,6.823032379150391
2010-06-24,7.304790019989014,7.186450004577637,7.20359992980957,7.253339767456055,13254302.0,6.873416423797607
2010-06-25,7.255050182342529,6.834839820861816,7.255050182342529,6.906879901885986,33094489.0,6.545104026794434
2010-06-28,6.906879901885986,6.906879901885986,6.906879901885986,6.906879901885986,0.0,6.545104026794434
2010-06-29,6.992640018463135,6.634170055389404,6.839990139007568,6.740509986877441,25503983.0,6.387448787689209
2010-06-30,6.774809837341309,6.496960163116455,6.635890007019043,6.701059818267822,40685974.0,6.350064754486084
2010-07-01,6.731929779052734,6.322010040283203,6.689060211181641,6.33745002746582,23890100.0,6.0055012702941895
2010-07-02,6.440360069274902,5.987559795379639,6.33745002746582,6.411200046539307,25079307.0,6.075387477874756
2010-07-05,6.620450019836426,6.126490116119385,6.359749794006348,6.4986701011657715,12988604.0,6.158275604248047
2010-07-06,6.593009948730469,6.394050121307373,6.4986701011657715,6.4986701011657715,10919727.0,6.158275604248047
2010-07-07,6.680480003356934,6.431779861450195,6.502110004425049,6.637599945068359,14740832.0,6.289928913116455
2010-07-08,6.759379863739014,6.483240127563477,6.654749870300293,6.517539978027344,15674189.0,6.176157474517822
2010-07-09,6.860569953918457,6.397480010986328,6.551839828491211,6.689060211181641,18484357.0,6.338693618774414
2010-07-12,6.769670009613037,6.637599945068359,6.689060211181641,6.690770149230957,6039789.0,6.340313911437988
2010-07-13,6.82627010345459,6.644460201263428,6.706210136413574,6.695919990539551,9125264.0,6.345193386077881
2010-07-14,6.769670009613037,6.50724983215332,6.692490100860596,6.517539978027344,18026349.0,6.176157474517822
2010-07-15,6.654749870300293,6.4746599197387695,6.495240211486816,6.551839828491211,12254129.0,6.208661079406738
2010-07-16,6.582719802856445,6.330589771270752,6.517539978027344,6.568999767303467,9034327.0,6.224921703338623
2010-07-19,6.6684699058532715,6.433499813079834,6.50039005279541,6.586150169372559,15029309.0,6.24117374420166
2010-07-20,6.834839820861816,6.587860107421875,6.587860107421875,6.807400226593018,13120109.0,6.450834274291992
2010-07-21,6.972050189971924,6.776529788970947,6.839990139007568,6.894869804382324,7918256.0,6.533722877502441
2010-07-22,6.960050106048584,6.797110080718994,6.894869804382324,6.908589839935303,7323583.0,6.54672384262085
2010-07-23,7.062960147857666,6.860569953918457,6.9223198890686035,7.0406599044799805,11124987.0,6.671876907348633
2010-07-26,7.304790019989014,6.980629920959473,7.032080173492432,7.275629997253418,12830862.0,6.894540309906006
2010-07-27,7.409420013427734,7.152140140533447,7.236189842224121,7.371679782867432,11181268.0,6.985557556152344
2010-07-28,7.417990207672119,7.268770217895508,7.375110149383545,7.376830101013184,11931258.0,6.990439414978027
2010-07-29,7.375110149383545,7.114409923553467,7.375110149383545,7.133279800415039,11150157.0,6.759644985198975
2010-07-30,7.2378997802734375,7.062960147857666,7.083539962768555,7.164150238037109,7753815.0,6.7888994216918945
2010-08-02,7.3408098220825195,7.105830192565918,7.1435699462890625,7.320230007171631,10381853.0,6.936803340911865
2010-08-03,7.3408098220825195,7.140140056610107,7.3408098220825195,7.220749855041504,12182916.0,6.842534065246582
2010-08-04,7.251619815826416,6.9463300704956055,7.1675801277160645,7.04580020904541,14559459.0,6.676748275756836
2010-08-05,7.308219909667969,7.056099891662598,7.056099891662598,7.234469890594482,11779457.0,6.855535984039307
2010-08-06,7.289360046386719,7.0921101570129395,7.20359992980957,7.263629913330078,8721816.0,6.883168697357178
2010-08-09,7.603229999542236,7.289360046386719,7.289360046386719,7.594649791717529,18289225.0,7.196849822998047
2010-08-10,7.855350017547607,7.423140048980713,7.646100044250488,7.510610103607178,20898028.0,7.11721134185791
2010-08-11,7.5860700607299805,7.435140132904053,7.503749847412109,7.553490161895752,9691363.0,7.157845497131348
2010-08-12,7.718140125274658,7.402550220489502,7.409420013427734,7.5672101974487305,8216337.0,7.170846939086914
2010-08-13,7.718140125274658,7.464300155639648,7.63238000869751,7.6649699211120605,11578337.0,7.263486385345459
2010-08-16,7.803899765014648,7.663259983062744,7.670119762420654,7.7129998207092285,16123965.0,7.309000015258789
2010-08-17,7.71127986907959,7.514039993286133,7.71127986907959,7.580930233001709,14088595.0,7.183848857879639
2010-08-18,7.598080158233643,7.464300155639648,7.582640171051025,7.479740142822266,22562863.0,7.087958335876465
2010-08-19,7.5432000160217285,7.335669994354248,7.479740142822266,7.357960224151611,17969275.0,6.972557067871094
2010-08-20,7.3734002113342285,7.069819927215576,7.357960224151611,7.098979949951172,18952872.0,6.727141857147217
2010-08-23,7.102409839630127,6.954899787902832,7.102409839630127,7.01492977142334,16764512.0,6.647494792938232
2010-08-24,7.208740234375,7.016650199890137,7.0492401123046875,7.0440897941589355,14369557.0,6.675126552581787
2010-08-25,7.251619815826416,7.01492977142334,7.0492401123046875,7.208740234375,22568706.0,6.831153392791748
2010-08-26,7.291069984436035,7.114409923553467,7.20359992980957,7.289360046386719,25656635.0,6.907550811767578
2010-08-27,7.435140132904053,7.239620208740234,7.255050182342529,7.380259990692139,12904320.0,6.993688583374023
2010-08-30,7.596370220184326,7.323659896850586,7.381969928741455,7.584360122680664,19322701.0,7.187098503112793
2010-08-31,7.649539947509766,7.512320041656494,7.5860700607299805,7.527760028839111,13251632.0,7.1334638595581055
2010-09-01,7.663259983062744,7.174439907073975,7.532909870147705,7.380259990692139,17891060.0,6.993688583374023
2010-09-02,7.520899772644043,7.2464799880981445,7.381969928741455,7.426569938659668,21878495.0,7.037574291229248
2010-09-03,7.589509963989258,7.417990207672119,7.417990207672119,7.54833984375,13944210.0,7.152965068817139
2010-09-06,7.622089862823486,7.496890068054199,7.563779830932617,7.517469882965088,9426860.0,7.123712062835693
2010-09-07,7.577499866485596,7.429999828338623,7.517469882965088,7.447150230407715,7927025.0,7.0570759773254395
2010-09-08,7.580930233001709,7.409420013427734,7.448860168457031,7.553490161895752,11741618.0,7.157845497131348
2010-09-09,7.995989799499512,7.553490161895752,7.555200099945068,7.834770202636719,27049989.0,7.4243927001953125
2010-09-10,8.297860145568848,7.778170108795166,7.778170108795166,8.140069961547852,19892672.0,7.713700771331787
2010-09-13,8.196669578552246,7.889659881591797,8.181229591369629,8.009719848632812,27188158.0,7.590178489685059
2010-09-14,8.405909538269043,7.915380001068115,8.006279945373535,8.311579704284668,26769213.0,7.876226902008057
2010-09-15,8.429929733276367,8.189809799194336,8.301289558410645,8.217249870300293,12656037.0,7.786838054656982
2010-09-16,8.335590362548828,7.923960208892822,8.2121000289917,7.992559909820557,15952259.0,7.573916912078857
2010-09-17,8.37675952911377,7.829629898071289,7.98399019241333,8.256699562072754,15813005.0,7.824222087860107
2010-09-20,8.284139633178711,8.097189903259277,8.26356029510498,8.256699562072754,10921371.0,7.824222087860107
2010-09-21,8.6014404296875,8.093759536743164,8.266989707946777,8.568849563598633,10555454.0,8.120019912719727
2010-09-27,8.618590354919434,8.423069953918457,8.541410446166992,8.592860221862793,12690583.0,8.142773628234863
2010-09-28,8.709489822387695,8.44536018371582,8.57571029663086,8.507109642028809,10054300.0,8.061514854431152
2010-09-29,8.591150283813477,8.146929740905762,8.507109642028809,8.201809883117676,8792638.0,7.772207260131836
2010-09-30,8.395620346069336,8.095470428466797,8.109189987182617,8.368180274963379,11230844.0,7.929861545562744
2010-10-08,8.58942985534668,8.371609687805176,8.378470420837402,8.57742977142334,11238144.0,8.128152847290039
2010-10-11,8.618590354919434,7.869070053100586,8.541410446166992,8.045729637145996,25274603.0,7.624302387237549
2010-10-12,8.009719848632812,7.714710235595703,8.009719848632812,7.778170108795166,25935475.0,7.37075662612915
2010-10-13,7.855350017547607,7.692409992218018,7.786749839782715,7.735290050506592,15767044.0,7.330122947692871
2010-10-14,7.817619800567627,7.546629905700684,7.627240180969238,7.752439975738525,26110860.0,7.34637451171875
2010-10-15,7.815899848937988,6.977200031280518,7.74901008605957,7.5860700607299805,34624630.0,7.188719272613525
2010-10-18,7.735290050506592,7.239620208740234,7.460869789123535,7.695849895477295,28613153.0,7.292748928070068
2010-10-19,7.932529926300049,7.580930233001709,7.718140125274658,7.8673601150512695,31171325.0,7.455275058746338
2010-10-20,8.181229591369629,7.700990200042725,7.803899765014648,8.03715991973877,43802928.0,7.61618185043335
2010-10-21,8.018289566040039,7.851920127868652,8.009719848632812,7.963409900665283,23464036.0,7.546294212341309
2010-10-22,8.164079666137695,7.927390098571777,7.947969913482666,8.014860153198242,17972557.0,7.59505033493042
2010-10-25,8.266989707946777,8.026869773864746,8.026869773864746,8.227540016174316,16748251.0,7.796588897705078
2010-10-26,8.241259574890137,7.9582600593566895,8.232680320739746,8.23783016204834,17695280.0,7.806340217590332
2010-10-27,8.515680313110352,8.189809799194336,8.25154972076416,8.213820457458496,19373298.0,7.783588409423828
2010-10-28,8.198380470275879,7.869070053100586,8.198380470275879,8.140069961547852,16366312.0,7.713700771331787
2010-10-29,8.11262035369873,7.869070053100586,8.061169624328613,8.109189987182617,15701207.0,7.684438705444336
2010-11-01,8.349309921264648,8.025150299072266,8.025150299072266,8.318440437316895,19147270.0,7.8827290534973145
2010-11-02,8.41963005065918,8.208669662475586,8.327019691467285,8.301289558410645,13020508.0,7.866476058959961
2010-11-03,8.627169609069824,8.292710304260254,8.335590362548828,8.59628963470459,22302471.0,8.146024703979492
2010-11-04,8.59628963470459,8.489959716796875,8.59628963470459,8.565420150756836,17082054.0,8.116771697998047
2010-11-05,8.692339897155762,8.525970458984375,8.592860221862793,8.57742977142334,16053347.0,8.128152847290039
2010-11-08,9.018219947814941,8.57742977142334,8.57742977142334,8.97362995147705,11951006.0,8.503599166870117
2010-11-09,9.237759590148926,8.807259559631348,8.965049743652344,9.061100006103516,18252505.0,8.586487770080566
2010-11-10,9.947830200195312,9.133130073547363,9.133130073547363,9.332090377807617,20634079.0,8.84328556060791
2010-11-11,9.61166000366211,9.086830139160156,9.515609741210938,9.244620323181152,23629906.0,8.760396003723145
2010-11-12,9.460729598999023,8.74722957611084,9.11769962310791,9.27206039428711,36298199.0,8.786398887634277
2010-11-15,10.150199890136719,9.227470397949219,9.314940452575684,10.136500358581543,53138251.0,9.605558395385742
2010-11-16,10.956299781799316,9.990699768066406,10.282299995422363,10.590999603271484,67419652.0,10.036252975463867
2010-11-17,10.613300323486328,9.6048002243042,9.6048002243042,10.018099784851074,30236709.0,9.493361473083496
2010-11-18,10.270299911499023,9.673399925231934,10.016400337219238,9.916950225830078,23471919.0,9.397510528564453
2010-11-19,10.410900115966797,9.879220008850098,10.085000038146973,10.392000198364258,22254289.0,9.847677230834961
2010-11-22,10.719599723815918,10.072999954223633,10.393799781799316,10.205100059509277,19303030.0,9.67056655883789
2010-11-23,10.290900230407715,9.995849609375,10.213700294494629,10.036999702453613,7495942.0,9.511271476745605
2010-11-24,10.681900024414062,9.947830200195312,9.947830200195312,10.51039981842041,12781269.0,9.959874153137207
2010-11-25,11.024900436401367,10.141599655151367,10.549799919128418,10.440099716186523,22349639.0,9.893257141113281
2010-11-26,10.541299819946289,10.186200141906738,10.325200080871582,10.453800201416016,10849255.0,9.906241416931152
2010-11-29,10.625300407409668,10.050700187683105,10.458900451660156,10.323399543762207,25093883.0,9.782670021057129
2010-11-30,10.424599647521973,9.86378002166748,10.424599647521973,10.050700187683105,21081179.0,9.524255752563477
2010-12-01,10.1141996383667,9.742010116577148,9.95125961303711,9.752300262451172,7732802.0,9.241483688354492
2010-12-02,9.942680358886719,9.587650299072266,9.834630012512207,9.671689987182617,23063924.0,9.1650972366333
2010-12-03,9.874079704284668,9.553339958190918,9.673399925231934,9.603079795837402,25543863.0,9.100081443786621
2010-12-06,9.733429908752441,9.476160049438477,9.570489883422852,9.608229637145996,17107072.0,9.104959487915039
2010-12-07,10.059300422668457,9.522470474243164,9.639100074768066,10.023300170898438,18446576.0,9.498289108276367
2010-12-08,10.085000038146973,9.913519859313965,10.060999870300293,9.987279891967773,6984317.0,9.464157104492188
2010-12-09,10.085000038146973,9.712849617004395,10.030200004577637,9.997570037841797,8616945.0,9.473908424377441
2010-12-10,10.085000038146973,9.798609733581543,9.85863971710205,10.024999618530273,17700842.0,9.499902725219727
2010-12-13,10.37660026550293,10.00790023803711,10.055899620056152,10.097000122070312,9614051.0,9.56812858581543
2010-12-14,10.17080020904541,9.536190032958984,10.10219955444336,9.693989753723145,32924066.0,9.186227798461914
2010-12-15,9.908379554748535,9.4864501953125,9.690549850463867,9.764309883117676,24339054.0,9.252864837646484
2010-12-16,9.853489875793457,9.678549766540527,9.759160041809082,9.716279983520508,10162851.0,9.20734977722168
2010-12-17,9.757450103759766,9.484740257263184,9.639100074768066,9.51904010772705,19074110.0,9.020440101623535
2010-12-20,9.666540145874023,9.398980140686035,9.536190032958984,9.495030403137207,17884401.0,8.997689247131348
2010-12-21,9.596220016479492,9.270339965820312,9.495030403137207,9.352669715881348,26066205.0,8.862787246704102
2010-12-22,9.44871997833252,9.253190040588379,9.397270202636719,9.429849624633789,15596592.0,8.93592357635498
2010-12-23,9.527620315551758,9.112549781799316,9.416130065917969,9.206890106201172,19952229.0,8.72464370727539
2010-12-24,9.471019744873047,9.124560356140137,9.186300277709961,9.428139686584473,15861800.0,8.934304237365723
2010-12-27,9.568779945373535,9.296070098876953,9.421279907226562,9.477879524230957,16145147.0,8.981437683105469
2010-12-28,9.582500457763672,9.265199661254883,9.477879524230957,9.517330169677734,12645082.0,9.01882266998291
2010-12-29,9.733429908752441,9.51904010772705,9.536190032958984,9.721429824829102,12015041.0,9.21222972869873
2010-12-30,10.064499855041504,9.621950149536133,9.7746000289917,9.995849609375,19071725.0,9.472275733947754
2010-12-31,10.270299911499023,9.956399917602539,10.10219955444336,10.215399742126465,22236617.0,9.680327415466309
2011-01-04,10.323399543762207,9.776309967041016,10.290900230407715,9.85692024230957,31409690.0,9.340624809265137
2011-01-05,9.81919002532959,9.469300270080566,9.81233024597168,9.541339874267578,27783024.0,9.041571617126465
2011-01-06,9.592789649963379,9.326950073242188,9.541339874267578,9.34924030303955,23277679.0,8.859536170959473
2011-01-07,9.676830291748047,9.34924030303955,9.424710273742676,9.6048002243042,33455392.0,9.101709365844727
2011-01-10,9.65110969543457,9.086830139160156,9.65110969543457,9.090250015258789,30805472.0,8.614110946655273
2011-01-11,9.090250015258789,8.661470413208008,9.090250015258789,8.711210250854492,27126222.0,8.254925727844238
2011-01-12,8.798680305480957,8.512249946594238,8.748940467834473,8.613450050354004,16045744.0,8.162284851074219
2011-01-13,8.79181957244873,8.627169609069824,8.661470413208008,8.680339813232422,28651873.0,8.225672721862793
2011-01-14,8.760950088500977,8.57742977142334,8.735219955444336,8.704350471496582,14004736.0,8.248424530029297
2011-01-17,8.743800163269043,8.234399795532227,8.704350471496582,8.364749908447266,21638649.0,7.926612377166748
2011-01-18,8.507109642028809,8.164079666137695,8.249839782714844,8.37675952911377,22670067.0,7.93799352645874
2011-01-19,8.656319618225098,8.253270149230957,8.383620262145996,8.57571029663086,17890307.0,8.1265230178833
2011-01-20,8.594579696655273,8.23783016204834,8.57571029663086,8.354459762573242,10984946.0,7.916861057281494
2011-01-21,8.524259567260742,8.061169624328613,8.507109642028809,8.150360107421875,11837149.0,7.723452568054199
2011-01-24,8.213820457458496,7.881080150604248,8.134920120239258,7.966839790344238,28491029.0,7.549544334411621
2011-01-25,8.177800178527832,7.9582600593566895,7.968550205230713,7.9616899490356445,21474767.0,7.544663906097412
2011-01-26,8.146929740905762,7.941110134124756,8.025150299072266,7.982269763946533,23081887.0,7.564166069030762
2011-01-27,8.464229583740234,7.920529842376709,7.937679767608643,8.435070037841797,19581042.0,7.993249416351318
2011-01-28,8.517399787902832,8.352740287780762,8.404199600219727,8.471090316772461,22939083.0,8.027381896972656
2011-01-31,8.493390083312988,8.29613971710205,8.405909538269043,8.474519729614258,13678856.0,8.030633926391602
2011-02-01,8.489959716796875,8.040590286254883,8.387049674987793,8.474519729614258,31058880.0,8.030633926391602
2011-02-09,8.44021987915039,8.23783016204834,8.303009986877441,8.301289558410645,13203858.0,7.866476058959961
2011-02-10,8.541410446166992,8.23783016204834,8.25154972076416,8.503680229187012,19690636.0,8.058265686035156
2011-02-11,8.675189971923828,8.409339904785156,8.489959716796875,8.635740280151367,18410661.0,8.183406829833984
2011-02-14,8.896439552307129,8.6528902053833,8.6528902053833,8.850130081176758,18699243.0,8.386568069458008
2011-02-15,8.918740272521973,8.704350471496582,8.850130081176758,8.805540084838867,21228566.0,8.344313621520996
2011-02-16,8.901590347290039,8.711210250854492,8.79181957244873,8.75922966003418,19954620.0,8.30042839050293
2011-02-17,9.14171028137207,8.625450134277344,8.781530380249023,8.894729614257812,32728036.0,8.428832054138184
2011-02-18,9.014789581298828,8.728360176086426,8.930749893188477,8.836409568786621,19947792.0,8.373567581176758
2011-02-21,8.918740272521973,8.74722957611084,8.750659942626953,8.826120376586914,19782407.0,8.36381721496582
2011-02-22,8.956469535827637,8.755800247192383,8.826120376586914,8.805540084838867,20013192.0,8.344313621520996
2011-02-23,9.066240310668945,8.781530380249023,8.807259559631348,8.920459747314453,16735179.0,8.453213691711426
2011-02-24,9.193160057067871,8.832980155944824,8.929030418395996,9.086830139160156,28711827.0,8.610871315002441
2011-02-25,9.179439544677734,8.97877025604248,9.081680297851562,9.112549781799316,27592095.0,8.63524341583252
2011-02-28,9.174300193786621,8.850130081176758,9.090250015258789,8.910160064697266,17990247.0,8.443453788757324
2011-03-01,8.989060401916504,8.74722957611084,8.923890113830566,8.831270217895508,15125295.0,8.368698120117188
2011-03-02,8.829549789428711,8.529399871826172,8.829549789428711,8.531120300292969,32138644.0,8.084269523620605
2011-03-03,8.72665023803711,8.36989974975586,8.574000358581543,8.423069953918457,19808918.0,7.981877326965332
2011-03-04,8.574000358581543,8.387049674987793,8.424779891967773,8.465940475463867,14723743.0,8.022501945495605
2011-03-07,8.503680229187012,8.232680320739746,8.488240242004395,8.354459762573242,41536697.0,7.916861057281494
2011-03-08,8.318440437316895,8.146929740905762,8.318440437316895,8.294429779052734,36309417.0,7.859975814819336
2011-03-09,8.429929733276367,8.309869766235352,8.313300132751465,8.36989974975586,22635225.0,7.931493759155273
2011-03-10,8.534549713134766,8.40077018737793,8.402480125427246,8.460800170898438,24067852.0,8.017632484436035
2011-03-11,8.519109725952148,8.268699645996094,8.448789596557617,8.309869766235352,22929375.0,7.874606132507324
2011-03-14,8.517399787902832,8.2772798538208,8.309869766235352,8.486519813537598,22801543.0,8.042004585266113
2011-03-15,8.74551010131836,8.201809883117676,8.486519813537598,8.635740280151367,34215819.0,8.183406829833984
2011-03-16,8.62201976776123,8.335590362548828,8.618590354919434,8.41448974609375,21800892.0,7.973747730255127
2011-03-17,8.349309921264648,8.080039978027344,8.349309921264648,8.129779815673828,24997792.0,7.703948974609375
2011-03-18,8.229249954223633,8.061169624328613,8.164079666137695,8.109189987182617,11547185.0,7.684438705444336
2011-03-21,8.109189987182617,7.932529926300049,8.109189987182617,7.9651198387146,25658682.0,7.547914505004883
2011-03-22,8.095470428466797,7.838200092315674,7.992559909820557,7.980559825897217,27304044.0,7.562545299530029
2011-03-23,8.129779815673828,7.975409984588623,7.975409984588623,8.105759620666504,17048407.0,7.681187152862549
2011-03-24,8.249839782714844,8.061169624328613,8.11262035369873,8.191519737243652,17937901.0,7.762455940246582
2011-03-25,8.191519737243652,8.191519737243652,8.191519737243652,8.191519737243652,0.0,7.762455940246582
2011-03-28,8.25154972076416,7.750730037689209,8.189809799194336,7.800469875335693,50202390.0,7.3918890953063965
2011-03-29,7.884510040283203,7.743869781494141,7.803899765014648,7.7918901443481445,21898528.0,7.383758544921875
2011-03-30,7.848490238189697,7.74901008605957,7.846779823303223,7.78331995010376,23773754.0,7.375637054443359
2011-03-31,7.901659965515137,7.788459777832031,7.788459777832031,7.865640163421631,12261761.0,7.453645706176758
2011-04-01,7.953120231628418,7.82105016708374,7.923960208892822,7.891369819641113,9016538.0,7.478026866912842
2011-04-06,7.917099952697754,7.778170108795166,7.857069969177246,7.8673601150512695,16634756.0,7.455275058746338
2011-04-07,7.838200092315674,7.6255202293396,7.838200092315674,7.7558698654174805,28828325.0,7.3496246337890625
2011-04-08,7.932529926300049,7.683839797973633,7.761020183563232,7.917099952697754,19914256.0,7.502410411834717
2011-04-11,8.177800178527832,8.002860069274902,8.104049682617188,8.009719848632812,29892895.0,7.590178489685059
2011-04-12,8.150360107421875,8.013150215148926,8.05601978302002,8.07660961151123,28289390.0,7.653565406799316
2011-04-13,8.095470428466797,7.9582600593566895,8.090330123901367,8.085180282592773,28453073.0,7.66168737411499
2011-04-14,8.155500411987305,8.009719848632812,8.045729637145996,8.073180198669434,13427897.0,7.650314807891846
2011-04-15,8.152070045471191,8.025150299072266,8.095470428466797,8.105759620666504,12067865.0,7.681187152862549
2011-04-18,8.146929740905762,8.04401969909668,8.098899841308594,8.05601978302002,19059913.0,7.6340532302856445
2011-04-19,8.164079666137695,8.04401969909668,8.057740211486816,8.092040061950684,25938338.0,7.668187141418457
2011-04-20,8.332159996032715,8.098899841308594,8.128060340881348,8.306429862976074,40196184.0,7.871346950531006
2011-04-21,8.55685043334961,8.182950019836426,8.351030349731445,8.23783016204834,41934010.0,7.806340217590332
2011-04-22,8.333880424499512,8.198380470275879,8.232680320739746,8.320159912109375,12436516.0,7.884357929229736
2011-04-25,8.455650329589844,8.327019691467285,8.344169616699219,8.36989974975586,29852181.0,7.931493759155273
2011-04-26,8.448789596557617,8.116909980773926,8.369039535522461,8.137490272521973,11116813.0,7.773170471191406
2011-04-27,8.12720012664795,7.898230075836182,8.111769676208496,8.091179847717285,15128432.0,7.728932857513428
2011-04-28,8.091179847717285,7.851920127868652,8.032010078430176,7.854499816894531,13352351.0,7.502849102020264
2011-04-29,7.936820030212402,7.7953200340271,7.846779823303223,7.923960208892822,9715102.0,7.56920051574707
2011-05-03,8.201809883117676,7.88021993637085,7.898230075836182,8.106619834899902,14004041.0,7.743680953979492
2011-05-04,8.271269798278809,7.983129978179932,8.026869773864746,8.029439926147461,17481974.0,7.669957160949707
2011-05-05,8.34846019744873,8.001139640808105,8.026869773864746,8.278989791870117,20255827.0,7.9083333015441895
2011-05-06,8.541410446166992,8.181229591369629,8.26356029510498,8.45907974243164,21664433.0,8.080362319946289
2011-05-09,8.554269790649414,8.325300216674805,8.45907974243164,8.358750343322754,20303559.0,7.984523296356201
2011-05-10,8.384469985961914,8.245550155639648,8.358750343322754,8.302149772644043,9790349.0,7.930458068847656
2011-05-11,8.425640106201172,8.248120307922363,8.299570083618164,8.392189979553223,9692274.0,8.01646614074707
2011-05-12,8.430780410766602,8.284139633178711,8.335590362548828,8.338170051574707,10314337.0,7.964866638183594
2011-05-13,8.3818998336792,8.250690460205078,8.363889694213867,8.330450057983398,8636576.0,7.957491874694824
2011-05-16,8.528550148010254,8.235260009765625,8.307290077209473,8.451370239257812,16796845.0,8.072998046875
2011-05-17,8.513110160827637,8.361319541931152,8.41277027130127,8.387049674987793,10629094.0,8.011556625366211
2011-05-18,8.489959716796875,8.361319541931152,8.41277027130127,8.37675952911377,9929588.0,8.001728057861328
2011-05-19,8.489959716796875,8.361319541931152,8.40762996673584,8.392189979553223,9101404.0,8.01646614074707
2011-05-20,8.610870361328125,8.371609687805176,8.392189979553223,8.451370239257812,17058542.0,8.072998046875
2011-05-23,8.451370239257812,8.065460205078125,8.41277027130127,8.163220405578613,21086234.0,7.797748565673828
2011-05-24,8.155500411987305,7.846779823303223,8.12205982208252,8.075750350952148,13451211.0,7.7141947746276855
2011-05-25,8.073180198669434,7.846779823303223,7.9522600173950195,7.864789962768555,11547432.0,7.512679576873779
2011-05-26,7.959980010986328,7.70527982711792,7.941969871520996,7.71042013168335,9993450.0,7.365220546722412
2011-05-27,7.8493499755859375,7.694990158081055,7.7644500732421875,7.82105016708374,9817815.0,7.470898151397705
2011-05-30,7.923960208892822,7.694990158081055,7.810760021209717,7.859640121459961,6659881.0,7.507760047912598
2011-05-31,7.936820030212402,7.7953200340271,7.869929790496826,7.90595006942749,5196656.0,7.551996231079102
2011-06-01,7.949689865112305,7.83390998840332,7.90595006942749,7.923960208892822,6105595.0,7.56920051574707
2011-06-02,8.132349967956543,7.846779823303223,7.898230075836182,8.073180198669434,15012667.0,7.711739540100098
2011-06-03,8.132349967956543,7.983129978179932,8.026869773864746,8.093759536743164,16797879.0,7.731396675109863
2011-06-07,8.150360107421875,8.032010078430176,8.106619834899902,8.096329689025879,7387478.0,7.733852386474609
2011-06-08,8.104049682617188,7.923960208892822,8.096329689025879,7.980559825897217,9325125.0,7.623265266418457
2011-06-09,7.975409984588623,7.715569972991943,7.954830169677734,7.718140125274658,22282368.0,7.372594833374023
2011-06-10,7.890510082244873,7.723289966583252,7.756730079650879,7.810760021209717,18513103.0,7.461068153381348
2011-06-13,7.774740219116211,7.70527982711792,7.720709800720215,7.718140125274658,8409889.0,7.372594833374023
2011-06-14,7.797900199890137,7.7129998207092285,7.718140125274658,7.7644500732421875,10790803.0,7.4168314933776855
2011-06-15,7.90595006942749,7.738719940185547,7.869929790496826,7.7644500732421875,5995319.0,7.4168314933776855
2011-06-16,7.718140125274658,7.718140125274658,7.718140125274658,7.718140125274658,0.0,7.372594833374023
2011-06-17,7.643529891967773,7.460869789123535,7.6255202293396,7.473730087280273,9107817.0,7.139127731323242
2011-06-20,7.499460220336914,7.17786979675293,7.46343994140625,7.198450088500977,22884413.0,6.876171588897705
2011-06-21,7.2653398513793945,7.0492401123046875,7.198450088500977,7.195879936218262,13816522.0,6.873716831207275
2011-06-22,7.2499098777771,7.110980033874512,7.195879936218262,7.185589790344238,7468739.0,6.863886833190918
2011-06-23,7.383689880371094,7.072390079498291,7.17786979675293,7.347670078277588,8326980.0,7.018710613250732
2011-06-24,7.589509963989258,7.280779838562012,7.327089786529541,7.568920135498047,9801291.0,7.23005485534668
2011-06-27,7.702700138092041,7.514900207519531,7.612659931182861,7.694990158081055,14423535.0,7.350481033325195
2011-06-28,7.70527982711792,7.540619850158691,7.694990158081055,7.615230083465576,5385631.0,7.274292469024658
2011-06-29,7.707849979400635,7.5612101554870605,7.615230083465576,7.62037992477417,6274137.0,7.279211044311523
2011-06-30,7.774740219116211,7.584360122680664,7.6280999183654785,7.71042013168335,16197634.0,7.365220546722412
2011-07-01,7.767020225524902,7.669260025024414,7.7129998207092285,7.694990158081055,8714431.0,7.350481033325195
2011-07-04,7.929100036621094,7.725860118865967,7.725860118865967,7.903379917144775,10922780.0,7.549541473388672
2011-07-05,8.032010078430176,7.854499816894531,7.91880989074707,7.975409984588623,7511503.0,7.618346691131592
2011-07-06,8.03458023071289,7.91880989074707,7.975409984588623,7.998569965362549,6562295.0,7.640469551086426
2011-07-07,8.2121000289917,8.001139640808105,8.008859634399414,8.101479530334473,10909257.0,7.738770961761475
2011-07-08,8.155500411987305,7.975409984588623,8.104049682617188,8.026869773864746,16495794.0,7.6675028800964355
2011-07-11,8.08860969543457,7.859640121459961,8.001139640808105,8.055170059204102,23511265.0,7.694535255432129
2011-07-12,8.219820022583008,7.923960208892822,7.949689865112305,8.106619834899902,11458421.0,7.743680953979492
2011-07-13,8.266130447387695,8.026869773864746,8.078319549560547,8.232680320739746,11368485.0,7.86409854888916
2011-07-14,8.541410446166992,8.232680320739746,8.23783016204834,8.487380027770996,21566855.0,8.10739517211914
2011-07-15,8.742079734802246,8.43850040435791,8.471949577331543,8.724069595336914,18008539.0,8.333488464355469
2011-07-18,8.8887300491333,8.621159553527832,8.734359741210938,8.682909965515137,22144401.0,8.294171333312988
2011-07-19,8.623740196228027,8.489959716796875,8.618590354919434,8.54397964477539,15323172.0,8.161460876464844
2011-07-20,8.590290069580078,8.363889694213867,8.579999923706055,8.464229583740234,13265722.0,8.085280418395996
2011-07-21,8.605730056762695,8.361319541931152,8.464229583740234,8.43850040435791,14295133.0,8.06070327758789
2011-07-22,8.567139625549316,8.361319541931152,8.397339820861816,8.54397964477539,8994505.0,8.161460876464844
2011-07-25,8.654609680175781,8.181229591369629,8.464229583740234,8.253270149230957,16994174.0,7.88376522064209
2011-07-26,8.32273006439209,8.155500411987305,8.232680320739746,8.201809883117676,9127777.0,7.834610462188721
2011-07-27,8.369039535522461,8.106619834899902,8.145210266113281,8.29699993133545,7666172.0,7.925537586212158
2011-07-28,8.399909973144531,8.209529876708984,8.255840301513672,8.37675952911377,8538683.0,8.001728057861328
2011-07-29,8.500249862670898,8.309869766235352,8.384469985961914,8.361319541931152,8554740.0,7.986978054046631
2011-08-01,8.451370239257812,8.20695972442627,8.446220397949219,8.209529876708984,9278563.0,7.84198522567749
2011-08-02,8.2121000289917,8.073180198669434,8.181229591369629,8.20695972442627,14447109.0,7.839529991149902
2011-08-03,8.194089889526367,8.065460205078125,8.181229591369629,8.086039543151855,12250374.0,7.724022388458252
2011-08-04,8.17350959777832,8.047450065612793,8.091179847717285,8.104049682617188,6629951.0,7.741226673126221
2011-08-05,8.129779815673828,7.859640121459961,7.975409984588623,8.116909980773926,15678284.0,7.753511905670166
2011-08-08,8.104049682617188,7.725860118865967,8.011429786682129,8.075750350952148,25539675.0,7.7141947746276855
2011-08-09,8.191519737243652,7.725860118865967,7.725860118865967,7.926529884338379,24542724.0,7.5716552734375
2011-08-10,8.104049682617188,7.929100036621094,7.99084997177124,8.047450065612793,17019797.0,7.687161922454834
2011-08-11,8.351030349731445,7.939390182495117,7.988279819488525,8.330450057983398,23645551.0,7.957491874694824
2011-08-12,8.574850082397461,8.338170051574707,8.34846019744873,8.502820014953613,23435259.0,8.122142791748047
2011-08-15,8.64175033569336,8.489959716796875,8.528550148010254,8.60830020904541,17499982.0,8.22290325164795
2011-08-16,8.605730056762695,8.335590362548828,8.605730056762695,8.387049674987793,18974060.0,8.011556625366211
2011-08-17,8.425640106201172,8.124629974365234,8.363889694213867,8.199239730834961,20534509.0,7.832155704498291
2011-08-18,8.201809883117676,8.104049682617188,8.194089889526367,8.114339828491211,8345712.0,7.751056671142578
2011-08-19,8.201809883117676,7.975409984588623,7.975409984588623,8.065460205078125,8447826.0,7.7043657302856445
2011-08-22,8.142640113830566,7.977980136871338,8.026869773864746,8.0423002243042,8076754.0,7.682240962982178
2011-08-23,8.255840301513672,8.026869773864746,8.073180198669434,8.235260009765625,14374753.0,7.8665642738342285
2011-08-24,8.278989791870117,8.024290084838867,8.235260009765625,8.109189987182617,13449703.0,7.7461371421813965
2011-08-25,8.232680320739746,8.026869773864746,8.124629974365234,8.227540016174316,14712393.0,7.859188079833984
2011-08-26,8.222390174865723,8.073180198669434,8.20438003540039,8.075750350952148,12877976.0,7.7141947746276855
2011-08-29,8.104049682617188,7.898230075836182,8.104049682617188,7.949689865112305,11609747.0,7.593777656555176
2011-08-30,8.104049682617188,7.936820030212402,8.016579627990723,7.975409984588623,12413167.0,7.618346691131592
2011-08-31,8.03715991973877,7.941969871520996,7.975409984588623,8.001139640808105,5738822.0,7.6429243087768555
2011-09-01,7.975409984588623,7.787600040435791,7.975409984588623,7.818480014801025,9717399.0,7.468441963195801
2011-09-02,7.851920127868652,7.715569972991943,7.7953200340271,7.756730079650879,10695063.0,7.409456253051758
2011-09-05,7.759309768676758,7.692409992218018,7.718140125274658,7.7310099601745605,6775980.0,7.384888172149658
2011-09-06,7.7824602127075195,7.589509963989258,7.718140125274658,7.669260025024414,4815712.0,7.325902462005615
2011-09-07,7.877649784088135,7.718140125274658,7.723289966583252,7.859640121459961,7107401.0,7.507760047912598
2011-09-08,7.8827900886535645,7.785029888153076,7.7953200340271,7.859640121459961,4889288.0,7.507760047912598
2011-09-09,7.975409984588623,7.769599914550781,7.872499942779541,7.7824602127075195,7271869.0,7.434034824371338
2011-09-13,7.7953200340271,7.592080116271973,7.779890060424805,7.718140125274658,5510239.0,7.372594833374023
2011-09-14,7.828770160675049,7.692409992218018,7.720709800720215,7.761879920959473,11923824.0,7.414376258850098
2011-09-15,7.82105016708374,7.700129985809326,7.779890060424805,7.74901008605957,5743685.0,7.402082443237305
2011-09-16,7.844200134277344,7.666689872741699,7.792749881744385,7.718140125274658,4036729.0,7.372594833374023
2011-09-19,7.743869781494141,7.473730087280273,7.743869781494141,7.617809772491455,4123890.0,7.276756286621094
2011-09-20,7.66411018371582,7.574069976806641,7.589509963989258,7.604939937591553,7000059.0,7.264462471008301
2011-09-21,7.7953200340271,7.563779830932617,7.615230083465576,7.718140125274658,7025332.0,7.372594833374023
2011-09-22,7.743869781494141,7.592080116271973,7.689839839935303,7.597219944000244,5826753.0,7.257088661193848
2011-09-23,7.692409992218018,7.45058012008667,7.532909870147705,7.504610061645508,11989051.0,7.1686248779296875
2011-09-26,7.5251898765563965,7.229330062866211,7.3734002113342285,7.33480978012085,9367998.0,7.0064263343811035
2011-09-27,7.460869789123535,7.33480978012085,7.375969886779785,7.45058012008667,8958368.0,7.117013931274414
2011-09-28,7.512320041656494,7.411990165710449,7.45058012008667,7.476309776306152,9074277.0,7.141592025756836
2011-09-29,7.481450080871582,7.3553900718688965,7.409420013427734,7.388830184936523,5746095.0,7.0580291748046875
2011-09-30,7.481450080871582,7.357960224151611,7.409420013427734,7.476309776306152,3986401.0,7.141592025756836
2011-10-10,7.5766401290893555,7.3734002113342285,7.504610061645508,7.545770168304443,3595821.0,7.207942008972168
2011-10-11,7.697559833526611,7.460869789123535,7.653820037841797,7.538050174713135,9259288.0,7.200568199157715
2011-10-12,7.589509963989258,7.4222798347473145,7.563779830932617,7.556059837341309,13187389.0,7.217770576477051
2011-10-13,7.581789970397949,7.460869789123535,7.558629989624023,7.566349983215332,10447177.0,7.22760009765625
2011-10-14,7.556059837341309,7.435140132904053,7.556059837341309,7.489170074462891,5190771.0,7.153875827789307
2011-10-17,7.545770168304443,7.442860126495361,7.496890068054199,7.4917402267456055,4307268.0,7.156330585479736
2011-10-18,7.499460220336914,7.409420013427734,7.46343994140625,7.411990165710449,3934506.0,7.080151557922363
2011-10-19,7.504610061645508,7.406839847564697,7.411990165710449,7.4583001136779785,5307438.0,7.124387741088867
2011-10-20,7.478879928588867,7.2499098777771,7.409420013427734,7.291069984436035,5676453.0,6.964644432067871
2011-10-21,7.417129993438721,7.126420021057129,7.417129993438721,7.136710166931152,11563496.0,6.817195415496826
2011-10-24,7.28849983215332,7.059529781341553,7.1315598487854,7.224180221557617,8930332.0,6.900749206542969
2011-10-25,7.375969886779785,7.139279842376709,7.234469890594482,7.309080123901367,7416615.0,6.98184871673584
2011-10-26,7.496890068054199,7.280779838562012,7.283349990844727,7.414559841156006,8411409.0,7.082606315612793
2011-10-27,7.5766401290893555,7.414559841156006,7.460869789123535,7.563779830932617,7437534.0,7.2251458168029785
2011-10-28,7.646100044250488,7.455729961395264,7.5612101554870605,7.594649791717529,11877430.0,7.25463342666626
2011-10-31,7.563779830932617,7.411990165710449,7.563779830932617,7.424849987030029,17739597.0,7.092435836791992
2011-11-01,7.5432000160217285,7.386260032653809,7.386260032653809,7.429999828338623,10274204.0,7.097354412078857
2011-11-02,7.718140125274658,7.357960224151611,7.383689880371094,7.687270164489746,22403963.0,7.343106746673584
2011-11-03,7.949689865112305,7.651249885559082,7.728429794311523,7.846779823303223,14719549.0,7.4954752922058105
2011-11-04,8.026869773864746,7.769599914550781,7.926529884338379,7.854499816894531,6725539.0,7.502849102020264
2011-11-07,7.977980136871338,7.743869781494141,7.743869781494141,7.949689865112305,7246682.0,7.593777656555176
2011-11-08,8.013999938964844,7.859640121459961,8.00370979309082,7.941969871520996,5961047.0,7.5864033699035645
2011-11-09,7.998569965362549,7.7310099601745605,7.975409984588623,7.921390056610107,5103058.0,7.566745281219482
2011-11-10,7.949689865112305,7.772170066833496,7.7824602127075195,7.929100036621094,8173116.0,7.57411003112793
2011-11-11,7.957399845123291,7.846779823303223,7.936820030212402,7.929100036621094,3829135.0,7.57411003112793
2011-11-14,8.055170059204102,7.954830169677734,7.954830169677734,8.0423002243042,6547486.0,7.682240962982178
2011-11-15,8.155500411987305,8.001139640808105,8.073180198669434,8.15293025970459,6381008.0,7.787918567657471
2011-11-16,8.224969863891602,7.7953200340271,8.15293025970459,7.954830169677734,10876836.0,7.598687648773193
2011-11-17,8.052590370178223,7.9008002281188965,7.949689865112305,7.9342498779296875,7553552.0,7.579029083251953
2011-11-18,7.923960208892822,7.66411018371582,7.862209796905518,7.738719940185547,13226235.0,7.392253875732422
2011-11-21,7.787600040435791,7.6795501708984375,7.754159927368164,7.7644500732421875,3145678.0,7.4168314933776855
2011-11-22,7.787600040435791,7.589509963989258,7.74901008605957,7.725860118865967,5087215.0,7.379968643188477
2011-11-23,7.743869781494141,7.589509963989258,7.743869781494141,7.725860118865967,4339802.0,7.379968643188477
2011-11-24,8.050020217895508,7.640960216522217,7.715569972991943,7.99084997177124,13623395.0,7.6330952644348145
2011-11-25,8.078319549560547,7.931680202484131,7.954830169677734,8.013999938964844,5211492.0,7.655209541320801
2011-11-28,8.194089889526367,7.851920127868652,8.013999938964844,8.145210266113281,12041645.0,7.780543804168701
2011-11-29,8.219820022583008,8.032010078430176,8.168370246887207,8.137490272521973,13148589.0,7.773170471191406
2011-11-30,8.160650253295898,7.8673601150512695,8.142640113830566,7.9651198387146,11712592.0,7.608517169952393
2011-12-01,8.32273006439209,7.975409984588623,7.975409984588623,8.124629974365234,17008696.0,7.7608866691589355
2011-12-02,8.188949584960938,7.977980136871338,8.050020217895508,8.168370246887207,9308664.0,7.802668571472168
2011-12-05,8.201809883117676,7.898230075836182,8.124629974365234,8.032010078430176,7412324.0,7.672412395477295
2011-12-06,7.977980136871338,7.846779823303223,7.972839832305908,7.862209796905518,7438934.0,7.510213851928711
2011-12-07,7.9008002281188965,7.769599914550781,7.854499816894531,7.869929790496826,5745407.0,7.517588138580322
2011-12-08,8.026869773864746,7.7129998207092285,7.846779823303223,8.019149780273438,6363435.0,7.660128116607666
2011-12-09,8.155500411987305,7.877649784088135,8.001139640808105,8.12205982208252,6341124.0,7.758430480957031
2011-12-12,8.11948013305664,7.846779823303223,7.977980136871338,7.887939929962158,12278430.0,7.534792423248291
2011-12-13,7.929100036621094,7.615230083465576,7.854499816894531,7.759309768676758,19114149.0,7.411921501159668
2011-12-14,7.756730079650879,7.473730087280273,7.756730079650879,7.6255202293396,10531660.0,7.284121513366699
2011-12-15,7.633240222930908,7.437719821929932,7.5432000160217285,7.553490161895752,3953206.0,7.215316295623779
2011-12-16,7.615230083465576,7.409420013427734,7.468589782714844,7.586929798126221,6976947.0,7.247259140014648
2011-12-19,7.828770160675049,7.468589782714844,7.468589782714844,7.769599914550781,10822326.0,7.421750545501709
2011-12-20,8.096329689025879,7.692409992218018,8.001139640808105,7.792749881744385,13243477.0,7.443863391876221
2011-12-21,7.921390056610107,7.568920135498047,7.898230075836182,7.697559833526611,5359616.0,7.352935791015625
2011-12-22,7.808189868927002,7.615230083465576,7.666689872741699,7.779890060424805,9712793.0,7.431580066680908
2011-12-23,7.846779823303223,7.669260025024414,7.779890060424805,7.761879920959473,7711059.0,7.414376258850098
2011-12-26,7.7953200340271,7.630670070648193,7.687270164489746,7.687270164489746,6419687.0,7.343106746673584
2011-12-27,7.738719940185547,7.396550178527832,7.666689872741699,7.432569980621338,11527799.0,7.0998101234436035
2011-12-28,7.558629989624023,7.383689880371094,7.404270172119141,7.435140132904053,7941780.0,7.102264881134033
2011-12-29,7.468589782714844,7.339950084686279,7.460869789123535,7.432569980621338,6433412.0,7.0998101234436035
2011-12-30,7.597219944000244,7.401700019836426,7.437719821929932,7.574069976806641,12022226.0,7.234974384307861
2012-01-04,7.653820037841797,7.306509971618652,7.589509963989258,7.319369792938232,4604915.0,6.991678237915039
2012-01-05,7.332230091094971,6.843420028686523,7.213890075683594,6.9463300704956055,15129144.0,6.63533878326416
2012-01-06,7.00806999206543,6.750800132751465,6.951469898223877,6.830550193786621,13121108.0,6.52474308013916
2012-01-09,7.074960231781006,6.586150169372559,6.8562798500061035,7.0492401123046875,16747042.0,6.733641624450684
2012-01-10,7.244760036468506,6.943749904632568,7.0106401443481445,7.139279842376709,11805125.0,6.819650650024414
2012-01-11,7.2010297775268555,7.0492401123046875,7.126420021057129,7.126420021057129,8906672.0,6.807366847991943
2012-01-12,7.1675801277160645,7.0106401443481445,7.126420021057129,7.041520118713379,7559682.0,6.726266860961914
2012-01-13,7.113550186157227,6.887159824371338,7.098120212554932,6.894869804382324,8807457.0,6.586182594299316
2012-01-16,6.892300128936768,6.67618989944458,6.827980041503906,6.689060211181641,5727962.0,6.38958740234375
2012-01-17,6.941180229187012,6.406060218811035,6.717360019683838,6.694200038909912,28559241.0,6.394496917724609
2012-01-18,6.709640026092529,6.29286003112793,6.689060211181641,6.3443098068237305,16626873.0,6.0602707862854
2012-01-19,6.496099948883057,6.2774200439453125,6.388050079345703,6.483240127563477,16510168.0,6.192981719970703
2012-01-20,6.990059852600098,6.483240127563477,6.483240127563477,6.863999843597412,19288168.0,6.556694984436035
2012-01-30,6.907740116119385,6.611869812011719,6.905159950256348,6.737939834594727,19210860.0,6.436277866363525
2012-01-31,6.727650165557861,6.611869812011719,6.727650165557861,6.689060211181641,8344771.0,6.38958740234375
2012-02-01,6.8562798500061035,6.637599945068359,6.7044901847839355,6.653039932250977,7545362.0,6.355179309844971
2012-02-02,6.791959762573242,6.653039932250977,6.694200038909912,6.750800132751465,5014389.0,6.448563098907471
2012-02-03,6.830550193786621,6.678760051727295,6.7533698081970215,6.7893900871276855,12269840.0,6.485424995422363
2012-02-06,6.972050189971924,6.784249782562256,6.869150161743164,6.9591898918151855,16422665.0,6.647623062133789
2012-02-07,6.936039924621582,6.766240119934082,6.894869804382324,6.825409889221191,12418143.0,6.519833087921143
2012-02-08,6.907740116119385,6.730219841003418,6.820260047912598,6.840849876403809,18938965.0,6.534580230712891
2012-02-09,6.972050189971924,6.817689895629883,6.845990180969238,6.928319931030273,12751013.0,6.61813497543335
2012-02-10,6.941180229187012,6.812550067901611,6.910309791564941,6.851140022277832,13463537.0,6.5444111824035645
2012-02-13,6.9591898918151855,6.732789993286133,6.768809795379639,6.943749904632568,24593624.0,6.632874011993408
2012-02-14,6.9643402099609375,6.835700035095215,6.933460235595703,6.912879943847656,9815374.0,6.603386402130127
2012-02-15,7.023509979248047,6.871719837188721,6.871719837188721,6.990059852600098,16750241.0,6.6771111488342285
2012-02-16,7.172729969024658,6.9463300704956055,6.951469898223877,7.0955400466918945,25921346.0,6.777868747711182
2012-02-17,7.159860134124756,6.997779846191406,7.159860134124756,7.0492401123046875,10532406.0,6.733641624450684
2012-02-20,7.144430160522461,7.026080131530762,7.0801100730896,7.04665994644165,13811896.0,6.731176853179932
2012-02-21,7.069819927215576,6.892300128936768,7.069819927215576,6.979770183563232,13374378.0,6.6672821044921875
2012-02-22,7.020939826965332,6.892300128936768,6.979770183563232,6.982349872589111,30344624.0,6.669745922088623
2012-02-23,7.103260040283203,6.977200031280518,7.0312299728393555,7.013219833374023,21081609.0,6.6992340087890625
2012-02-24,7.110980033874512,6.907740116119385,7.0440897941589355,7.100689888000488,21495487.0,6.782788276672363
2012-02-27,7.188159942626953,7.038949966430664,7.100689888000488,7.154719829559326,28930383.0,6.8343987464904785
2012-02-28,7.188159942626953,7.023509979248047,7.100689888000488,7.105830192565918,21421339.0,6.787698268890381
2012-02-29,7.100689888000488,6.889729976654053,7.100689888000488,6.889729976654053,24735528.0,6.581273078918457
2012-03-01,6.91802978515625,6.624740123748779,6.915450096130371,6.7044901847839355,57238291.0,6.40432596206665
2012-03-02,6.8562798500061035,6.6864800453186035,6.722499847412109,6.845990180969238,28521184.0,6.539491653442383
2012-03-05,6.882009983062744,6.683909893035889,6.869150161743164,6.709640026092529,28317605.0,6.409245491027832
2012-03-06,6.766240119934082,6.67618989944458,6.727650165557861,6.694200038909912,20863776.0,6.394496917724609
2012-03-07,6.866569995880127,6.637599945068359,6.67618989944458,6.848559856414795,25195109.0,6.541946887969971
2012-03-08,6.933460235595703,6.740509986877441,6.845990180969238,6.925749778747559,18567450.0,6.61568021774292
2012-03-09,6.928319931030273,6.812550067901611,6.925749778747559,6.897449970245361,15050386.0,6.588647842407227
2012-03-12,7.108409881591797,6.905159950256348,6.905159950256348,7.067249774932861,23841057.0,6.750844955444336
2012-03-13,7.141849994659424,6.997779846191406,7.105830192565918,7.100689888000488,16485894.0,6.782788276672363
2012-03-14,7.278210163116455,6.907740116119385,7.113550186157227,6.9463300704956055,24596080.0,6.63533878326416
2012-03-15,7.157289981842041,6.966909885406494,6.966909885406494,7.077539920806885,24056510.0,6.760674953460693
2012-03-16,7.306509971618652,7.074960231781006,7.100689888000488,7.291069984436035,24433392.0,6.964644432067871
2012-03-19,7.347670078277588,7.20359992980957,7.291069984436035,7.231900215148926,16037799.0,6.9081244468688965
2012-03-20,7.226749897003174,7.062099933624268,7.20359992980957,7.069819927215576,13247912.0,6.753299713134766
2012-03-21,7.139279842376709,6.987490177154541,7.074960231781006,7.069819927215576,8112907.0,6.753299713134766
2012-03-22,7.193309783935547,7.038949966430664,7.038949966430664,7.11870002746582,9208423.0,6.799991130828857
2012-03-23,7.146999835968018,6.972050189971924,7.123839855194092,7.064670085906982,8713747.0,6.748381614685059
2012-03-26,7.16500997543335,7.023509979248047,7.105830192565918,7.108409881591797,4814962.0,6.790162563323975
2012-03-27,7.146999835968018,6.9463300704956055,7.113550186157227,6.966909885406494,6046171.0,6.6549973487854
2012-03-28,7.002930164337158,6.6864800453186035,6.969480037689209,6.691629886627197,16726538.0,6.3920416831970215
2012-03-29,6.7713799476623535,6.650469779968262,6.691629886627197,6.740509986877441,11555136.0,6.43873405456543
2012-03-30,6.871719837188721,6.727650165557861,6.766240119934082,6.74822998046875,5557294.0,6.446108341217041
2012-04-05,6.830550193786621,6.67618989944458,6.714779853820801,6.791959762573242,15459724.0,6.487879753112793
2012-04-06,6.858850002288818,6.740509986877441,6.755949974060059,6.74822998046875,10678074.0,6.446108341217041
2012-04-09,6.773950099945068,6.67618989944458,6.745659828186035,6.725069999694824,5435820.0,6.423985004425049
2012-04-10,6.758520126342773,6.663330078125,6.735360145568848,6.750800132751465,3669374.0,6.448563098907471
2012-04-11,6.750800132751465,6.750800132751465,6.750800132751465,6.750800132751465,0.0,6.448563098907471
2012-04-12,6.871719837188721,6.689060211181641,6.689060211181641,6.866569995880127,7057251.0,6.559149265289307
2012-04-13,6.92317008972168,6.820260047912598,6.882009983062744,6.889729976654053,8183210.0,6.581273078918457
2012-04-16,7.0492401123046875,6.851140022277832,6.8562798500061035,7.015789985656738,11127719.0,6.701688766479492
2012-04-17,7.113550186157227,6.94890022277832,7.023509979248047,7.062099933624268,14791644.0,6.745926380157471
2012-04-18,7.20359992980957,7.015789985656738,7.100689888000488,7.121270179748535,16956389.0,6.802447319030762
2012-04-19,7.126420021057129,6.977200031280518,7.123839855194092,7.018360137939453,9003682.0,6.704143524169922
2012-04-20,7.0492401123046875,6.943749904632568,7.018360137939453,7.0106401443481445,12238126.0,6.696770191192627
2012-04-23,7.100689888000488,6.925749778747559,7.005499839782715,6.954040050506592,6590134.0,6.642703533172607
2012-04-24,7.03380012512207,6.786819934844971,6.984920024871826,6.966909885406494,7461435.0,6.6549973487854
2012-04-25,7.0106401443481445,6.882009983062744,6.915450096130371,6.956620216369629,4742921.0,6.645167827606201
2012-04-26,7.0106401443481445,6.933460235595703,6.966909885406494,6.982349872589111,4740923.0,6.669745922088623
2012-04-27,6.982349872589111,6.894869804382324,6.982349872589111,6.938610076904297,9664389.0,6.627964973449707
2012-05-02,7.146999835968018,7.002930164337158,7.0106401443481445,7.126420021057129,16744208.0,6.807366847991943
2012-05-03,7.280779838562012,7.128990173339844,7.134130001068115,7.216460227966309,21682204.0,6.893375396728516
2012-05-04,7.321939945220947,7.211319923400879,7.211319923400879,7.221610069274902,21658385.0,6.898294925689697
2012-05-07,7.332230091094971,7.152140140533447,7.152140140533447,7.303929805755615,20232361.0,6.9769287109375
2012-05-08,7.319369792938232,7.255050182342529,7.280779838562012,7.278210163116455,12226815.0,6.9523606300354
2012-05-09,7.247330188751221,7.100689888000488,7.206170082092285,7.149569988250732,13717082.0,6.829479694366455
2012-05-10,7.332230091094971,7.113550186157227,7.20359992980957,7.303929805755615,15740195.0,6.9769287109375
2012-05-11,7.321939945220947,7.172729969024658,7.296219825744629,7.283349990844727,14164396.0,6.957271099090576
2012-05-14,7.512320041656494,7.231900215148926,7.237040042877197,7.401700019836426,15495391.0,7.070322513580322
2012-05-15,7.429999828338623,7.314229965209961,7.314229965209961,7.3553900718688965,14370863.0,7.026084899902344
2012-05-16,7.429999828338623,7.309080123901367,7.332230091094971,7.386260032653809,11766453.0,7.055572986602783
2012-05-17,7.45058012008667,7.329659938812256,7.386260032653809,7.33480978012085,15277885.0,7.0064263343811035
2012-05-18,7.347670078277588,7.17786979675293,7.298789978027344,7.17786979675293,11339018.0,6.856513023376465
2012-05-21,7.255050182342529,7.126420021057129,7.17786979675293,7.20359992980957,6025116.0,6.8810906410217285
2012-05-22,7.275629997253418,7.1675801277160645,7.211319923400879,7.255050182342529,8962935.0,6.930237293243408
2012-05-23,7.29364013671875,7.123839855194092,7.255050182342529,7.162439823150635,19976768.0,6.84177303314209
2012-05-24,7.20359992980957,7.105830192565918,7.162439823150635,7.123839855194092,7185007.0,6.804901599884033
2012-05-25,7.198450088500977,7.077539920806885,7.103260040283203,7.105830192565918,8401291.0,6.787698268890381
2012-05-28,7.198450088500977,7.069819927215576,7.100689888000488,7.193309783935547,5667995.0,6.871261119842529
2012-05-29,7.357960224151611,7.1372199058532715,7.357960224151611,7.239099979400635,7926083.0,6.994558811187744
2012-05-30,7.273059844970703,7.188159942626953,7.239099979400635,7.244760036468506,15763940.0,7.000027656555176
2012-05-31,7.442860126495361,7.216460227966309,7.216460227966309,7.39192008972168,9560841.0,7.142216205596924
2012-06-01,7.640960216522217,7.369279861450195,7.386260032653809,7.615489959716797,15249828.0,7.35823392868042
2012-06-04,7.833399772644043,7.499460220336914,7.533420085906982,7.612659931182861,23757557.0,7.3555006980896
2012-06-05,7.790949821472168,7.52209997177124,7.669260025024414,7.655109882354736,18965688.0,7.3965163230896
2012-06-06,7.740009784698486,7.612659931182861,7.669260025024414,7.674920082092285,17724374.0,7.415657043457031
2012-06-07,7.694729804992676,7.556059837341309,7.677750110626221,7.63247013092041,13783520.0,7.374640941619873
2012-06-08,7.660769939422607,7.558889865875244,7.601339817047119,7.635300159454346,6251608.0,7.37737512588501
2012-06-11,7.711709976196289,7.564549922943115,7.643789768218994,7.7088799476623535,6249555.0,7.448469638824463
2012-06-12,8.008859634399414,7.612659931182861,7.69189977645874,7.957920074462891,12833289.0,7.689095973968506
2012-06-13,8.198470115661621,7.926790237426758,7.926790237426758,8.17300033569336,13366397.0,7.89691162109375
2012-06-14,8.238089561462402,8.017350196838379,8.136210441589355,8.116399765014648,8691090.0,7.842223644256592
2012-06-15,8.204130172729492,8.020179748535156,8.147529602050781,8.073949813842773,8531627.0,7.801207065582275
2012-06-18,8.17866039276123,8.065460205078125,8.071120262145996,8.175829887390137,11614381.0,7.8996453285217285
2012-06-19,8.223939895629883,8.099419593811035,8.164509773254395,8.105079650878906,6925505.0,7.831284999847412
2012-06-20,8.156020164489746,7.8673601150512695,8.105079650878906,7.906980037689209,10309996.0,7.639877796173096
2012-06-21,7.895659923553467,7.725860118865967,7.895659923553467,7.830570220947266,8172533.0,7.566049098968506
2012-06-25,8.076780319213867,7.807929992675781,7.810760021209717,7.856040000915527,9860598.0,7.590658187866211
2012-06-26,7.923960208892822,7.768310070037842,7.923960208892822,7.858870029449463,9256899.0,7.593392372131348
2012-06-27,8.008859634399414,7.8249101638793945,7.853209972381592,7.960750102996826,7181309.0,7.691831588745117
2012-06-28,8.164509773254395,7.923960208892822,7.983389854431152,8.12205982208252,11965846.0,7.847692012786865
2012-06-29,8.20695972442627,8.054140090942383,8.12771987915039,8.124890327453613,10891964.0,7.850426197052002
2012-07-02,8.20695972442627,8.003199577331543,8.073949813842773,8.17866039276123,11497670.0,7.902380466461182
2012-07-03,8.235260009765625,7.9522600173950195,8.150360107421875,8.03715991973877,16993907.0,7.765660285949707
2012-07-04,8.065460205078125,7.844719886779785,8.008859634399414,7.9098100662231445,14981077.0,7.642611503601074
2012-07-05,8.093759536743164,7.810760021209717,7.830570220947266,8.071120262145996,7868351.0,7.798472881317139
2012-07-06,8.223939895629883,7.991879940032959,8.119230270385742,8.187150001525879,16850645.0,7.910583019256592
2012-07-09,8.385250091552734,8.102250099182129,8.184320449829102,8.116399765014648,24602042.0,7.842223644256592
2012-07-10,8.20695972442627,8.008859634399414,8.116399765014648,8.011690139770508,11341253.0,7.741049766540527
2012-07-11,8.218279838562012,7.935279846191406,7.935279846191406,8.209790229797363,10888377.0,7.932459354400635
2012-07-12,8.7191801071167,8.249409675598145,8.260729789733887,8.416379928588867,26451550.0,8.132068634033203
2012-07-13,8.58335018157959,8.317330360412598,8.495619773864746,8.481470108032227,17971209.0,8.19495964050293
2012-07-16,8.59749984741211,8.215450286865234,8.50409984588623,8.2777099609375,17708183.0,7.998083591461182
2012-07-17,8.41355037689209,8.195639610290527,8.246580123901367,8.356949806213379,10337286.0,8.07464599609375
2012-07-18,8.42770004272461,8.10791015625,8.325819969177246,8.238089561462402,7862849.0,7.959803104400635
2012-07-19,8.51826000213623,8.195639610290527,8.289030075073242,8.489959716796875,13526805.0,8.203165054321289
2012-07-20,8.702199935913086,8.407890319824219,8.456000328063965,8.605979919433594,14000372.0,8.315264701843262
2012-07-23,8.70503044128418,8.461660385131836,8.614480018615723,8.484299659729004,10002383.0,8.197693824768066
2012-07-24,8.60315990447998,8.289030075073242,8.51826000213623,8.354120254516602,13795159.0,8.071913719177246
2012-07-25,8.685219764709473,8.2777099609375,8.2777099609375,8.608819961547852,15352107.0,8.318009376525879
2012-07-26,8.656929969787598,8.461660385131836,8.59749984741211,8.467320442199707,9214277.0,8.18128776550293
2012-07-27,8.467320442199707,8.093759536743164,8.461660385131836,8.105079650878906,28650653.0,7.831284999847412
2012-07-30,8.139039993286133,7.980559825897217,8.048480033874512,8.105079650878906,20237666.0,7.831284999847412
2012-07-31,8.17866039276123,8.08810043334961,8.105079650878906,8.10791015625,4926495.0,7.834019660949707
2012-08-01,8.351289749145508,8.096590042114258,8.096590042114258,8.215450286865234,5681474.0,7.937926769256592
2012-08-02,8.419210433959961,8.184320449829102,8.215450286865234,8.238089561462402,7285186.0,7.959803104400635
2012-08-03,8.345629692077637,8.167340278625488,8.235260009765625,8.303179740905762,7388858.0,8.022692680358887
2012-08-06,8.557869911193848,8.314499855041504,8.320159912109375,8.419210433959961,11116810.0,8.134803771972656
2012-08-07,8.543729782104492,8.36260986328125,8.36260986328125,8.478639602661133,7320656.0,8.192225456237793
2012-08-08,8.532400131225586,8.17866039276123,8.478639602661133,8.226770401000977,17616635.0,7.9488654136657715
2012-08-09,8.532400131225586,8.17866039276123,8.26356029510498,8.489959716796875,12123122.0,8.203165054321289
2012-08-10,8.73898983001709,8.439020156860352,8.487130165100098,8.66825008392334,14604227.0,8.3754301071167
2012-08-13,8.747480392456055,8.605979919433594,8.659749984741211,8.63428020477295,16514679.0,8.342609405517578
2012-08-14,8.679570198059082,8.337140083312988,8.639949798583984,8.42770004272461,16357847.0,8.143006324768066
2012-08-15,8.501279830932617,8.334309577941895,8.399399757385254,8.351289749145508,9820658.0,8.069177627563477
2012-08-16,8.416379928588867,8.235260009765625,8.260729789733887,8.260729789733887,6241152.0,7.9816765785217285
2012-08-17,8.351289749145508,8.136210441589355,8.20695972442627,8.14186954498291,13434504.0,7.866832256317139
2012-08-20,8.334309577941895,8.065460205078125,8.085269927978516,8.195639610290527,4845753.0,7.918786525726318
2012-08-21,8.447509765625,8.144700050354004,8.158849716186523,8.320159912109375,8461174.0,8.039098739624023
2012-08-22,8.37675952911377,8.223939895629883,8.272049903869629,8.252240180969238,11818577.0,7.973475933074951
2012-08-23,8.50409984588623,8.272049903869629,8.34280014038086,8.489959716796875,17418941.0,8.203165054321289
2012-08-24,8.736160278320312,8.49843978881836,8.59749984741211,8.560709953308105,30875866.0,8.271523475646973
2012-08-27,8.659749984741211,8.399399757385254,8.51826000213623,8.563529968261719,7646650.0,8.274248123168945
2012-08-28,8.60315990447998,8.436189651489258,8.574850082397461,8.489959716796875,7573049.0,8.203165054321289
2012-08-29,8.801250457763672,8.407890319824219,8.407890319824219,8.58335018157959,10478471.0,8.293399810791016
2012-08-30,8.707859992980957,8.26356029510498,8.707859992980957,8.591839790344238,15803428.0,8.301602363586426
2012-08-31,8.645609855651855,8.410719871520996,8.589010238647461,8.49843978881836,14814967.0,8.211356163024902
2012-09-03,8.659749984741211,8.390910148620605,8.521080017089844,8.617300033569336,14893236.0,8.326201438903809
2012-09-04,8.673910140991211,8.489959716796875,8.560709953308105,8.605979919433594,7245659.0,8.315264701843262
2012-09-05,8.673910140991211,8.492790222167969,8.605979919433594,8.600319862365723,5814295.0,8.309796333312988
2012-09-06,8.699370384216309,8.549389839172363,8.617300033569336,8.614480018615723,4362089.0,8.323477745056152
2012-09-07,9.019160270690918,8.555049896240234,8.56919002532959,8.903129577636719,14866872.0,8.602375984191895
2012-09-10,8.942749977111816,8.753140449523926,8.942749977111816,8.900300025939941,7760238.0,8.599642753601074
2012-09-11,9.013500213623047,8.80974006652832,8.818229675292969,8.996520042419434,8622631.0,8.692611694335938
2012-09-12,9.12952995300293,8.753140449523926,9.024820327758789,8.8889799118042,10006182.0,8.588704109191895
2012-09-13,8.988030433654785,8.753140449523926,8.8889799118042,8.7955904006958,5419423.0,8.4984712600708
2012-09-14,8.95973014831543,8.744649887084961,8.860679626464844,8.852190017700195,9465200.0,8.553156852722168
2012-09-17,8.857850074768066,8.620140075683594,8.840869903564453,8.671070098876953,7797273.0,8.378155708312988
2012-09-18,8.716349601745605,8.43336009979248,8.716349601745605,8.49843978881836,21466690.0,8.211356163024902
2012-09-19,8.716349601745605,8.419210433959961,8.424869537353516,8.600319862365723,16517654.0,8.309796333312988
2012-09-20,8.594659805297852,8.447509765625,8.51826000213623,8.461660385131836,9948426.0,8.175821304321289
2012-09-21,8.529580116271973,8.2777099609375,8.43336009979248,8.396570205688477,9533279.0,8.11292839050293
2012-09-24,8.543729782104492,8.238089561462402,8.25790023803711,8.43336009979248,6416153.0,8.148475646972656
2012-09-25,8.535240173339844,8.320159912109375,8.441849708557129,8.424869537353516,7621583.0,8.140271186828613
2012-09-26,8.552209854125977,8.405059814453125,8.481470108032227,8.546549797058105,5660725.0,8.257842063903809
2012-09-27,8.662590026855469,8.475810050964355,8.546549797058105,8.546549797058105,14447788.0,8.257842063903809
2012-09-28,8.631460189819336,8.385250091552734,8.489959716796875,8.577690124511719,10786441.0,8.287930488586426
2012-10-08,8.577690124511719,8.456000328063965,8.574850082397461,8.523920059204102,5815835.0,8.235976219177246
2012-10-09,8.772950172424316,8.540900230407715,8.58335018157959,8.755970001220703,8283516.0,8.460187911987305
2012-10-10,8.886150360107422,8.671070098876953,8.744649887084961,8.832380294799805,8031716.0,8.534017562866211
2012-10-11,8.801250457763672,8.682390213012695,8.801250457763672,8.713520050048828,9312048.0,8.419171333312988
2012-10-12,8.829549789428711,8.574850082397461,8.750309944152832,8.639949798583984,4490779.0,8.3480863571167
2012-10-15,8.787099838256836,8.574850082397461,8.671070098876953,8.784270286560059,7373161.0,8.487531661987305
2012-10-16,8.956899642944336,8.70503044128418,8.784270286560059,8.846529960632324,10807868.0,8.547689437866211
2012-10-17,8.886150360107422,8.772950172424316,8.866339683532715,8.835209846496582,3371953.0,8.536749839782715
2012-10-18,8.928600311279297,8.68805980682373,8.88049030303955,8.741820335388184,12369781.0,8.446516036987305
2012-10-19,8.784270286560059,8.535240173339844,8.75879955291748,8.614480018615723,9142089.0,8.323477745056152
2012-10-22,8.645609855651855,8.546549797058105,8.580510139465332,8.591839790344238,7675071.0,8.301602363586426
2012-10-23,8.63428020477295,8.38241958618164,8.605979919433594,8.467320442199707,18766012.0,8.18128776550293
2012-10-24,8.552209854125977,8.410719871520996,8.458829879760742,8.470149993896484,4962092.0,8.184021949768066
2012-10-25,8.532400131225586,8.410719871520996,8.447509765625,8.501279830932617,4102667.0,8.21410083770752
2012-10-26,8.501279830932617,8.2777099609375,8.501279830932617,8.430529594421387,5766528.0,8.145740509033203
2012-10-29,8.450340270996094,8.272049903869629,8.422039985656738,8.37675952911377,6205155.0,8.09378719329834
2012-10-30,8.546549797058105,8.300350189208984,8.354120254516602,8.36260986328125,7520342.0,8.08011531829834
2012-10-31,8.509759902954102,8.322990417480469,8.34280014038086,8.50409984588623,10016684.0,8.216827392578125
2012-11-01,8.63428020477295,8.489959716796875,8.51259994506836,8.574850082397461,10270713.0,8.285186767578125
2012-11-02,8.628620147705078,8.34846019744873,8.549389839172363,8.489959716796875,7123637.0,8.203165054321289
2012-11-05,8.637109756469727,8.43336009979248,8.489959716796875,8.577690124511719,7017227.0,8.287930488586426
2012-11-06,8.614480018615723,8.371100425720215,8.614480018615723,8.526740074157715,5631605.0,8.238701820373535
2012-11-07,8.574850082397461,8.405059814453125,8.492790222167969,8.407890319824219,4578154.0,8.123866081237793
2012-11-08,8.461660385131836,8.322990417480469,8.379590034484863,8.32865047454834,5393176.0,8.047303199768066
2012-11-09,8.419210433959961,8.246580123901367,8.334309577941895,8.334309577941895,3428975.0,8.052769660949707
2012-11-12,8.37675952911377,8.045649528503418,8.331480026245117,8.144700050354004,9712173.0,7.869566917419434
2012-11-13,8.156020164489746,7.980559825897217,8.153189659118652,8.059800148010254,7252295.0,7.787535190582275
2012-11-14,8.229599952697754,8.065460205078125,8.065460205078125,8.161680221557617,7576745.0,7.88597297668457
2012-11-15,8.29185962677002,8.096590042114258,8.096590042114258,8.20695972442627,5333911.0,7.929724216461182
2012-11-16,8.255069732666016,8.02301025390625,8.181489944458008,8.198470115661621,6102112.0,7.921521186828613
2012-11-19,8.235260009765625,8.085269927978516,8.164509773254395,8.116399765014648,6412845.0,7.842223644256592
2012-11-20,8.215450286865234,8.051309585571289,8.085269927978516,8.082440376281738,5253733.0,7.80941104888916
2012-11-21,8.20695972442627,8.011690139770508,8.113570213317871,8.116399765014648,3964681.0,7.842223644256592
2012-11-22,8.136210441589355,8.003199577331543,8.085269927978516,8.073949813842773,8144310.0,7.801207065582275
2012-11-23,8.167340278625488,8.076780319213867,8.116399765014648,8.144700050354004,6639401.0,7.869566917419434
2012-11-26,8.229599952697754,8.079609870910645,8.090929985046387,8.20695972442627,2862714.0,7.929724216461182
2012-11-27,8.235260009765625,8.10791015625,8.147529602050781,8.124890327453613,4144049.0,7.850426197052002
2012-11-28,8.17866039276123,7.881509780883789,8.124890327453613,7.926790237426758,10606464.0,7.659018516540527
2012-11-29,7.938109874725342,7.864530086517334,7.870190143585205,7.881509780883789,5800061.0,7.615267276763916
2012-11-30,7.923960208892822,7.7824602127075195,7.839059829711914,7.884339809417725,8392032.0,7.618001937866211
2012-12-03,7.9098100662231445,7.759819984436035,7.881509780883789,7.771140098571777,9867192.0,7.508625507354736
2012-12-04,7.807929992675781,7.52209997177124,7.7824602127075195,7.694729804992676,21739176.0,7.434797286987305
2012-12-05,7.898489952087402,7.5871901512146,7.720200061798096,7.833399772644043,19432729.0,7.568782329559326
2012-12-06,7.889999866485596,7.754159927368164,7.847549915313721,7.853209972381592,6449676.0,7.587923049926758
2012-12-07,8.051309585571289,7.819250106811523,7.856040000915527,8.048480033874512,11210846.0,7.776597023010254
2012-12-10,8.170169830322266,7.796609878540039,8.150360107421875,7.853209972381592,20192168.0,7.587923049926758
2012-12-11,7.9098100662231445,7.748499870300293,7.785289764404297,7.850379943847656,15601109.0,7.5851898193359375
2012-12-12,7.974899768829346,7.82774019241333,7.839059829711914,7.966410160064697,8988520.0,7.697299480438232
2012-12-13,8.059800148010254,7.870190143585205,7.898489952087402,8.020179748535156,8471036.0,7.749253273010254
2012-12-14,8.201299667358398,7.91264009475708,8.093759536743164,8.170169830322266,21734476.0,7.8941779136657715
2012-12-17,8.20695972442627,7.881509780883789,8.093759536743164,7.9098100662231445,26509448.0,7.642611503601074
2012-12-18,7.949429988861084,7.850379943847656,7.915470123291016,7.895659923553467,18167185.0,7.628939628601074
2012-12-19,7.943769931793213,7.878680229187012,7.901319980621338,7.91264009475708,16461046.0,7.645346164703369
2012-12-20,7.955090045928955,7.84188985824585,7.923960208892822,7.873020172119141,13136000.0,7.607064247131348
2012-12-21,7.943769931793213,7.805099964141846,7.889999866485596,7.8673601150512695,24595021.0,7.601595878601074
2012-12-24,8.10791015625,7.847549915313721,7.923960208892822,8.03715991973877,19429612.0,7.765660285949707
2012-12-25,8.34846019744873,7.99753999710083,8.03715991973877,8.308839797973633,24173418.0,8.028162002563477
2012-12-26,8.351289749145508,8.158849716186523,8.308839797973633,8.34846019744873,17718699.0,8.06644344329834
2012-12-27,8.419210433959961,8.266389846801758,8.34846019744873,8.359780311584473,17406768.0,8.077380180358887
2012-12-28,8.532400131225586,8.29185962677002,8.37675952911377,8.484299659729004,19810848.0,8.197693824768066
2012-12-31,8.546549797058105,8.25790023803711,8.489959716796875,8.51826000213623,37162210.0,8.230507850646973
2013-01-04,8.43336009979248,8.028670310974121,8.43336009979248,8.059800148010254,45068947.0,7.787535190582275
2013-01-07,8.26356029510498,8.071120262145996,8.071120262145996,8.215450286865234,26058972.0,7.937926769256592
2013-01-08,8.422039985656738,8.167340278625488,8.221110343933105,8.34280014038086,24158764.0,8.060975074768066
2013-01-09,8.51826000213623,8.294690132141113,8.334309577941895,8.38241958618164,17659996.0,8.09925651550293
2013-01-10,8.42770004272461,8.20695972442627,8.37675952911377,8.314499855041504,22055912.0,8.03363037109375
2013-01-11,8.34846019744873,8.167340278625488,8.303179740905762,8.314499855041504,13365065.0,8.03363037109375
2013-01-14,8.622960090637207,8.240920066833496,8.325819969177246,8.532400131225586,32684292.0,8.244170188903809
2013-01-15,8.56919002532959,8.450340270996094,8.549389839172363,8.509759902954102,24228408.0,8.222293853759766
2013-01-16,8.80408000946045,8.464489936828613,8.501279830932617,8.713520050048828,29391876.0,8.419171333312988
2013-01-17,8.99368953704834,8.716349601745605,8.886150360107422,8.840869903564453,19452931.0,8.542220115661621
2013-01-18,9.055950164794922,8.693710327148438,8.866339683532715,8.945579528808594,19129773.0,8.643390655517578
2013-01-21,8.999349594116211,8.72484016418457,8.999349594116211,8.832380294799805,24152195.0,8.534017562866211
2013-01-22,8.826720237731934,8.656929969787598,8.801250457763672,8.679570198059082,16125083.0,8.386368751525879
2013-01-23,8.8889799118042,8.628620147705078,8.716349601745605,8.871999740600586,14638061.0,8.572297096252441
2013-01-24,8.97387981414795,8.775779724121094,8.871999740600586,8.871999740600586,16825136.0,8.572297096252441
2013-01-25,9.293669700622559,8.846529960632324,8.90878963470459,9.256879806518555,29101316.0,8.944177627563477
2013-01-28,9.477620124816895,9.225749969482422,9.282349586486816,9.409700393676758,28582596.0,9.09183406829834
2013-01-29,9.452150344848633,9.282349586486816,9.418190002441406,9.395549774169922,12828925.0,9.078163146972656
2013-01-30,9.392720222473145,9.1351900100708,9.392720222473145,9.251219749450684,25051249.0,8.93870735168457
2013-01-31,9.273859977722168,8.999349594116211,9.251219749450684,9.239899635314941,27412728.0,8.927769660949707
2013-02-01,9.273859977722168,8.937089920043945,9.169150352478027,9.002180099487305,19045812.0,8.698080062866211
2013-02-04,9.055950164794922,8.744649887084961,9.05029010772705,8.798419952392578,24366695.0,8.501202583312988
2013-02-05,9.061610221862793,8.716349601745605,8.772950172424316,8.951239585876465,21026801.0,8.6488618850708
2013-02-06,9.225749969482422,8.917280197143555,8.954070091247559,9.205940246582031,15759767.0,8.894957542419434
2013-02-07,9.29932975769043,9.11538028717041,9.205940246582031,9.205940246582031,15593621.0,8.894957542419434
2013-02-08,9.415360450744629,9.186129570007324,9.211600303649902,9.276689529418945,18711510.0,8.963316917419434
2013-02-18,9.333290100097656,8.996520042419434,9.310649871826172,9.140850067138672,14571425.0,8.83206558227539
2013-02-19,9.341779708862305,9.11538028717041,9.123869895935059,9.338950157165527,13676841.0,9.02347469329834
2013-02-20,9.777600288391113,9.288009643554688,9.310649871826172,9.681380271911621,41318259.0,9.354337692260742
2013-02-21,9.805899620056152,9.392720222473145,9.701189994812012,9.4747896194458,29468937.0,9.154725074768066
2013-02-22,9.587989807128906,9.392720222473145,9.4747896194458,9.471960067749023,14812836.0,9.151991844177246
2013-02-25,9.638930320739746,9.480449676513672,9.537050247192383,9.514410018920898,13038717.0,9.193007469177246
2013-02-26,9.732319831848145,9.341779708862305,9.457810401916504,9.37007999420166,18101454.0,9.053552627563477
2013-02-27,9.452150344848633,9.154999732971191,9.372909545898438,9.248390197753906,15063608.0,8.93597412109375
2013-02-28,9.432339668273926,9.254050254821777,9.282349586486816,9.324799537658691,16668510.0,9.009801864624023
2013-03-01,9.633270263671875,9.27103042602539,9.310649871826172,9.582329750061035,19021285.0,9.258631706237793
2013-03-04,9.961549758911133,9.542710304260254,9.542710304260254,9.621950149536133,33706580.0,9.296915054321289
2013-03-05,9.848349571228027,9.565349578857422,9.67572021484375,9.763449668884277,34544348.0,9.433634757995605
2013-03-06,9.933250427246094,9.607799530029297,9.848349571228027,9.61063003540039,28528797.0,9.285977363586426
2013-03-07,9.672889709472656,9.364419937133789,9.647419929504395,9.44083023071289,15362174.0,9.12191390991211
2013-03-08,9.571009635925293,9.367250442504883,9.446490287780762,9.44083023071289,15674462.0,9.12191390991211
2013-03-11,9.545539855957031,9.324799537658691,9.404040336608887,9.423850059509277,9873270.0,9.105506896972656
2013-03-12,9.480449676513672,9.041799545288086,9.412529945373535,9.188960075378418,24524430.0,8.878551483154297
2013-03-13,9.197449684143066,9.027649879455566,9.126700401306152,9.138019561767578,10418668.0,8.82933235168457
2013-03-14,9.412529945373535,9.024820327758789,9.024820327758789,9.293669700622559,12919028.0,8.979723930358887
2013-03-15,9.508749961853027,9.225749969482422,9.256879806518555,9.336119651794434,11084827.0,9.020739555358887
2013-03-18,9.483280181884766,9.098400115966797,9.412529945373535,9.11538028717041,16815415.0,8.807456016540527
2013-03-19,9.321969985961914,8.990859985351562,9.18047046661377,9.027649879455566,13638643.0,8.722689628601074
2013-03-20,9.23423957824707,8.999349594116211,9.055950164794922,9.194620132446289,12896126.0,8.884018898010254
2013-03-21,9.404040336608887,9.061610221862793,9.217260360717773,9.338950157165527,16832790.0,9.02347469329834
2013-03-22,9.522899627685547,9.282349586486816,9.338950157165527,9.480449676513672,10819225.0,9.160194396972656
2013-03-25,9.565349578857422,9.282349586486816,9.556859970092773,9.344610214233398,11370171.0,9.028943061828613
2013-03-26,9.387060165405273,9.140850067138672,9.338950157165527,9.296500205993652,6680511.0,8.982458114624023
2013-03-27,9.437999725341797,9.225749969482422,9.282349586486816,9.415360450744629,12652033.0,9.097304344177246
2013-03-28,9.650250434875488,9.276689529418945,9.401209831237793,9.517239570617676,22331903.0,9.1957426071167
2013-03-29,9.636099815368652,9.4747896194458,9.562520027160645,9.511580467224121,12080854.0,9.190274238586426
2013-04-01,9.548370361328125,9.171979904174805,9.503089904785156,9.186129570007324,25463615.0,8.87581729888916
2013-04-02,9.392720222473145,8.857850074768066,9.211600303649902,8.8889799118042,46296123.0,8.588704109191895
2013-04-03,8.982370376586914,8.68805980682373,8.982370376586914,8.741820335388184,23781900.0,8.446516036987305
2013-04-08,9.3049898147583,8.914449691772461,9.055950164794922,9.027649879455566,62628115.0,8.722689628601074
2013-04-09,9.007840156555176,8.546549797058105,8.999349594116211,8.801250457763672,39177107.0,8.503937721252441
2013-04-10,8.741820335388184,8.475810050964355,8.741820335388184,8.716349601745605,38592719.0,8.421906471252441
2013-04-11,8.730500221252441,8.580510139465332,8.68805980682373,8.631460189819336,25262272.0,8.339883804321289
2013-04-12,8.716349601745605,8.560709953308105,8.60315990447998,8.614480018615723,14973335.0,8.323477745056152
2013-04-15,8.73898983001709,8.464489936828613,8.671070098876953,8.478639602661133,19734837.0,8.192225456237793
2013-04-16,8.591839790344238,8.36260986328125,8.43336009979248,8.549389839172363,23361251.0,8.26058578491211
2013-04-17,8.656929969787598,8.495619773864746,8.543729782104492,8.614480018615723,20608110.0,8.323477745056152
2013-04-18,8.68805980682373,8.405059814453125,8.617300033569336,8.430529594421387,28799283.0,8.145740509033203
2013-04-19,8.637109756469727,8.430529594421387,8.43336009979248,8.614480018615723,29042097.0,8.323477745056152
2013-04-22,8.914449691772461,8.60315990447998,8.611639976501465,8.857850074768066,32470998.0,8.558627128601074
2013-04-23,8.914449691772461,8.648429870605469,8.857850074768066,8.744649887084961,23804310.0,8.449250221252441
2013-04-24,8.82388973236084,8.591839790344238,8.690879821777344,8.770119667053223,15292146.0,8.473858833312988
2013-04-25,8.617300033569336,8.356949806213379,8.617300033569336,8.501279830932617,48186341.0,8.21410083770752
2013-04-26,8.707859992980957,8.43336009979248,8.489959716796875,8.625800132751465,20068694.0,8.3344144821167
2013-05-02,8.671070098876953,8.495619773864746,8.521080017089844,8.611639976501465,17742975.0,8.320732116699219
2013-05-03,8.849360466003418,8.608819961547852,8.611639976501465,8.781439781188965,14982402.0,8.484798431396484
2013-05-06,9.05029010772705,8.772950172424316,8.781439781188965,8.954070091247559,14919783.0,8.651596069335938
2013-05-07,9.217260360717773,8.942749977111816,8.97387981414795,9.036140441894531,26426716.0,8.730894088745117
2013-05-08,9.208769798278809,8.971050262451172,9.053119659423828,9.138019561767578,19906459.0,8.82933235168457
2013-05-09,9.163490295410156,8.871999740600586,9.132360458374023,9.038969993591309,16669287.0,8.733628273010254
2013-05-10,9.140850067138672,8.948410034179688,8.948410034179688,9.047459602355957,9316684.0,8.74183177947998
2013-05-13,9.081419944763184,8.931429862976074,9.055950164794922,8.948410034179688,9223750.0,8.646127700805664
2013-05-14,9.027649879455566,8.787099838256836,8.956899642944336,8.920109748840332,15225393.0,8.618782997131348
2013-05-15,9.095569610595703,8.80408000946045,8.883319854736328,9.078590393066406,12577948.0,8.771909713745117
2013-05-16,9.106889724731445,8.914449691772461,8.914449691772461,8.934260368347168,19531136.0,8.632455825805664
2013-05-17,9.239899635314941,8.928600311279297,8.928600311279297,9.186129570007324,25902399.0,8.87581729888916
2013-05-20,9.169150352478027,8.489959716796875,9.169150352478027,8.753140449523926,89484417.0,8.457453727722168
2013-05-21,8.68805980682373,8.50409984588623,8.645609855651855,8.642769813537598,59033860.0,8.350812911987305
2013-05-22,8.65408992767334,8.320159912109375,8.645609855651855,8.36260986328125,83451075.0,8.08011531829834
2013-05-23,8.478639602661133,8.317330360412598,8.379590034484863,8.464489936828613,44294769.0,8.17855453491211
2013-05-24,8.543729782104492,8.393739700317383,8.489959716796875,8.453169822692871,30081887.0,8.16761589050293
2013-05-27,8.696539878845215,8.456000328063965,8.487130165100098,8.651269912719727,42659920.0,8.359024047851562
2013-05-28,8.716349601745605,8.58335018157959,8.656929969787598,8.676730155944824,26307408.0,8.383624076843262
2013-05-29,8.73898983001709,8.645609855651855,8.66825008392334,8.673910140991211,16797404.0,8.380901336669922
2013-05-30,8.741820335388184,8.589010238647461,8.671070098876953,8.671070098876953,23619376.0,8.378155708312988
2013-05-31,8.982370376586914,8.645609855651855,8.659749984741211,8.869170188903809,38604563.0,8.569564819335938
2013-06-03,9.081419944763184,8.855019569396973,8.866339683532715,8.905960083007812,30616865.0,8.605110168457031
2013-06-04,8.962559700012207,8.59749984741211,8.863510131835938,8.671070098876953,27371074.0,8.378155708312988
2013-06-05,8.855019569396973,8.659749984741211,8.665410041809082,8.812569618225098,16828253.0,8.514875411987305
2013-06-06,8.871999740600586,8.65408992767334,8.806909561157227,8.659749984741211,15257573.0,8.367218017578125
2013-06-07,8.834650039672852,8.554479598999023,8.716349601745605,8.697680473327637,17405730.0,8.475043296813965
2013-06-13,8.700790405273438,8.436189651489258,8.60116958618164,8.638529777526855,19737834.0,8.417407035827637
2013-06-14,9.015199661254883,8.647870063781738,8.650979995727539,8.931150436401367,28541288.0,8.702537536621094
2013-06-17,9.096139907836914,8.871999740600586,8.934260368347168,9.04010009765625,25760069.0,8.808698654174805
2013-06-18,9.0587797164917,8.896909713745117,9.046330451965332,8.977849960327148,20424696.0,8.748041152954102
2013-06-19,8.949830055236816,8.741259574890137,8.949830055236816,8.83154010772705,17020968.0,8.605476379394531
2013-06-20,8.918700218200684,8.700790405273438,8.759940147399902,8.707019805908203,15018940.0,8.484143257141113
2013-06-21,8.685219764709473,8.464200019836426,8.532690048217773,8.495329856872559,23344563.0,8.277873039245605
2013-06-24,8.514010429382324,8.062629699707031,8.514010429382324,8.13733959197998,40955480.0,7.9290452003479
2013-06-25,8.13733959197998,7.685959815979004,8.109319686889648,8.019049644470215,43170978.0,7.813784122467041
2013-06-26,8.208939552307129,7.875850200653076,8.071969985961914,8.152899742126465,21739820.0,7.944208145141602
2013-06-27,8.442410469055176,8.152899742126465,8.152899742126465,8.280540466308594,20534118.0,8.068581581115723
2013-06-28,8.405059814453125,8.065739631652832,8.187150001525879,8.205820083618164,13269721.0,7.995772361755371
2013-07-01,8.470430374145508,8.093759536743164,8.093759536743164,8.414400100708008,18916538.0,8.199014663696289
2013-07-02,8.903129577636719,8.429960250854492,8.429960250854492,8.868889808654785,48804537.0,8.641870498657227
2013-07-03,9.08368968963623,8.759940147399902,8.840869903564453,8.999640464782715,32007785.0,8.769272804260254
2013-07-04,8.921810150146484,8.756819725036621,8.837759971618652,8.800399780273438,20108979.0,8.57513427734375
2013-07-05,9.002750396728516,8.747480392456055,8.80974006652832,8.822199821472168,19626217.0,8.59637451171875
2013-07-08,8.934260368347168,8.560709953308105,8.700790405273438,8.710129737854004,14561135.0,8.487173080444336
2013-07-09,8.80974006652832,8.57938003540039,8.622960090637207,8.619850158691406,12846985.0,8.399205207824707
2013-07-10,8.815970420837402,8.566929817199707,8.566929817199707,8.778610229492188,15872661.0,8.553899765014648
2013-07-11,9.121040344238281,8.794179916381836,8.80663013458252,9.06190013885498,21418507.0,8.829938888549805
2013-07-12,9.394989967346191,9.046330451965332,9.065010070800781,9.198869705200195,24702832.0,8.963403701782227
2013-07-15,10.12030029296875,9.198869705200195,9.198869705200195,10.12030029296875,40454510.0,9.861248016357422
2013-07-16,10.883000373840332,10.27280044555664,10.27280044555664,10.487600326538086,63383710.0,10.219145774841309
2013-07-17,10.730500221252441,10.350700378417969,10.459600448608398,10.518799781799316,46545827.0,10.249547004699707
2013-07-18,10.475199699401855,10.126500129699707,10.4128999710083,10.325799942016602,32933704.0,10.061488151550293
2013-07-19,10.4128999710083,9.9864501953125,10.328900337219238,10.129599571228027,25260484.0,9.870308876037598
2013-07-22,10.82699966430664,9.967769622802734,10.017600059509277,10.789600372314453,31879297.0,10.513415336608887
2013-07-23,10.858099937438965,10.531200408935547,10.733599662780762,10.590399742126465,33041105.0,10.319314002990723
2013-07-24,10.833200454711914,10.313300132751465,10.577899932861328,10.764699935913086,39293357.0,10.489152908325195
2013-07-25,11.378000259399414,10.683799743652344,10.764699935913086,10.755399703979492,33520700.0,10.480091094970703
2013-07-26,11.144499778747559,10.537400245666504,10.605899810791016,10.80210018157959,24962795.0,10.525595664978027
2013-07-29,11.331299781799316,10.54990005493164,10.621500015258789,10.89229965209961,35631189.0,10.613486289978027
2013-07-30,11.175600051879883,10.428500175476074,10.988800048828125,10.612199783325195,27762125.0,10.340557098388672
2013-07-31,10.730500221252441,10.303999900817871,10.630800247192383,10.4128999710083,19782582.0,10.146357536315918
2013-08-01,10.646400451660156,10.244799613952637,10.462699890136719,10.559200286865234,26421347.0,10.288912773132324
2013-08-02,10.559200286865234,10.36620044708252,10.54990005493164,10.54990005493164,20041231.0,10.279850959777832
2013-08-05,10.93280029296875,10.41919994354248,10.546799659729004,10.851900100708008,23612756.0,10.57412052154541
2013-08-06,11.281499862670898,10.770899772644043,10.851900100708008,11.08530044555664,23498910.0,10.801546096801758
2013-08-07,11.200499534606934,10.80210018157959,11.191200256347656,11.023099899291992,16152913.0,10.74094009399414
2013-08-08,11.45580005645752,10.91100025177002,10.91100025177002,11.387299537658691,22673410.0,11.095815658569336
2013-08-09,11.440199851989746,10.963899612426758,11.440199851989746,11.259699821472168,18607802.0,10.971482276916504
2013-08-12,11.259699821472168,10.699299812316895,11.128899574279785,10.895400047302246,33093174.0,10.616507530212402
2013-08-13,10.883000373840332,10.540599822998047,10.883000373840332,10.739800453186035,25828861.0,10.464889526367188
2013-08-14,10.848699569702148,10.615300178527832,10.730500221252441,10.842499732971191,17233863.0,10.564961433410645
2013-08-15,10.811400413513184,10.170100212097168,10.811400413513184,10.198100090026855,54856133.0,9.937055587768555
2013-08-16,10.612199783325195,9.833919525146484,10.10789966583252,9.846369743347168,35382692.0,9.594329833984375
2013-08-19,10.285300254821777,9.85258960723877,9.868160247802734,10.241700172424316,31049817.0,9.97953987121582
2013-08-20,10.331999778747559,9.992679595947266,10.198100090026855,10.135899543762207,17071967.0,9.876446723937988
2013-08-21,10.179499626159668,9.992679595947266,10.176300048828125,10.07979965209961,11479690.0,9.821784019470215
2013-08-22,10.338199615478516,9.995789527893066,10.023799896240234,10.291500091552734,18864598.0,10.028064727783203
2013-08-23,10.730500221252441,10.23859977722168,10.241700172424316,10.556099891662598,30041267.0,10.285892486572266
2013-08-26,10.553000450134277,10.36620044708252,10.459600448608398,10.521900177001953,17197638.0,10.252568244934082
2013-08-27,10.599699974060059,10.303999900817871,10.503199577331543,10.335100173950195,13110899.0,10.070549964904785
2013-08-28,10.310199737548828,10.00510025024414,10.310199737548828,10.01449966430664,15831219.0,9.758155822753906
2013-08-29,10.138999938964844,9.964659690856934,10.117199897766113,10.039400100708008,10743541.0,9.782419204711914
2013-08-30,10.09850025177002,9.917969703674316,9.995789527893066,9.964659690856934,10894531.0,9.70959186553955
2013-09-02,9.998900413513184,9.559969902038574,9.939760208129883,9.91174030303955,28053171.0,9.658026695251465
2013-09-03,10.266599655151367,9.85258960723877,9.961549758911133,10.213700294494629,16125942.0,9.95225715637207
2013-09-04,10.316399574279785,10.064299583435059,10.207500457763672,10.170100212097168,8990833.0,9.909772872924805
2013-09-05,10.36620044708252,10.10159969329834,10.170100212097168,10.297800064086914,16699961.0,10.034204483032227
2013-09-06,10.428500175476074,10.188799858093262,10.381799697875977,10.285300254821777,15762532.0,10.02202320098877
2013-09-09,10.313300132751465,10.092300415039062,10.291500091552734,10.191900253295898,15809204.0,9.931015014648438
2013-09-10,10.207500457763672,9.858819961547852,10.179499626159668,9.90863037109375,30822433.0,9.654996871948242
2013-09-11,10.09850025177002,9.712510108947754,9.914850234985352,10.023799896240234,21583317.0,9.767218589782715
2013-09-12,10.154600143432617,9.899290084838867,10.039400100708008,10.104700088500977,20485852.0,9.846047401428223
2013-09-13,10.23550033569336,9.840140342712402,10.070500373840332,10.12339973449707,21802400.0,9.864267349243164
2013-09-16,10.319499969482422,10.01449966430664,10.154600143432617,10.30090045928955,24330591.0,10.037225723266602
2013-09-17,10.297800064086914,9.9864501953125,10.25730037689209,10.12339973449707,21065107.0,9.864267349243164
2013-09-18,10.319499969482422,9.9864501953125,10.092300415039062,10.12030029296875,16821433.0,9.861248016357422
2013-09-23,10.711799621582031,10.023799896240234,10.14210033416748,10.655699729919434,39134468.0,10.382942199707031
2013-09-24,10.786499977111816,10.584099769592285,10.655699729919434,10.705599784851074,22101248.0,10.431565284729004
2013-09-25,10.683799743652344,10.444100379943848,10.630800247192383,10.524999618530273,17254239.0,10.255587577819824
2013-09-26,11.17870044708252,10.459600448608398,10.537400245666504,11.147600173950195,42963749.0,10.862252235412598
2013-09-27,11.2253999710083,10.9576997756958,11.125800132751465,11.135100364685059,25179555.0,10.850071907043457
2013-09-30,11.34060001373291,10.963899612426758,11.128899574279785,11.321900367736816,16368077.0,11.032090187072754
2013-10-08,11.461999893188477,11.007499694824219,11.231599807739258,11.06980037689209,19799569.0,10.786443710327148
2013-10-09,11.128899574279785,10.848699569702148,11.097800254821777,11.020000457763672,16909416.0,10.73791790008545
2013-10-10,10.848699569702148,10.52810001373291,10.833200454711914,10.602800369262695,34285516.0,10.33139705657959
2013-10-11,10.895400047302246,10.534299850463867,10.584099769592285,10.858099937438965,17205691.0,10.580161094665527
2013-10-14,10.80210018157959,10.328900337219238,10.80210018157959,10.459600448608398,45449133.0,10.191862106323242
2013-10-15,10.615300178527832,10.12339973449707,10.468999862670898,10.207500457763672,51501541.0,9.94621467590332
2013-10-16,10.303999900817871,10.064299583435059,10.254199981689453,10.210599899291992,29968124.0,9.949235916137695
2013-10-17,10.48449993133545,10.226200103759766,10.226200103759766,10.39109992980957,26892863.0,10.125115394592285
2013-10-18,10.465900421142578,10.095399856567383,10.428500175476074,10.176300048828125,19525793.0,9.915814399719238
2013-10-21,10.269700050354004,9.942870140075684,10.154600143432617,10.23550033569336,29228985.0,9.973499298095703
2013-10-22,10.4128999710083,10.148300170898438,10.226200103759766,10.353799819946289,21328244.0,10.088769912719727
2013-10-23,10.602800369262695,10.350700378417969,10.406700134277344,10.450300216674805,22407099.0,10.182801246643066
2013-10-24,10.50629997253418,10.117199897766113,10.456500053405762,10.12030029296875,17385451.0,9.861248016357422
2013-10-25,10.179499626159668,9.843259811401367,10.095399856567383,9.967769622802734,19668566.0,9.71262264251709
2013-10-28,10.048700332641602,9.765430450439453,9.961549758911133,9.9864501953125,7919054.0,9.73082447052002
2013-10-29,10.111000061035156,9.805899620056152,10.086099624633789,9.883720397949219,17822482.0,9.63072395324707
2013-10-30,10.048700332641602,9.740530014038086,9.85258960723877,9.8774995803833,14482191.0,9.624663352966309
2013-10-31,9.930419921875,9.77476978302002,9.8774995803833,9.868160247802734,8137645.0,9.615562438964844
2013-11-01,10.070500373840332,9.871270179748535,9.952210426330566,10.048700332641602,12198559.0,9.791481971740723
2013-11-04,10.083000183105469,9.485260009765625,9.992679595947266,9.631569862365723,27730024.0,9.385027885437012
2013-11-05,9.647139549255371,9.226880073547363,9.494600296020508,9.616009712219238,24962037.0,9.369866371154785
2013-11-06,9.587989807128906,9.307820320129395,9.556859970092773,9.338950157165527,15893500.0,9.099898338317871
2013-11-07,9.494600296020508,9.317159652709961,9.342060089111328,9.410550117492676,10382986.0,9.169666290283203
2013-11-08,9.507049560546875,9.326499938964844,9.407440185546875,9.426119804382324,9283828.0,9.184835433959961
2013-11-11,9.759200096130371,9.279800415039062,9.338950157165527,9.687600135803223,16172933.0,9.439624786376953
2013-11-12,9.833919525146484,9.572420120239258,9.690719604492188,9.70005989074707,15221055.0,9.451764106750488
2013-11-13,9.696940422058105,9.513279914855957,9.687600135803223,9.609780311584473,8862111.0,9.363797187805176
2013-11-14,9.980230331420898,9.587989807128906,9.612890243530273,9.902400016784668,13906307.0,9.64892578125
2013-11-15,10.095399856567383,9.840140342712402,9.902400016784668,9.930419921875,16755075.0,9.676228523254395
2013-11-18,10.10789966583252,9.8774995803833,9.958439826965332,10.083000183105469,20705121.0,9.824902534484863
2013-11-19,10.07979965209961,9.964659690856934,10.07979965209961,10.051799774169922,7644755.0,9.794501304626465
2013-11-20,10.194999694824219,9.939760208129883,10.163900375366211,10.051799774169922,6512054.0,9.794501304626465
2013-11-21,10.456500053405762,9.967769622802734,9.967769622802734,10.409799575805664,30528998.0,10.14333724975586
2013-11-22,10.50629997253418,10.276000022888184,10.490799903869629,10.400500297546387,15714302.0,10.134276390075684
2013-11-25,10.830100059509277,10.303999900817871,10.303999900817871,10.78339958190918,19881468.0,10.507373809814453
2013-11-26,11.013699531555176,10.612199783325195,10.739800453186035,10.637100219726562,21547753.0,10.364818572998047
2013-11-27,10.78030014038086,10.431599617004395,10.708700180053711,10.677499771118164,11283155.0,10.40418529510498
2013-11-28,10.693099975585938,10.540599822998047,10.6806001663208,10.546799659729004,15630884.0,10.276830673217773
2013-11-29,10.696200370788574,10.428500175476074,10.478300094604492,10.546799659729004,15084575.0,10.276830673217773
2013-12-02,10.521900177001953,10.194999694824219,10.428500175476074,10.25730037689209,14231496.0,9.994741439819336
2013-12-03,10.66819953918457,10.1451997756958,10.1451997756958,10.633999824523926,8023369.0,10.361798286437988
2013-12-04,10.79580020904541,10.546799659729004,10.661999702453613,10.68690013885498,10032962.0,10.41334342956543
2013-12-05,10.858099937438965,10.50629997253418,10.609000205993652,10.76159954071045,10178661.0,10.48613166809082
2013-12-06,10.786499977111816,10.48449993133545,10.655699729919434,10.540599822998047,9890844.0,10.27078914642334
2013-12-09,10.895400047302246,10.559200286865234,10.559200286865234,10.730500221252441,11565771.0,10.455829620361328
2013-12-10,10.895400047302246,10.624600410461426,10.693099975585938,10.742899894714355,13158953.0,10.467909812927246
2013-12-11,10.951499938964844,10.655699729919434,10.655699729919434,10.702400207519531,18670652.0,10.428446769714355
2013-12-12,11.11340045928955,10.640199661254883,10.640199661254883,11.05109977722168,24612144.0,10.76822280883789
2013-12-13,11.374799728393555,10.870499610900879,10.870499610900879,11.206700325012207,31205783.0,10.919839859008789
2013-12-16,11.247200012207031,10.830100059509277,11.110199928283691,10.939000129699707,18180344.0,10.658990859985352
2013-12-17,11.406000137329102,10.867400169372559,10.895400047302246,11.396599769592285,34646610.0,11.104878425598145
2013-12-18,11.670599937438965,11.34060001373291,11.396599769592285,11.452699661254883,28116885.0,11.159541130065918
2013-12-19,11.452699661254883,11.05109977722168,11.381099700927734,11.122699737548828,22522892.0,10.83798885345459
2013-12-20,11.577199935913086,11.05109977722168,11.05109977722168,11.48069953918457,30707316.0,11.186824798583984
2013-12-23,12.128199577331543,11.427800178527832,11.580300331115723,11.941399574279785,45117220.0,11.635732650756836
2013-12-24,12.009900093078613,11.517999649047852,11.87600040435791,11.539799690246582,32683288.0,11.244413375854492
2013-12-25,11.798199653625488,11.356200218200684,11.552300453186035,11.384200096130371,30420526.0,11.092795372009277
2013-12-26,11.829299926757812,11.396599769592285,11.396599769592285,11.636300086975098,33745311.0,11.338443756103516
2013-12-27,11.801300048828125,11.517999649047852,11.636300086975098,11.645700454711914,15971961.0,11.347601890563965
2013-12-30,11.960100173950195,11.61139965057373,11.70479965209961,11.90719985961914,21807745.0,11.602407455444336
2013-12-31,11.953900337219238,11.673700332641602,11.673700332641602,11.823100090026855,21817106.0,11.520461082458496
2014-01-02,12.358499526977539,11.798199653625488,11.826199531555176,12.159299850463867,25166191.0,11.848053932189941
2014-01-03,12.202899932861328,11.798199653625488,12.159299850463867,12.078399658203125,21064095.0,11.769227027893066
2014-01-06,11.975600242614746,11.517999649047852,11.975600242614746,11.670599937438965,20149002.0,11.37186336517334
2014-01-07,12.162400245666504,11.486900329589844,11.486900329589844,12.065899848937988,22034155.0,11.757046699523926
2014-01-08,12.218500137329102,11.826199531555176,12.218500137329102,12.075300216674805,11568990.0,11.766204833984375
2014-01-09,12.327400207519531,11.829299926757812,12.01609992980957,12.10949993133545,18467683.0,11.799529075622559
2014-01-10,12.234000205993652,11.735899925231934,12.078399658203125,11.74839973449707,16848657.0,11.447671890258789
2014-01-13,11.826199531555176,11.393500328063965,11.74839973449707,11.539799690246582,15586598.0,11.244413375854492
2014-01-14,11.698599815368652,11.287699699401855,11.517999649047852,11.458900451660156,17864037.0,11.165583610534668
2014-01-15,12.140600204467773,11.468199729919434,11.468199729919434,12.115699768066406,12571565.0,11.805570602416992
2014-01-16,12.10949993133545,11.807499885559082,12.078399658203125,11.847999572753906,11829165.0,11.544722557067871
2014-01-17,11.941399574279785,11.524299621582031,11.87909984588623,11.561599731445312,8299098.0,11.265653610229492
2014-01-20,11.70479965209961,11.104000091552734,11.527400016784668,11.353099822998047,15548381.0,11.062490463256836
2014-01-21,11.483799934387207,11.241000175476074,11.359299659729004,11.381099700927734,9194358.0,11.089774131774902
2014-01-22,11.633199691772461,11.287699699401855,11.409099578857422,11.626999855041504,11530352.0,11.32938003540039
2014-01-23,11.61139965057373,11.213000297546387,11.61139965057373,11.244099617004395,22065038.0,10.956280708312988
2014-01-24,11.47130012512207,11.144499778747559,11.206700325012207,11.365500450134277,29610789.0,11.07457447052002
2014-01-27,11.359299659729004,10.988800048828125,11.331299781799316,11.231599807739258,16786595.0,10.944101333618164
2014-01-28,11.45580005645752,11.110199928283691,11.281499862670898,11.309499740600586,19758200.0,11.020007133483887
2014-01-29,11.589599609375,11.153800010681152,11.315699577331543,11.57409954071045,12801463.0,11.277833938598633
2014-01-30,11.74839973449707,11.399700164794922,11.5024995803833,11.664299964904785,8575566.0,11.36572551727295
2014-02-07,11.667499542236328,11.393500328063965,11.45580005645752,11.536700248718262,11268150.0,11.241392135620117
2014-02-10,11.829299926757812,11.517999649047852,11.667499542236328,11.801300048828125,17906944.0,11.499217987060547
2014-02-11,12.125100135803223,11.676799774169922,11.729700088500977,11.857399940490723,21879650.0,11.553881645202637
2014-02-12,11.904000282287598,11.70479965209961,11.832500457763672,11.829299926757812,13938469.0,11.526501655578613
2014-02-13,12.087699890136719,11.48069953918457,11.763999938964844,11.536700248718262,17888904.0,11.241392135620117
2014-02-14,11.953900337219238,11.533599853515625,11.542900085449219,11.88230037689209,10602091.0,11.578145027160645
2014-02-17,12.13129997253418,11.661199569702148,11.953900337219238,11.857399940490723,16491219.0,11.553881645202637
2014-02-18,11.751500129699707,11.412199974060059,11.751500129699707,11.434000015258789,18891334.0,11.141321182250977
2014-02-19,11.642600059509277,11.206700325012207,11.440199851989746,11.402899742126465,20058953.0,11.111017227172852
2014-02-20,11.580300331115723,11.237899780273438,11.393500328063965,11.381099700927734,11349698.0,11.089774131774902
2014-02-21,11.673700332641602,11.378000259399414,11.393500328063965,11.546099662780762,19408468.0,11.250551223754883
2014-02-24,12.062800407409668,11.45580005645752,11.45580005645752,12.01609992980957,38788148.0,11.70851993560791
2014-02-25,12.093899726867676,11.517999649047852,12.00059986114502,11.670599937438965,18863024.0,11.37186336517334
2014-02-26,11.70479965209961,11.303199768066406,11.70479965209961,11.605199813842773,20065507.0,11.308136940002441
2014-02-27,11.424699783325195,10.661999702453613,11.36240005493164,10.764699935913086,57093511.0,10.489152908325195
2014-02-28,11.409099578857422,10.490799903869629,10.568599700927734,11.241000175476074,30582445.0,10.95326042175293
2014-03-03,11.353099822998047,11.023099899291992,11.237899780273438,11.20989990234375,24717419.0,10.922956466674805
2014-03-04,11.315699577331543,10.693099975585938,11.219200134277344,10.77400016784668,25328345.0,10.498214721679688
2014-03-05,10.858099937438965,10.515700340270996,10.770899772644043,10.581000328063965,22428134.0,10.310155868530273
2014-03-06,10.702400207519531,10.36929988861084,10.553000450134277,10.478300094604492,18961174.0,10.210084915161133
2014-03-07,10.755399703979492,10.39739990234375,10.478300094604492,10.649499893188477,19059106.0,10.376901626586914
2014-03-10,10.864299774169922,10.475199699401855,10.637100219726562,10.646400451660156,16522090.0,10.373881340026855
2014-03-11,11.284600257873535,10.546799659729004,10.546799659729004,11.172499656677246,24823655.0,10.886513710021973
2014-03-12,11.446399688720703,11.023099899291992,11.144499778747559,11.09469985961914,24990103.0,10.81070613861084
2014-03-13,11.374799728393555,11.057299613952637,11.11340045928955,11.175600051879883,9876135.0,10.889534950256348
2014-03-14,11.18809986114502,10.879899978637695,11.18809986114502,10.91100025177002,8008457.0,10.631708145141602
2014-03-17,11.138299942016602,10.858099937438965,10.998200416564941,10.970199584960938,12045452.0,10.689393043518066
2014-03-18,10.988800048828125,10.584099769592285,10.988800048828125,10.767800331115723,20530292.0,10.49217414855957
2014-03-19,10.886099815368652,10.593500137329102,10.68690013885498,10.661999702453613,11731416.0,10.389081954956055
2014-03-20,10.724200248718262,10.37559986114502,10.677499771118164,10.403599739074707,24363261.0,10.137295722961426
2014-03-21,10.724200248718262,10.27280044555664,10.384900093078613,10.711799621582031,11998995.0,10.437605857849121
2014-03-24,10.736700057983398,10.493900299072266,10.615300178527832,10.66819953918457,9996306.0,10.395122528076172
2014-03-25,10.718000411987305,10.496999740600586,10.66510009765625,10.640199661254883,6959114.0,10.367839813232422
2014-03-26,10.889200210571289,10.587300300598145,10.637100219726562,10.733599662780762,6593837.0,10.45884895324707
2014-03-27,10.721099853515625,10.524999618530273,10.655699729919434,10.553000450134277,7440150.0,10.282872200012207
2014-03-28,10.64330005645752,10.210599899291992,10.521900177001953,10.288399696350098,12720872.0,10.025045394897461
2014-03-31,10.612199783325195,10.226200103759766,10.28219985961914,10.422300338745117,9794290.0,10.155517578125
2014-04-01,10.553000450134277,10.241700172424316,10.39430046081543,10.36620044708252,14810240.0,10.10085391998291
2014-04-02,10.36620044708252,10.126500129699707,10.36620044708252,10.191900253295898,18979195.0,9.931015014648438
2014-04-03,10.37559986114502,10.179499626159668,10.247900009155273,10.325799942016602,13009116.0,10.061488151550293
2014-04-04,10.39739990234375,10.163900375366211,10.350700378417969,10.3725004196167,16101153.0,10.106992721557617
2014-04-08,10.904800415039062,10.335100173950195,10.36620044708252,10.814499855041504,23153695.0,10.537676811218262
2014-04-09,10.770899772644043,10.553000450134277,10.661999702453613,10.677499771118164,21139730.0,10.40418529510498
2014-04-10,10.789600372314453,10.496999740600586,10.677499771118164,10.574799537658691,15020138.0,10.304113388061523
2014-04-11,10.917200088500977,10.553000450134277,10.581000328063965,10.786499977111816,18806897.0,10.510395050048828
2014-04-14,10.988800048828125,10.693099975585938,10.746000289916992,10.792699813842773,11939682.0,10.516435623168945
2014-04-15,10.973299980163574,10.708700180053711,10.711799621582031,10.842499732971191,17835852.0,10.564961433410645
2014-04-16,10.873700141906738,10.677499771118164,10.867400169372559,10.833200454711914,7170441.0,10.555899620056152
2014-04-17,10.833200454711914,10.630800247192383,10.80210018157959,10.658900260925293,6862014.0,10.386061668395996
2014-04-18,10.767800331115723,10.587300300598145,10.590399742126465,10.6806001663208,3476722.0,10.407205581665039
2014-04-21,10.777199745178223,10.422300338745117,10.587300300598145,10.456500053405762,8803460.0,10.188840866088867
2014-04-22,10.537400245666504,10.328900337219238,10.456500053405762,10.378700256347656,12332742.0,10.113033294677734
2014-04-23,10.581000328063965,10.335100173950195,10.344400405883789,10.425399780273438,6866826.0,10.158536911010742
2014-04-24,10.450300216674805,10.297800064086914,10.416000366210938,10.331999778747559,6400376.0,10.06752872467041
2014-04-25,10.3725004196167,10.14210033416748,10.325799942016602,10.166999816894531,9254484.0,9.90675163269043
2014-04-28,10.26039981842041,9.955320358276367,10.151399612426758,10.058099746704102,17436816.0,9.800638198852539
2014-04-29,10.179499626159668,9.977109909057617,9.977109909057617,10.083000183105469,7675548.0,9.824902534484863
2014-04-30,10.453399658203125,10.020700454711914,10.020700454711914,10.381799697875977,13294456.0,10.116053581237793
2014-05-05,10.434700012207031,10.241700172424316,10.36620044708252,10.384900093078613,8891436.0,10.119074821472168
2014-05-06,10.599699974060059,10.276000022888184,10.291500091552734,10.453399658203125,7628642.0,10.185820579528809
2014-05-07,10.475199699401855,10.37559986114502,10.37559986114502,10.4128999710083,5071397.0,10.146357536315918
2014-05-08,10.568599700927734,10.335100173950195,10.39739990234375,10.338199615478516,7391034.0,10.073569297790527
2014-05-09,10.627699851989746,10.350700378417969,10.440899848937988,10.605899810791016,17317551.0,10.334416389465332
2014-05-12,10.674400329589844,10.481399536132812,10.627699851989746,10.537400245666504,11962599.0,10.267670631408691
2014-05-13,10.581000328063965,10.465900421142578,10.531200408935547,10.537400245666504,5171260.0,10.267670631408691
2014-05-14,10.702400207519531,10.568599700927734,10.568599700927734,10.683799743652344,10691504.0,10.410324096679688
2014-05-15,10.779600143432617,10.512499809265137,10.779600143432617,10.598199844360352,5655725.0,10.406610488891602
2014-05-16,10.807000160217285,10.519399642944336,10.649499893188477,10.581000328063965,6432323.0,10.389721870422363
2014-05-19,10.546799659729004,10.259099960327148,10.457799911499023,10.48169994354248,11291969.0,10.292215347290039
2014-05-20,10.615300178527832,10.409799575805664,10.512499809265137,10.557100296020508,4993002.0,10.366253852844238
2014-05-21,10.666600227355957,10.409799575805664,10.454299926757812,10.591300010681152,8802948.0,10.399835586547852
2014-05-22,10.807000160217285,10.581000328063965,10.581000328063965,10.697500228881836,5963401.0,10.504115104675293
2014-05-23,10.97819995880127,10.697500228881836,10.697500228881836,10.937199592590332,10811310.0,10.739481925964355
2014-05-26,11.122099876403809,10.807000160217285,11.122099876403809,10.820699691772461,6823505.0,10.62508773803711
2014-05-27,11.01930046081543,10.786499977111816,10.796799659729004,10.84469985961914,8025865.0,10.648653984069824
2014-05-28,10.947400093078613,10.786499977111816,10.837900161743164,10.858400344848633,5345420.0,10.66210651397705
2014-05-29,11.231599807739258,10.954299926757812,10.954299926757812,11.084400177001953,13135622.0,10.884020805358887
2014-05-30,11.142600059509277,11.02280044555664,11.128899574279785,11.091300010681152,6042536.0,10.890795707702637
2014-06-03,11.330900192260742,11.039899826049805,11.039899826049805,11.276200294494629,8002877.0,11.07235336303711
2014-06-04,11.330900192260742,11.026200294494629,11.300100326538086,11.07759952545166,7090218.0,10.87734317779541
2014-06-05,11.402899742126465,11.032999992370605,11.07759952545166,11.36520004272461,9976692.0,11.159744262695312
2014-06-06,11.532999992370605,11.231599807739258,11.368599891662598,11.258999824523926,12582452.0,11.055463790893555
2014-06-09,11.539799690246582,11.265899658203125,11.330900192260742,11.474800109863281,9435121.0,11.267364501953125
2014-06-10,11.557000160217285,11.286399841308594,11.402899742126465,11.512399673461914,10073237.0,11.304283142089844
2014-06-11,11.652799606323242,11.406299591064453,11.406299591064453,11.642600059509277,8450419.0,11.432129859924316
2014-06-12,11.642600059509277,11.498700141906738,11.642600059509277,11.529600143432617,7804143.0,11.321171760559082
2014-06-13,11.628899574279785,11.416600227355957,11.498700141906738,11.423399925231934,13384285.0,11.216893196105957
2014-06-16,11.522700309753418,11.265899658203125,11.420000076293945,11.307000160217285,12685286.0,11.102596282958984
2014-06-17,11.385700225830078,11.197400093078613,11.303600311279297,11.235099792480469,10471011.0,11.03199577331543
2014-06-18,11.546699523925781,11.224800109863281,11.258999824523926,11.430299758911133,10205026.0,11.223668098449707
2014-06-19,11.491900444030762,11.258999824523926,11.437100410461426,11.286399841308594,7550557.0,11.082369804382324
2014-06-20,11.35830020904541,11.166600227355957,11.300100326538086,11.279600143432617,7458584.0,11.075692176818848
2014-06-23,11.505599975585938,11.26930046081543,11.300100326538086,11.474800109863281,12007523.0,11.267364501953125
2014-06-24,11.57409954071045,11.45419979095459,11.57409954071045,11.47819995880127,8095804.0,11.27070140838623
2014-06-25,11.47819995880127,11.128899574279785,11.47819995880127,11.25220012664795,10343341.0,11.048787117004395
2014-06-26,11.317299842834473,11.122099876403809,11.300100326538086,11.214500427246094,9631685.0,11.01176929473877
2014-06-27,11.255599975585938,11.128899574279785,11.214500427246094,11.170000076293945,7504480.0,10.968072891235352
2014-06-30,11.368599891662598,11.194000244140625,11.194000244140625,11.354900360107422,9378817.0,11.14963150024414
2014-07-01,11.47130012512207,11.24530029296875,11.378899574279785,11.420000076293945,8175476.0,11.213553428649902
2014-07-02,11.505599975585938,11.265899658203125,11.488499641418457,11.300100326538086,8577140.0,11.09582233428955
2014-07-03,11.464500427246094,11.272700309753418,11.300100326538086,11.426799774169922,8917188.0,11.220230102539062
2014-07-04,11.416600227355957,11.231599807739258,11.413100242614746,11.24530029296875,7830078.0,11.042012214660645
2014-07-07,11.296699523925781,11.190600395202637,11.235099792480469,11.197400093078613,5259280.0,10.994977951049805
2014-07-08,11.344599723815918,11.09469985961914,11.163200378417969,11.24530029296875,14482483.0,11.042012214660645
2014-07-09,11.262499809265137,10.718000411987305,11.262499809265137,10.837900161743164,24648420.0,10.641976356506348
2014-07-10,10.950900077819824,10.75570011138916,10.837900161743164,10.831000328063965,9263406.0,10.635202407836914
2014-07-11,11.009099960327148,10.82759952545166,10.86520004272461,10.930299758911133,8864999.0,10.732706069946289
2014-07-14,11.152899742126465,10.916600227355957,10.991900444030762,11.07409954071045,9959576.0,10.873907089233398
2014-07-15,11.217900276184082,11.012499809265137,11.217900276184082,11.156299591064453,11875560.0,10.954619407653809
2014-07-16,11.26930046081543,10.820699691772461,11.11520004272461,10.831000328063965,19165151.0,10.635202407836914
2014-07-17,10.913200378417969,10.765899658203125,10.820699691772461,10.86520004272461,8616643.0,10.668784141540527
2014-07-18,10.923500061035156,10.793299674987793,10.820699691772461,10.875499725341797,9810636.0,10.6788969039917
2014-07-21,11.07409954071045,10.875499725341797,10.920000076293945,11.046699523925781,10283019.0,10.847001075744629
2014-07-22,11.170000076293945,11.046699523925781,11.046699523925781,11.122099876403809,9753360.0,10.921038627624512
2014-07-23,11.163200378417969,10.988499641418457,11.128899574279785,11.005599975585938,5619805.0,10.806644439697266
2014-07-24,11.231599807739258,10.97819995880127,11.005599975585938,11.053600311279297,9134317.0,10.853776931762695
2014-07-25,11.217900276184082,10.930299758911133,11.170000076293945,11.057000160217285,8371070.0,10.85711669921875
2014-07-28,11.170000076293945,9.950960159301758,11.07759952545166,11.07409954071045,22733181.0,10.873907089233398
2014-07-29,11.173399925231934,10.998800277709961,11.057000160217285,11.125499725341797,14225854.0,10.924378395080566
2014-07-30,11.402899742126465,11.067299842834473,11.067299842834473,11.38230037689209,19078176.0,11.176534652709961
2014-07-31,11.47130012512207,11.200799942016602,11.36520004272461,11.317299842834473,11164725.0,11.112711906433105
2014-08-01,11.670000076293945,11.26930046081543,11.310400009155273,11.512399673461914,23294735.0,11.304283142089844
2014-08-04,11.84119987487793,11.45419979095459,11.611700057983398,11.536399841308594,16285246.0,11.327849388122559
2014-08-05,11.557000160217285,11.26930046081543,11.557000160217285,11.36520004272461,16829748.0,11.159744262695312
2014-08-06,11.488499641418457,11.300100326538086,11.300100326538086,11.371999740600586,14660167.0,11.166420936584473
2014-08-07,11.430299758911133,11.265899658203125,11.430299758911133,11.303600311279297,11631433.0,11.099258422851562
2014-08-08,11.433699607849121,11.293299674987793,11.351499557495117,11.334400177001953,8832572.0,11.129501342773438
2014-08-11,11.515899658203125,11.334400177001953,11.334400177001953,11.498700141906738,12060597.0,11.290830612182617
2014-08-12,11.635700225830078,11.402899742126465,11.402899742126465,11.604900360107422,14122211.0,11.395111083984375
2014-08-13,11.707599639892578,11.440500259399414,11.61520004272461,11.587800025939941,12665325.0,11.378320693969727
2014-08-14,11.61520004272461,11.423399925231934,11.51930046081543,11.49530029296875,7413264.0,11.287492752075195
2014-08-15,11.74530029296875,11.47819995880127,11.601499557495117,11.687100410461426,12564548.0,11.475826263427734
2014-08-18,11.950699806213379,11.72819995880127,11.72819995880127,11.902799606323242,13465759.0,11.68762493133545
2014-08-19,11.978099822998047,11.79319953918457,11.916500091552734,11.861700057983398,12688486.0,11.647268295288086
2014-08-20,11.88230037689209,11.717900276184082,11.824000358581543,11.73840045928955,12572038.0,11.52619743347168
2014-08-21,11.83430004119873,11.70419979095459,11.803500175476074,11.81029987335205,7672074.0,11.596797943115234
2014-08-22,11.916500091552734,11.74530029296875,11.74530029296875,11.79319953918457,6993687.0,11.58000659942627
2014-08-25,11.97130012512207,11.748700141906738,11.796699523925781,11.748700141906738,12676043.0,11.536312103271484
2014-08-26,11.865099906921387,11.714500427246094,11.714500427246094,11.800100326538086,7855549.0,11.586782455444336
2014-08-27,11.861700057983398,11.601499557495117,11.820599555969238,11.604900360107422,9327227.0,11.395111083984375
2014-08-28,11.635700225830078,11.450799942016602,11.604900360107422,11.601499557495117,9060535.0,11.391773223876953
2014-08-29,11.765800476074219,11.491900444030762,11.639100074768066,11.59119987487793,11422633.0,11.381657600402832
2014-09-01,11.734999656677246,11.50220012664795,11.60830020904541,11.673399925231934,15673961.0,11.462372779846191
2014-09-02,11.748700141906738,11.57409954071045,11.74530029296875,11.670000076293945,13645861.0,11.45903491973877
2014-09-03,11.868599891662598,11.666500091552734,11.666500091552734,11.813799858093262,17535914.0,11.600234031677246
2014-09-04,11.806900024414062,11.635700225830078,11.806900024414062,11.748700141906738,22308309.0,11.536312103271484
2014-09-05,11.875399589538574,11.601499557495117,11.772700309753418,11.782999992370605,20928295.0,11.569991111755371
2014-09-09,11.765800476074219,11.594599723815918,11.765800476074219,11.63230037689209,24302316.0,11.422015190124512
2014-09-10,11.693900108337402,11.532999992370605,11.57409954071045,11.628899574279785,13719415.0,11.41867733001709
2014-09-11,11.663100242614746,11.467900276184082,11.577500343322754,11.49530029296875,15472959.0,11.287492752075195
2014-09-12,11.625399589538574,11.49530029296875,11.498700141906738,11.611700057983398,15910832.0,11.401788711547852
2014-09-15,11.621999740600586,11.50220012664795,11.50220012664795,11.594599723815918,15239803.0,11.384998321533203
2014-09-16,11.847999572753906,11.587800025939941,11.625399589538574,11.618599891662598,27535481.0,11.408563613891602
2014-09-17,12.214400291442871,11.59119987487793,11.60830020904541,12.190400123596191,37728405.0,11.970026969909668
2014-09-18,12.704099655151367,12.224699974060059,12.245200157165527,12.55679988861084,37845305.0,12.329802513122559
2014-09-19,12.704099655151367,12.378800392150879,12.55679988861084,12.697199821472168,20888905.0,12.46766471862793
2014-09-22,12.885600090026855,12.433600425720215,12.6048002243042,12.611599922180176,16325199.0,12.383612632751465
2014-09-23,13.022500038146973,12.55679988861084,12.714400291442871,12.930100440979004,25725259.0,12.696355819702148
2014-09-24,13.07390022277832,12.800000190734863,12.841099739074707,13.043100357055664,23740720.0,12.80731201171875
2014-09-25,13.114999771118164,12.707500457763672,13.114999771118164,12.847900390625,24659576.0,12.615640640258789
2014-09-26,12.98490047454834,12.78279972076416,12.868499755859375,12.9197998046875,12961816.0,12.686240196228027
2014-09-29,12.971199989318848,12.638999938964844,12.9197998046875,12.861599922180176,15034184.0,12.629094123840332
2014-09-30,12.899299621582031,12.6697998046875,12.858200073242188,12.69379997253418,13266625.0,12.464325904846191
2014-10-08,13.467700004577637,12.574000358581543,12.704099655151367,13.354700088500977,35148229.0,13.113279342651367
2014-10-09,13.6628999710083,13.251999855041504,13.337599754333496,13.317000389099121,25604772.0,13.076260566711426
2014-10-10,13.454000473022461,13.08080005645752,13.183500289916992,13.25879955291748,9696431.0,13.019113540649414
2014-10-13,13.611499786376953,12.971199989318848,13.234800338745117,13.54990005493164,16210807.0,13.304951667785645
2014-10-14,13.536199569702148,13.118399620056152,13.454000473022461,13.310199737548828,10705916.0,13.06958293914795
2014-10-15,13.45740032196045,13.132100105285645,13.132100105285645,13.337599754333496,11825222.0,13.096487998962402
2014-10-16,13.628600120544434,12.94379997253418,13.269100189208984,12.977999687194824,14893605.0,12.743388175964355
2014-10-17,13.176600456237793,12.738300323486328,12.977999687194824,13.104700088500977,14045267.0,12.8677978515625
2014-10-20,13.286199569702148,12.892399787902832,13.104700088500977,12.9197998046875,12944426.0,12.686240196228027
2014-10-21,13.378700256347656,12.977999687194824,13.001999855041504,13.207500457763672,15784131.0,12.968741416931152
2014-10-22,13.275899887084961,12.977999687194824,13.207500457763672,13.036199569702148,9261567.0,12.800536155700684
2014-10-23,13.313599586486816,12.909500122070312,13.090999603271484,12.971199989318848,10142980.0,12.736711502075195
2014-10-24,13.114999771118164,12.875300407409668,12.977999687194824,13.022500038146973,6716032.0,12.787083625793457
2014-10-27,13.354700088500977,12.892399787902832,12.902700424194336,13.351300239562988,13283639.0,13.109940528869629
2014-10-28,13.560199737548828,13.251999855041504,13.310199737548828,13.498499870300293,17336809.0,13.25447940826416
2014-10-29,13.563599586486816,13.337599754333496,13.519100189208984,13.50879955291748,21469699.0,13.264593124389648
2014-10-30,13.741600036621094,13.450599670410156,13.481399536132812,13.54990005493164,19823313.0,13.304951667785645
2014-10-31,13.847800254821777,13.221199989318848,13.563599586486816,13.337599754333496,14969904.0,13.096487998962402
2014-11-03,13.392399787902832,13.183500289916992,13.351300239562988,13.251999855041504,12380296.0,13.012435913085938
2014-11-04,13.25879955291748,12.94379997253418,13.25879955291748,13.14579963684082,22904145.0,12.908156394958496
2014-11-05,13.553299903869629,13.152700424194336,13.354700088500977,13.214300155639648,20026620.0,12.975417137145996
2014-11-06,13.50879955291748,13.286199569702148,13.320500373840332,13.388899803161621,15284619.0,13.146860122680664
2014-11-07,13.488200187683105,12.974599838256836,13.433500289916992,13.04990005493164,25618586.0,12.813989639282227
2014-11-10,13.046500205993652,12.868499755859375,13.012299537658691,13.00879955291748,18586934.0,12.773633003234863
2014-11-11,13.149200439453125,12.875300407409668,13.015700340270996,13.128700256347656,24624269.0,12.891365051269531
2014-11-12,13.505399703979492,13.03279972076416,13.08080005645752,13.464300155639648,17519878.0,13.220898628234863
2014-11-13,13.423199653625488,12.995200157165527,13.423199653625488,13.108200073242188,17519799.0,12.871235847473145
2014-11-14,13.234800338745117,12.9266996383667,13.04990005493164,13.07390022277832,11019167.0,12.837555885314941
2014-11-17,13.830699920654297,12.841099739074707,13.830699920654297,12.94379997253418,31692320.0,12.709807395935059
2014-11-18,13.097900390625,12.94379997253418,12.977999687194824,13.026000022888184,15752401.0,12.790521621704102
2014-11-19,13.21090030670166,13.00879955291748,13.046500205993652,13.125300407409668,12480840.0,12.88802719116211
2014-11-20,13.101300239562988,12.6697998046875,13.015700340270996,12.751999855041504,21902195.0,12.521474838256836
2014-11-21,12.892399787902832,12.652700424194336,12.765700340270996,12.751999855041504,16186936.0,12.521474838256836
2014-11-24,12.776000022888184,12.327400207519531,12.751999855041504,12.430100440979004,60701187.0,12.20539379119873
2014-11-25,12.704099655151367,12.320599555969238,12.437000274658203,12.526000022888184,38349066.0,12.299560546875
2014-11-26,12.584199905395508,12.156200408935547,12.532899856567383,12.419899940490723,53056949.0,12.195377349853516
2014-11-27,12.385600090026855,12.156200408935547,12.344499588012695,12.33430004119873,48200138.0,12.11132526397705
2014-11-28,12.276100158691406,12.128800392150879,12.258899688720703,12.214400291442871,45587888.0,11.993593215942383
2014-12-01,12.700699806213379,12.053500175476074,12.166500091552734,12.652700424194336,56238369.0,12.423971176147461
2014-12-02,12.673299789428711,12.430100440979004,12.594499588012695,12.584199905395508,43567179.0,12.356708526611328
2014-12-03,12.779399871826172,12.313699722290039,12.584199905395508,12.738300323486328,55974515.0,12.50802230834961
2014-12-04,13.08080005645752,12.748600006103516,12.748600006103516,12.940400123596191,51500348.0,12.70646858215332
2014-12-05,13.022500038146973,12.413000106811523,12.977999687194824,12.827400207519531,68820964.0,12.595512390136719
2014-12-08,12.687000274658203,12.33080005645752,12.6697998046875,12.553400039672852,51421432.0,12.326464653015137
2014-12-09,12.632200241088867,12.258899688720703,12.601400375366211,12.265800476074219,62574020.0,12.044063568115234
2014-12-10,12.868499755859375,12.344499588012695,12.361700057983398,12.666399955749512,46012766.0,12.437422752380371
2014-12-11,12.837599754333496,12.48490047454834,12.635600090026855,12.687000274658203,37621901.0,12.457648277282715
2014-12-12,13.108200073242188,12.498600006103516,12.751999855041504,12.892399787902832,34521377.0,12.65933609008789
2014-12-15,13.498499870300293,12.89579963684082,12.96090030670166,13.382100105285645,54340748.0,13.140183448791504
2014-12-16,13.371800422668457,13.114999771118164,13.138999938964844,13.28279972076416,28135446.0,13.042677879333496
2014-12-17,13.347900390625,12.78969955444336,13.347900390625,12.834199905395508,42659500.0,12.602187156677246
2014-12-18,12.96090030670166,12.6697998046875,12.902700424194336,12.950599670410156,22608153.0,12.716484069824219
2014-12-19,13.084199905395508,12.632200241088867,12.940400123596191,12.803400039672852,27227165.0,12.571945190429688
2014-12-22,12.772600173950195,12.29319953918457,12.755499839782715,12.567099571228027,26657676.0,12.339917182922363
2014-12-23,12.628800392150879,12.395899772644043,12.56029987335205,12.416399955749512,23965168.0,12.191940307617188
2014-12-24,12.563699722290039,12.33430004119873,12.423299789428711,12.502099990844727,17698996.0,12.276092529296875
2014-12-25,12.645899772644043,12.464400291442871,12.498600006103516,12.55679988861084,17795229.0,12.329802513122559
2014-12-26,12.645899772644043,12.365099906921387,12.55679988861084,12.597900390625,33403189.0,12.370160102844238
2014-12-29,12.861599922180176,12.44729995727539,12.574000358581543,12.597900390625,25325946.0,12.370160102844238
2014-12-30,12.902700424194336,12.567099571228027,12.608200073242188,12.751999855041504,28923929.0,12.521474838256836
2014-12-31,12.909500122070312,12.632200241088867,12.673299789428711,12.834199905395508,26791310.0,12.602187156677246
2015-01-05,13.416299819946289,12.721199989318848,12.765700340270996,13.275899887084961,38410338.0,13.035903930664062
2015-01-06,14.073800086975098,13.152700424194336,13.269100189208984,13.556699752807617,51040491.0,13.311627388000488
2015-01-07,13.659500122070312,13.245100021362305,13.543000221252441,13.4197998046875,20760227.0,13.177201271057129
2015-01-08,13.834099769592285,13.433500289916992,13.491700172424316,13.515600204467773,25164099.0,13.271269798278809
2015-01-09,13.977899551391602,13.39579963684082,13.580699920654297,13.4197998046875,36420683.0,13.177201271057129
2015-01-12,13.844400405883789,13.183500289916992,13.364999771118164,13.765600204467773,25709294.0,13.51675033569336
2015-01-13,14.101200103759766,13.700599670410156,13.700599670410156,13.77929973602295,19962507.0,13.530202865600586
2015-01-14,13.902600288391113,13.392399787902832,13.765600204467773,13.409500122070312,17810497.0,13.167088508605957
2015-01-15,13.625200271606445,13.1697998046875,13.4197998046875,13.351300239562988,21072354.0,13.109940528869629
2015-01-16,13.4197998046875,13.217700004577637,13.313599586486816,13.32390022277832,19995433.0,13.083036422729492
2015-01-19,13.830699920654297,13.070500373840332,13.183500289916992,13.354700088500977,36014820.0,13.113279342651367
2015-01-20,13.594400405883789,13.200599670410156,13.234800338745117,13.488200187683105,27318574.0,13.244364738464355
2015-01-21,14.039600372314453,13.525899887084961,13.543000221252441,13.960800170898438,34679162.0,13.70842170715332
2015-01-22,14.580599784851074,13.971099853515625,13.971099853515625,14.371700286865234,44074996.0,14.111893653869629
2015-01-23,14.553199768066406,14.203900337219238,14.446999549865723,14.333999633789062,20775378.0,14.074873924255371
2015-01-26,14.690199851989746,14.330599784851074,14.340900421142578,14.532699584960938,25532865.0,14.269983291625977
2015-01-27,14.72439956665039,14.306699752807617,14.512100219726562,14.429900169372559,20041431.0,14.169042587280273
2015-01-28,14.501799583435059,14.039600372314453,14.316900253295898,14.090900421142578,15515765.0,13.83617115020752
2015-01-29,14.14229965209961,13.79990005493164,13.988200187683105,13.967599868774414,16448784.0,13.715099334716797
2015-01-30,14.169699668884277,13.765600204467773,14.02929973602295,13.940299987792969,12856708.0,13.68829345703125
2015-02-02,14.443599700927734,13.79990005493164,13.79990005493164,14.38539981842041,27205423.0,14.125346183776855
2015-02-03,14.580599784851074,14.107999801635742,14.553199768066406,14.18340015411377,17593879.0,13.926998138427734
2015-02-04,14.27239990234375,13.940299987792969,14.220999717712402,13.964200019836426,11141578.0,13.711761474609375
2015-02-05,14.13539981842041,13.697099685668945,14.039600372314453,13.738200187683105,15962439.0,13.489846229553223
2015-02-06,14.032699584960938,13.680000305175781,13.731399536132812,13.765600204467773,15172864.0,13.51675033569336
2015-02-09,14.107999801635742,13.731399536132812,13.971099853515625,13.984800338745117,15033343.0,13.731988906860352
2015-02-10,14.244999885559082,13.868300437927246,13.984800338745117,13.988200187683105,21406947.0,13.735326766967773
2015-02-11,14.193699836730957,13.940299987792969,14.00529956817627,14.104599952697754,9907611.0,13.849623680114746
2015-02-12,14.193699836730957,13.9128999710083,14.114899635314941,14.152600288391113,9663727.0,13.89675521850586
2015-02-13,14.241600036621094,13.772500038146973,14.217599868774414,13.888899803161621,19829521.0,13.637821197509766
2015-02-16,14.244999885559082,13.765600204467773,13.895700454711914,14.111499786376953,17306152.0,13.85639762878418
2015-02-17,14.27929973602295,14.131999969482422,14.15939998626709,14.162799835205078,10083353.0,13.906769752502441
2015-02-25,14.162799835205078,14.162799835205078,14.162799835205078,14.162799835205078,0.0,13.906769752502441
2015-02-26,14.012200355529785,13.79990005493164,13.902600288391113,13.971099853515625,12073627.0,13.718536376953125
2015-02-27,14.015600204467773,13.79990005493164,14.00529956817627,13.82040023803711,16113049.0,13.570561408996582
2015-03-02,13.871800422668457,13.594400405883789,13.864899635314941,13.697099685668945,31105537.0,13.449488639831543
2015-03-03,13.936800003051758,13.666299819946289,13.765600204467773,13.731399536132812,33746890.0,13.483169555664062
2015-03-04,14.381999969482422,13.769000053405762,13.864899635314941,14.327199935913086,48092994.0,14.068199157714844
2015-03-05,14.871700286865234,14.149100303649902,14.210800170898438,14.65939998626709,45212730.0,14.394392013549805
2015-03-06,14.738100051879883,14.316900253295898,14.690199851989746,14.494999885559082,18269104.0,14.232966423034668
2015-03-09,14.710700035095215,14.169699668884277,14.282699584960938,14.566900253295898,27470810.0,14.30356502532959
2015-03-10,14.844300270080566,14.457300186157227,14.457300186157227,14.738100051879883,18579817.0,14.471671104431152
2015-03-11,15.0600004196167,14.621700286865234,14.792900085449219,14.933300018310547,21792923.0,14.663341522216797
2015-03-12,15.176400184631348,14.696999549865723,14.940099716186523,14.717599868774414,18345219.0,14.45154094696045
2015-03-13,14.78600025177002,14.399100303649902,14.484700202941895,14.67300033569336,17818434.0,14.407748222351074
2015-03-16,14.878499984741211,14.40939998626709,14.67300033569336,14.717599868774414,31450716.0,14.45154094696045
2015-03-17,14.86139965057373,14.381999969482422,14.683300018310547,14.512100219726562,43496396.0,14.249756813049316
2015-03-18,14.731300354003906,14.347700119018555,14.508700370788574,14.72439956665039,34477493.0,14.458216667175293
2015-03-19,14.720999717712402,14.368300437927246,14.720999717712402,14.47439956665039,30237051.0,14.212737083435059
2015-03-20,15.101099967956543,14.238200187683105,14.457300186157227,15.097700119018555,64221671.0,14.8247709274292
2015-03-23,15.546199798583984,15.097700119018555,15.114800453186035,15.138799667358398,35124528.0,14.86512565612793
2015-03-24,15.114800453186035,14.655900001525879,15.077099800109863,14.967499732971191,44292113.0,14.69692325592041
2015-03-25,15.566800117492676,14.796299934387207,14.827099800109863,15.474300384521484,49387456.0,15.194561958312988
2015-03-26,15.72089958190918,15.238100051879883,15.405799865722656,15.484600067138672,27186012.0,15.204675674438477
2015-03-27,15.48799991607666,15.025799751281738,15.484600067138672,15.231200218200684,23340295.0,14.95585823059082
2015-03-30,15.580499649047852,15.032600402832031,15.238100051879883,15.457200050354004,26480614.0,15.177770614624023
2015-03-31,16.190000534057617,15.35789966583252,15.683199882507324,15.785900115966797,47494764.0,15.500529289245605
2015-04-01,16.840599060058594,15.744799613952637,15.782500267028809,16.59749984741211,44903094.0,16.29745864868164
2015-04-02,16.916000366210938,16.29960060119629,16.600900650024414,16.587200164794922,31374825.0,16.28734016418457
2015-04-03,16.72760009765625,16.320100784301758,16.463899612426758,16.696800231933594,23218731.0,16.39496421813965
2015-04-07,16.946800231933594,16.54960060119629,16.84749984741211,16.813199996948242,34699423.0,16.50925636291504
2015-04-08,17.25149917602539,16.710500717163086,16.816699981689453,16.874900817871094,49131259.0,16.56984519958496
2015-04-09,17.121400833129883,16.292699813842773,16.806400299072266,16.90570068359375,36710671.0,16.600088119506836
2015-04-10,17.703500747680664,16.77899932861328,16.88170051574707,17.528900146484375,36071710.0,17.212020874023438
2015-04-13,18.857500076293945,17.46380043029785,17.46380043029785,18.336999893188477,58213717.0,18.005508422851562
2015-04-14,19.021900177001953,17.943199157714844,18.343900680541992,18.162399291992188,33118890.0,17.83406639099121
2015-04-15,19.176000595092773,17.980899810791016,18.162399291992188,18.682899475097656,35450853.0,18.345157623291016
2015-04-16,20.19300079345703,18.525400161743164,18.833599090576172,18.867799758911133,51682024.0,18.526714324951172
2015-04-17,19.367700576782227,18.35420036315918,18.867799758911133,18.658899307250977,55564411.0,18.321590423583984
2015-04-20,19.85740089416504,18.323299407958984,19.347200393676758,18.412399291992188,48707477.0,18.079547882080078
2015-04-21,19.415700912475586,18.491100311279297,18.724000930786133,19.367700576782227,51017111.0,19.017580032348633
2015-04-22,20.436100006103516,19.439599990844727,19.439599990844727,19.925899505615234,44835176.0,19.565685272216797
2015-04-23,20.234100341796875,19.487600326538086,20.23069953918457,19.696500778198242,35223737.0,19.340436935424805
2015-04-24,19.925899505615234,19.114299774169922,19.347200393676758,19.50469970703125,38875375.0,19.152101516723633
2015-04-27,19.95669937133789,19.155399322509766,19.56290054321289,19.593700408935547,45384436.0,19.23949432373047
2015-04-28,19.518400192260742,19.00480079650879,19.2273006439209,19.011600494384766,37573076.0,18.66791343688965
2015-04-29,19.470500946044922,19.00480079650879,19.00480079650879,19.39859962463379,26105225.0,19.04792022705078
2015-04-30,19.720399856567383,19.39859962463379,19.518400192260742,19.521799087524414,27832410.0,19.16889190673828
2015-05-04,19.617700576782227,19.038999557495117,19.569799423217773,19.114299774169922,23723231.0,18.768756866455078
2015-05-05,19.823200225830078,19.114299774169922,19.17259979248047,19.490999221801758,38990810.0,19.138648986816406
2015-05-06,20.305999755859375,19.518400192260742,19.518400192260742,19.734100341796875,40069818.0,19.377355575561523
2015-05-07,19.86079978942871,19.176000595092773,19.628000259399414,19.333499908447266,23419307.0,18.983997344970703
2015-05-08,19.48069953918457,19.038999557495117,19.312999725341797,19.415700912475586,28491407.0,19.064712524414062
2015-05-11,20.042299270629883,19.00480079650879,19.415700912475586,19.895099639892578,52054934.0,19.535446166992188
2015-05-12,20.299100875854492,19.819700241088867,19.92930030822754,20.258100509643555,48043209.0,19.891881942749023
2015-05-13,20.66900062561035,19.829999923706055,20.271799087524414,19.936199188232422,35119216.0,19.575801849365234
2015-05-14,20.162200927734375,19.579999923706055,19.758100509643555,19.77519989013672,32072832.0,19.417713165283203
2015-05-15,19.888200759887695,19.042400360107422,19.792400360107422,19.196500778198242,31864540.0,18.84947395324707
2015-05-18,19.340299606323242,18.737699508666992,19.169099807739258,19.114299774169922,34179758.0,18.768756866455078
2015-05-19,19.511600494384766,18.69659996032715,19.10059928894043,19.415700912475586,40917263.0,19.064712524414062
2015-05-20,19.854000091552734,19.176000595092773,19.43280029296875,19.7101993560791,51518924.0,19.3538875579834
2015-05-21,20.42930030822754,19.518400192260742,19.723899841308594,20.415599822998047,50890039.0,20.046537399291992
2015-05-22,20.959999084472656,20.20330047607422,20.716899871826172,20.494300842285156,41155117.0,20.123811721801758
2015-05-25,20.778499603271484,20.093700408935547,20.408700942993164,20.65180015563965,61336260.0,20.278465270996094
2015-05-26,22.278400421142578,20.460100173950195,20.66550064086914,21.891399383544922,82121892.0,21.495656967163086
2015-05-27,23.3125,21.36750030517578,21.744199752807617,23.02829933166504,68513782.0,22.612003326416016
2015-05-28,23.11389923095703,20.744300842285156,22.771499633789062,20.82990074157715,53779360.0,20.453346252441406
2015-05-29,21.970199584960938,20.552499771118164,20.87779998779297,21.48740005493164,50617118.0,21.09895896911621
2015-06-01,22.439300537109375,21.32990074157715,21.67569923400879,22.40169906616211,47605015.0,21.996728897094727
2015-06-02,22.463300704956055,21.40180015563965,22.41189956665039,21.953100204467773,53065549.0,21.55624008178711
2015-06-03,21.966800689697266,20.997699737548828,21.963300704956055,21.110700607299805,46867961.0,20.72907066345215
2015-06-04,21.298999786376953,19.371200561523438,21.22369956970215,20.31279945373535,63460221.0,19.945594787597656
2015-06-05,21.230600357055664,20.504600524902344,20.70319938659668,20.87779998779297,49605863.0,20.500377655029297
2015-06-08,20.87779998779297,19.898500442504883,20.87779998779297,20.33340072631836,54420244.0,19.9658203125
2015-06-09,21.148399353027344,20.13479995727539,20.549100875854492,20.343700408935547,51956020.0,19.975933074951172
2015-06-10,21.18950080871582,20.165599822998047,20.340200424194336,20.949800491333008,48353986.0,20.571077346801758
2015-06-11,21.55590057373047,20.638099670410156,20.966899871826172,21.398300170898438,53259981.0,21.011472702026367
2015-06-12,21.566099166870117,20.90519905090332,21.398300170898438,21.39150047302246,40471035.0,21.004791259765625
2015-06-15,21.679100036621094,20.36590003967285,21.45210075378418,20.459400177001953,31707246.0,20.162044525146484
2015-06-16,20.521699905395508,19.239700317382812,20.05430030822754,19.457799911499023,40520817.0,19.17500114440918
2015-06-17,19.96969985961914,19.45330047607422,19.591299057006836,19.81839942932129,38787586.0,19.53036117553711
2015-06-18,19.782800674438477,18.963699340820312,19.591299057006836,19.066099166870117,35462953.0,18.78899383544922
2015-06-19,19.520099639892578,18.607500076293945,19.05270004272461,18.647600173950195,37554829.0,18.376577377319336
2015-06-23,20.254600524902344,18.028799057006836,18.69659996032715,20.15220069885254,52805230.0,19.859310150146484
2015-06-24,20.343700408935547,19.631399154663086,19.77389907836914,20.103300094604492,39740105.0,19.811120986938477
2015-06-25,20.098800659179688,18.8435001373291,20.098800659179688,18.9325008392334,29380162.0,18.657339096069336
2015-06-26,18.999300003051758,17.316600799560547,18.701000213623047,17.828500747680664,44666595.0,17.56938362121582
2015-06-29,18.879100799560547,16.95159912109375,18.251399993896484,18.31369972229004,73493921.0,18.047529220581055
2015-06-30,20.143299102783203,17.806299209594727,18.162399291992188,19.827299118041992,74566001.0,19.539133071899414
2015-07-01,20.811100006103516,19.796100616455078,19.898500442504883,19.925199508666992,72753552.0,19.63560676574707
2015-07-02,20.677499771118164,19.14620018005371,20.254600524902344,19.644800186157227,55364891.0,19.359281539916992
2015-07-03,20.321399688720703,17.686100006103516,20.027599334716797,18.540800094604492,79486469.0,18.27132797241211
2015-07-06,20.23240089416504,16.916000366210938,20.23240089416504,19.382099151611328,85294248.0,19.10040283203125
2015-07-07,19.800600051879883,17.601499557495117,18.69659996032715,18.53190040588379,92859638.0,18.262561798095703
2015-07-08,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,67841280.0,16.43757438659668
2015-07-09,18.34939956665039,15.344599723815918,16.68000030517578,18.34939956665039,115116925.0,18.08271026611328
2015-07-10,20.183399200439453,18.87019920349121,19.83169937133789,20.183399200439453,77611147.0,19.890052795410156
2015-07-13,21.461000442504883,19.81839942932129,20.210100173950195,21.322999954223633,117591811.0,21.013093948364258
2015-07-14,21.514400482177734,20.343700408935547,20.73539924621582,20.43709945678711,72935248.0,20.14006996154785
2015-07-15,20.112199783325195,18.674299240112305,19.987499237060547,18.754499435424805,49606303.0,18.481924057006836
2015-07-16,20.000900268554688,18.754499435424805,18.754499435424805,19.662599563598633,44503446.0,19.3768253326416
2015-07-17,20.91349983215332,19.809499740600586,19.858400344848633,20.624099731445312,38342397.0,20.324352264404297
2015-07-20,20.922399520874023,19.95639991760254,20.624099731445312,20.374799728393555,34390249.0,20.078676223754883
2015-07-21,20.383699417114258,19.702600479125977,19.91629981994629,20.183399200439453,24354316.0,19.890052795410156
2015-07-22,20.83329963684082,20.058799743652344,20.183399200439453,20.445999145507812,35085533.0,20.14883804321289
2015-07-23,20.699800491333008,20.07659912109375,20.388200759887695,20.53059959411621,34931295.0,20.232208251953125
2015-07-24,20.690900802612305,19.782800674438477,20.53059959411621,19.84510040283203,34839999.0,19.556673049926758
2015-07-27,19.57349967956543,17.962099075317383,19.364299774169922,18.01099967956543,41284900.0,17.749229431152344
2015-07-28,19.457799911499023,16.69339942932129,17.659400939941406,19.266399383544922,80082084.0,18.986385345458984
2015-07-29,20.179000854492188,18.741100311279297,19.208499908447266,20.032100677490234,44050225.0,19.74095344543457
2015-07-30,20.205699920654297,18.95479965209961,19.854000091552734,19.05270004272461,28968696.0,18.775789260864258
2015-07-31,20.23240089416504,19.275299072265625,19.275299072265625,20.005300521850586,43817501.0,19.71454620361328
2015-08-03,21.118200302124023,19.600200653076172,19.88960075378418,21.113800048828125,68910040.0,20.80693244934082
2015-08-04,21.65690040588379,20.70870018005371,21.09149932861328,21.322999954223633,45768313.0,21.013093948364258
2015-08-05,21.47879981994629,20.468299865722656,21.327499389648438,20.864500045776367,24845633.0,20.561256408691406
2015-08-06,21.251800537109375,20.481700897216797,20.54400062561035,20.770999908447266,17697148.0,20.4691162109375
2015-08-07,21.211700439453125,20.659700393676758,20.922399520874023,20.81999969482422,19858658.0,20.517404556274414
2015-08-10,22.25779914855957,20.704200744628906,20.83329963684082,22.200000762939453,44783010.0,21.87734603881836
2015-08-11,22.150999069213867,21.233999252319336,22.150999069213867,21.554500579833984,40956104.0,21.241230010986328
2015-08-12,21.625699996948242,20.868900299072266,21.238399505615234,20.904600143432617,27350039.0,20.60077476501465
2015-08-13,21.100400924682617,20.521699905395508,20.837799072265625,20.922399520874023,20044523.0,20.618314743041992
2015-08-14,21.21619987487793,20.77989959716797,21.047000885009766,20.860000610351562,21680529.0,20.556821823120117
2015-08-17,21.256200790405273,20.334800720214844,20.4950008392334,21.118200302124023,22092128.0,20.81127166748047
2015-08-18,21.282899856567383,19.84510040283203,21.167200088500977,20.64189910888672,32401462.0,20.341890335083008
2015-08-19,21.238399505615234,20.112199783325195,20.25909996032715,21.207300186157227,35404342.0,20.899076461791992
2015-08-20,20.993600845336914,20.37929916381836,20.922399520874023,20.410400390625,23372215.0,20.11375617980957
2015-08-21,20.343700408935547,19.386600494384766,20.25909996032715,19.44890022277832,36875947.0,19.16623306274414
2015-08-24,19.097200393676758,17.503599166870117,18.69659996032715,17.641599655151367,64721104.0,17.38519859313965
2015-08-25,18.963699340820312,17.138500213623047,17.14299964904785,17.797399520874023,46610690.0,17.53873634338379
2015-08-26,19.23080062866211,17.841899871826172,18.233600616455078,19.043800354003906,38160232.0,18.76702117919922
2015-08-27,19.564599990844727,18.49180030822754,19.18630027770996,19.417699813842773,38051828.0,19.135486602783203
2015-08-28,19.934099197387695,19.061599731445312,19.17729949951172,19.787200927734375,28399918.0,19.499614715576172
2015-08-31,20.07659912109375,19.141700744628906,19.45330047607422,19.764999389648438,22880078.0,19.477737426757812
2015-09-01,19.58690071105957,18.607500076293945,19.58690071105957,18.923599243164062,25016730.0,18.648563385009766
2015-09-02,19.302000045776367,18.318199157714844,18.69659996032715,18.6564998626709,24267434.0,18.385347366333008
2015-09-07,20.254600524902344,18.781200408935547,19.199600219726562,19.680400848388672,39146384.0,19.394365310668945
2015-09-08,21.49220085144043,19.364299774169922,19.577999114990234,21.38089942932129,45527959.0,21.070152282714844
2015-09-09,22.026399612426758,20.276899337768555,21.363100051879883,20.54840087890625,80398512.0,20.249752044677734
2015-09-10,21.256200790405273,20.032100677490234,20.210100173950195,20.83329963684082,38344738.0,20.5305118560791
2015-09-11,20.966899871826172,20.08099937438965,20.704200744628906,20.303600311279297,24992222.0,20.008506774902344
2015-09-14,20.909000396728516,19.94300079345703,20.423799514770508,20.664199829101562,42852431.0,20.36387062072754
2015-09-15,20.521699905395508,19.724899291992188,20.254600524902344,19.742700576782227,18328597.0,19.45576286315918
2015-09-16,21.36750030517578,19.497900009155273,19.938600540161133,20.926799774169922,30871107.0,20.62265396118164
2015-09-17,20.922399520874023,20.18790054321289,20.699800491333008,20.196800231933594,27413913.0,19.903263092041016
2015-09-18,20.428199768066406,19.836200714111328,20.343700408935547,20.23240089416504,15092528.0,19.938344955444336
2015-09-21,20.552900314331055,19.898500442504883,20.032100677490234,20.508399963378906,20537350.0,20.2103328704834
2015-09-22,20.909000396728516,20.343700408935547,20.47719955444336,20.401500701904297,19055265.0,20.1049861907959
2015-09-23,20.361499786376953,19.978599548339844,20.254600524902344,20.17449951171875,10775358.0,19.881282806396484
2015-09-24,20.85110092163086,20.072099685668945,20.254600524902344,20.81999969482422,22278835.0,20.517404556274414
2015-09-25,21.26959991455078,20.401500701904297,20.61079978942871,20.526199340820312,22192920.0,20.227874755859375
2015-09-28,21.073699951171875,20.388200759887695,20.650800704956055,21.01140022277832,17278783.0,20.706022262573242
2015-09-29,21.376399993896484,20.61079978942871,20.802200317382812,20.79330062866211,18575140.0,20.491092681884766
2015-09-30,20.99799919128418,20.539499282836914,20.815500259399414,20.561800003051758,13887464.0,20.262956619262695
2015-10-08,21.590099334716797,20.868900299072266,21.144899368286133,21.36750030517578,28176842.0,21.05694580078125
2015-10-09,21.723600387573242,21.167200088500977,21.242900848388672,21.456600189208984,13551111.0,21.144752502441406
2015-10-12,22.346900939941406,21.211700439453125,21.39419937133789,21.41200065612793,77802711.0,21.100801467895508
2015-10-13,21.31410026550293,20.730899810791016,21.18950080871582,20.922399520874023,35407035.0,20.618314743041992
2015-10-14,21.01140022277832,20.70870018005371,20.922399520874023,20.87339973449707,17630636.0,20.57002830505371
2015-10-15,21.087099075317383,20.699800491333008,20.868900299072266,21.042600631713867,19926832.0,20.73676872253418
2015-10-16,21.251800537109375,20.77549934387207,21.082599639892578,20.944599151611328,22108761.0,20.64019203186035
2015-10-19,21.75480079650879,20.74880027770996,20.931299209594727,21.661300659179688,36076233.0,21.346477508544922
2015-10-20,21.883899688720703,21.371999740600586,21.661300659179688,21.674699783325195,28585262.0,21.35968017578125
2015-10-21,22.427000045776367,21.17169952392578,21.80820083618164,21.21619987487793,45415311.0,20.907846450805664
2015-10-22,21.897300720214844,21.144899368286133,21.18950080871582,21.732500076293945,26234753.0,21.416641235351562
2015-10-23,22.378000259399414,21.36750030517578,21.875,21.803800582885742,45339088.0,21.48690414428711
2015-10-26,23.152599334716797,21.839399337768555,22.164400100708008,23.125900268554688,53834910.0,22.7897891998291
2015-10-27,23.072500228881836,22.280099868774414,22.925600051879883,22.90329933166504,37219118.0,22.570425033569336
2015-10-28,23.74020004272461,22.591699600219727,22.702999114990234,23.090299606323242,37060505.0,22.75470733642578
2015-10-29,23.842599868774414,22.881099700927734,23.281700134277344,23.798099517822266,28365804.0,23.452219009399414
2015-10-30,24.078500747680664,23.37070083618164,23.771400451660156,23.39299964904785,23206075.0,23.053010940551758
2015-11-02,23.726900100708008,22.79199981689453,23.01460075378418,22.93000030517578,26255689.0,22.596738815307617
2015-11-03,23.348499298095703,22.61400032043457,23.063600540161133,22.69409942626953,22696205.0,22.36426544189453
2015-11-04,23.544300079345703,22.702999114990234,22.707399368286133,23.526500701904297,25827139.0,23.184568405151367
2015-11-05,23.726900100708008,23.148099899291992,23.553199768066406,23.241600036621094,28936100.0,22.903806686401367
2015-11-06,23.37070083618164,22.649599075317383,23.237199783325195,22.91670036315918,52983877.0,22.583633422851562
2015-11-09,23.23270034790039,22.71190071105957,22.889999389648438,22.849899291992188,35268320.0,22.51780128479004
2015-11-10,23.308399200439453,21.41200065612793,22.86319923400879,21.7814998626709,51231737.0,21.464929580688477
2015-11-11,22.881099700927734,22.195499420166016,22.569400787353516,22.849899291992188,49768073.0,22.51780128479004
2015-11-12,22.925600051879883,22.320199966430664,22.79199981689453,22.774200439453125,31185904.0,22.443201065063477
2015-11-13,22.676300048828125,22.306800842285156,22.57830047607422,22.444799423217773,19266074.0,22.118587493896484
2015-11-16,22.921100616455078,22.191099166870117,22.262300491333008,22.912200927734375,20810227.0,22.57919692993164
2015-11-17,23.112499237060547,22.79199981689453,22.921100616455078,23.005699157714844,25905522.0,22.67133903503418
2015-11-18,23.03689956665039,22.667400360107422,23.005699157714844,22.73859977722168,15381233.0,22.408119201660156
2015-11-19,23.050199508666992,22.667400360107422,22.73859977722168,22.845399856567383,11009330.0,22.513368606567383
2015-11-20,22.87660026550293,22.484899520874023,22.87220001220703,22.680700302124023,17691911.0,22.35106086730957
2015-11-23,22.79199981689453,22.29789924621582,22.702999114990234,22.431400299072266,19374022.0,22.105384826660156
2015-11-24,22.65850067138672,22.07979965209961,22.404699325561523,22.57390022277832,15295411.0,22.245811462402344
2015-11-25,22.524900436401367,22.20439910888672,22.524900436401367,22.35580062866211,16092007.0,22.030881881713867
2015-11-26,22.605100631713867,22.124300003051758,22.360200881958008,22.498199462890625,24224809.0,22.17121124267578
2015-11-27,22.36910057067871,21.883899688720703,22.30229949951172,22.004100799560547,18814889.0,21.684295654296875
2015-11-30,22.124300003051758,21.6835994720459,22.004100799560547,22.026399612426758,19071520.0,21.706268310546875
2015-12-01,22.493799209594727,21.857200622558594,21.906200408935547,22.422500610351562,11100167.0,22.09661293029785
2015-12-02,22.783100128173828,22.29789924621582,22.43589973449707,22.676300048828125,16048119.0,22.346725463867188
2015-12-03,22.760900497436523,22.39579963684082,22.636199951171875,22.71190071105957,16512650.0,22.381807327270508
2015-12-04,22.87660026550293,22.516000747680664,22.605100631713867,22.774200439453125,12442508.0,22.443201065063477
2015-12-07,22.979000091552734,22.529399871826172,22.667400360107422,22.934499740600586,14427355.0,22.601171493530273
2015-12-08,22.947799682617188,22.25779914855957,22.79199981689453,22.346900939941406,12326340.0,22.022111892700195
2015-12-09,22.48040008544922,22.159900665283203,22.25779914855957,22.262300491333008,12918758.0,21.93874168395996
2015-12-10,22.346900939941406,22.07979965209961,22.262300491333008,22.25779914855957,12639075.0,21.934307098388672
2015-12-11,22.48040008544922,21.990699768066406,22.124300003051758,22.09309959411621,11677730.0,21.772001266479492
2015-12-14,22.01300048828125,21.6924991607666,21.981800079345703,21.83489990234375,27509537.0,21.517553329467773
2015-12-15,22.30229949951172,21.80820083618164,21.857200622558594,22.159900665283203,15368945.0,21.837833404541016
2015-12-16,22.208900451660156,22.026399612426758,22.03529930114746,22.070899963378906,9453698.0,21.750123977661133
2015-12-17,22.346900939941406,22.07979965209961,22.124300003051758,22.20439910888672,13235303.0,21.881681442260742
2015-12-18,22.324600219726562,21.950700759887695,22.17770004272461,22.142099380493164,10619444.0,21.820289611816406
2015-12-21,22.885499954223633,21.946199417114258,22.084199905395508,22.71190071105957,29475573.0,22.381807327270508
2015-12-22,22.702999114990234,22.38249969482422,22.702999114990234,22.52050018310547,13402038.0,22.19318962097168
2015-12-23,22.760900497436523,22.44029998779297,22.524900436401367,22.467100143432617,15846974.0,22.140567779541016
2015-12-24,22.565000534057617,22.0575008392334,22.48040008544922,22.191099166870117,10625445.0,21.868576049804688
2015-12-25,22.293399810791016,21.923999786376953,22.195499420166016,21.972900390625,12396518.0,21.653549194335938
2015-12-28,22.03529930114746,21.679100036621094,22.03529930114746,21.777099609375,20261375.0,21.46059226989746
2015-12-29,22.0575008392334,21.723600387573242,21.723600387573242,22.004100799560547,10018887.0,21.684295654296875
2015-12-30,22.048599243164062,21.501100540161133,21.946199417114258,21.759300231933594,20934403.0,21.443056106567383
2015-12-31,22.070899963378906,21.679100036621094,21.759300231933594,21.866100311279297,18402967.0,21.548297882080078
2016-01-04,21.857200622558594,20.95800018310547,21.857200622558594,21.01140022277832,19486342.0,20.706022262573242
2016-01-05,21.36750030517578,20.677499771118164,20.699800491333008,21.17169952392578,21414630.0,20.86399269104004
2016-01-06,21.759300231933594,21.100400924682617,21.17169952392578,21.599000930786133,19469649.0,21.285083770751953
2016-01-07,21.47879981994629,20.321399688720703,21.47879981994629,20.561800003051758,3479224.0,20.262956619262695
2016-01-08,21.363100051879883,20.47719955444336,21.05590057373047,21.211700439453125,25262106.0,20.903411865234375
2016-01-11,21.35420036315918,20.263500213623047,21.211700439453125,20.276899337768555,15638044.0,19.98219871520996
2016-01-12,20.592899322509766,19.542400360107422,20.47279930114746,20.04990005493164,20087304.0,19.758499145507812
2016-01-13,20.388200759887695,19.542400360107422,20.07659912109375,19.560199737548828,14959930.0,19.27591323852539
2016-01-14,19.978599548339844,18.919200897216797,19.19070053100586,19.729299545288086,20982090.0,19.44255828857422
2016-01-15,19.800600051879883,18.999300003051758,19.66699981689453,19.15060043334961,13894296.0,18.87226676940918
2016-01-18,19.386600494384766,18.692100524902344,19.137300491333008,19.31089973449707,21153659.0,19.030235290527344
2016-01-19,19.809499740600586,19.05270004272461,19.248600006103516,19.733800888061523,12540298.0,19.446990966796875
2016-01-20,19.87179946899414,19.373199462890625,19.77829933166504,19.729299545288086,8837692.0,19.44255828857422
2016-01-21,19.809499740600586,19.075000762939453,19.542400360107422,19.09280014038086,7933260.0,18.8153076171875
2016-01-22,19.359899520874023,19.13279914855957,19.27079963684082,19.28420066833496,8936817.0,19.003925323486328
2016-01-25,19.84950065612793,19.221900939941406,19.221900939941406,19.57349967956543,11718455.0,19.289020538330078
2016-01-26,19.94300079345703,18.8346004486084,19.537900924682617,19.101699829101562,21476311.0,18.824077606201172
2016-01-27,19.43549919128418,18.576400756835938,19.00819969177246,19.297500610351562,15765529.0,19.017030715942383
2016-01-28,19.604700088500977,18.9325008392334,19.14620018005371,18.950300216674805,14205209.0,18.67487907409668
2016-01-29,19.760499954223633,18.98590087890625,19.00819969177246,19.58690071105957,12459221.0,19.302227020263672
2016-02-01,20.143299102783203,19.462200164794922,19.56909942626953,19.885099411010742,12060876.0,19.59609031677246
2016-02-02,20.210100173950195,19.854000091552734,19.978599548339844,20.005300521850586,7601339.0,19.71454620361328
2016-02-03,20.65530014038086,19.760499954223633,19.858400344848633,20.47719955444336,13180021.0,20.17958641052246
2016-02-04,20.592899322509766,20.1210994720459,20.3971004486084,20.37929916381836,9963428.0,20.083106994628906
2016-02-05,20.43269920349121,19.965299606323242,20.383699417114258,20.14780044555664,7106991.0,19.8549747467041
2016-02-15,20.47719955444336,19.809499740600586,19.94300079345703,20.19230079650879,6852348.0,19.898828506469727
2016-02-16,20.561800003051758,20.19230079650879,20.299100875854492,20.512800216674805,11107479.0,20.214670181274414
2016-02-17,20.606300354003906,19.822799682617188,20.47719955444336,20.263500213623047,15108976.0,19.968992233276367
2016-02-18,20.3125,19.920799255371094,20.23240089416504,19.992000579833984,10267970.0,19.70143699645996
2016-02-19,20.299100875854492,19.960800170898438,20.032100677490234,20.26799964904785,12499212.0,19.973426818847656
2016-02-22,20.860000610351562,20.3971004486084,20.601900100708008,20.588499069213867,21583222.0,20.289268493652344
2016-02-23,20.79330062866211,20.35700035095215,20.53059959411621,20.784400939941406,10991356.0,20.482324600219727
2016-02-24,21.087099075317383,20.69529914855957,20.788799285888672,20.900100708007812,21802731.0,20.596342086791992
2016-02-25,20.91790008544922,20.098800659179688,20.91349983215332,20.325899124145508,17677766.0,20.030485153198242
2016-02-26,20.632999420166016,20.254600524902344,20.348100662231445,20.47719955444336,12300684.0,20.17958641052246
2016-02-29,20.47279930114746,19.564599990844727,20.47279930114746,20.018699645996094,18304909.0,19.72774887084961
2016-03-01,20.1210994720459,19.61359977722168,19.894100189208984,19.91629981994629,11178497.0,19.62683868408203
2016-03-02,20.47719955444336,19.854000091552734,19.854000091552734,20.423799514770508,15558474.0,20.126962661743164
2016-03-03,20.81999969482422,20.343700408935547,20.35260009765625,20.788799285888672,13410614.0,20.486656188964844
2016-03-04,21.496599197387695,20.526199340820312,20.699800491333008,21.13159942626953,38662053.0,20.82447624206543
2016-03-07,21.322999954223633,20.949100494384766,21.05590057373047,21.238399505615234,12424955.0,20.92972183227539
2016-03-08,21.225099563598633,20.61079978942871,21.082599639892578,21.21619987487793,11480197.0,20.907846450805664
2016-03-09,21.527799606323242,20.632999420166016,20.935699462890625,21.443199157714844,13633322.0,21.131546020507812
2016-03-10,21.43429946899414,20.74880027770996,21.322999954223633,20.762100219726562,11687473.0,20.460344314575195
2016-03-11,20.85110092163086,20.36590003967285,20.744300842285156,20.730899810791016,9421262.0,20.429597854614258
2016-03-14,21.153799057006836,20.70870018005371,20.815500259399414,20.824399948120117,10173096.0,20.52174186706543
2016-03-15,21.567800521850586,20.54840087890625,20.73539924621582,21.34079933166504,19050790.0,21.03063201904297
2016-03-16,21.634599685668945,20.99799919128418,21.153799057006836,21.416500091552734,24625155.0,21.10523223876953
2016-03-17,21.67020034790039,21.256200790405273,21.416500091552734,21.54560089111328,13097179.0,21.232458114624023
2016-03-18,21.679100036621094,21.113800048828125,21.581199645996094,21.211700439453125,31011477.0,20.903411865234375
2016-03-21,21.389799118041992,21.17169952392578,21.260700225830078,21.30069923400879,17456338.0,20.991119384765625
2016-03-22,21.278499603271484,20.949100494384766,21.278499603271484,21.01580047607422,17243191.0,20.710357666015625
2016-03-23,21.153799057006836,20.91349983215332,21.020299911499023,21.020299911499023,11667558.0,20.71479034423828
2016-03-24,21.087099075317383,20.77989959716797,20.966899871826172,21.042600631713867,8686020.0,20.73676872253418
2016-03-25,21.256200790405273,20.966899871826172,21.042600631713867,21.09149932861328,8185672.0,20.784957885742188
2016-03-28,21.30069923400879,20.864500045776367,21.18950080871582,20.891199111938477,11412752.0,20.587566375732422
2016-03-29,20.962400436401367,20.704200744628906,20.962400436401367,20.77549934387207,9480699.0,20.47355079650879
2016-03-30,21.162700653076172,20.797700881958008,20.811100006103516,21.060400009155273,8637210.0,20.754310607910156
2016-03-31,21.233999252319336,20.922399520874023,21.069299697875977,21.024700164794922,8553305.0,20.71912956237793
2016-04-01,21.180599212646484,20.744300842285156,21.024700164794922,21.167200088500977,7551033.0,20.85955810546875
2016-04-05,21.39419937133789,21.01140022277832,21.01140022277832,21.322999954223633,10957260.0,21.013093948364258
2016-04-06,21.322999954223633,21.122699737548828,21.322999954223633,21.184999465942383,8599061.0,20.877098083496094
2016-04-07,21.36750030517578,21.113800048828125,21.322999954223633,21.238399505615234,9062231.0,20.92972183227539
2016-04-08,21.167200088500977,20.926799774169922,21.082599639892578,21.073699951171875,6761320.0,20.767417907714844
2016-04-11,21.13159942626953,20.88680076599121,21.01140022277832,20.931299209594727,19640663.0,20.627084732055664
2016-04-12,20.931299209594727,20.931299209594727,20.931299209594727,20.931299209594727,0.0,20.627084732055664
2016-04-13,21.278499603271484,20.926799774169922,21.05590057373047,20.980199813842773,20828452.0,20.675273895263672
2016-04-14,21.13159942626953,20.931299209594727,20.989099502563477,21.020299911499023,14943472.0,20.71479034423828
2016-04-15,21.26959991455078,20.95800018310547,21.033700942993164,21.207300186157227,14384357.0,20.899076461791992
2016-04-18,21.61240005493164,21.207300186157227,21.291799545288086,21.429800033569336,19510550.0,21.11834144592285
2016-04-19,21.523300170898438,21.198400497436523,21.456600189208984,21.26959991455078,9108985.0,20.960468292236328
2016-04-20,21.363100051879883,20.441600799560547,21.26959991455078,21.30069923400879,21927299.0,20.991119384765625
2016-04-21,21.05150032043457,20.766599655151367,20.989099502563477,20.80660057067871,12235527.0,20.504199981689453
2016-04-22,20.91349983215332,20.646400451660156,20.79330062866211,20.860000610351562,11325852.0,20.556821823120117
2016-04-25,20.855600357055664,20.61520004272461,20.757699966430664,20.70870018005371,10325373.0,20.4077205657959
2016-04-26,21.100400924682617,20.65530014038086,20.71310043334961,21.073699951171875,9581165.0,20.767417907714844
2016-04-27,21.13599967956543,20.895700454711914,21.05590057373047,21.069299697875977,7690184.0,20.763078689575195
2016-04-28,20.989099502563477,20.61079978942871,20.989099502563477,20.815500259399414,7595835.0,20.512969970703125
2016-04-29,20.926799774169922,20.646400451660156,20.757699966430664,20.77989959716797,8612762.0,20.47788429260254
2016-05-03,21.35420036315918,20.699800491333008,20.868900299072266,21.27400016784668,15318956.0,20.964807510375977
2016-05-04,21.554500579833984,21.18950080871582,21.233999252319336,21.278499603271484,12154580.0,20.96923828125
2016-05-05,21.256200790405273,21.05150032043457,21.256200790405273,21.167200088500977,6063056.0,20.85955810546875
2016-05-06,21.26959991455078,20.811100006103516,21.18950080871582,20.88680076599121,6437122.0,20.583234786987305
2016-05-09,20.842199325561523,20.512800216674805,20.788799285888672,20.64189910888672,10337858.0,20.341890335083008
2016-05-10,20.77989959716797,20.51729965209961,20.566200256347656,20.619699478149414,8219831.0,20.32001304626465
2016-05-11,21.31410026550293,20.601900100708008,20.624099731445312,21.03809928894043,12490547.0,20.732332229614258
2016-05-12,21.100400924682617,20.766599655151367,20.922399520874023,20.88680076599121,9939551.0,20.583234786987305
2016-05-13,20.922399520874023,20.65530014038086,20.770999908447266,20.842199325561523,7382822.0,20.53927993774414
2016-05-16,20.984699249267578,20.57069969177246,20.788799285888672,20.926799774169922,7036906.0,20.62265396118164
2016-05-17,21.14940071105957,20.815500259399414,20.926799774169922,21.07819938659668,6871126.0,20.7718505859375
2016-05-18,21.13159942626953,20.74880027770996,20.931299209594727,20.993600845336914,8302566.0,20.6884822845459
2016-05-19,20.980199813842773,20.632999420166016,20.811100006103516,20.757699966430664,13495948.0,20.456010818481445
2016-05-20,20.744300842285156,20.521699905395508,20.66860008239746,20.690900802612305,7691502.0,20.390180587768555
2016-05-23,20.646400451660156,20.35260009765625,20.566200256347656,20.441600799560547,19563088.0,20.144502639770508
2016-05-24,20.566200256347656,20.254600524902344,20.374799728393555,20.43709945678711,11688517.0,20.14006996154785
2016-05-25,20.508399963378906,20.116600036621094,20.43709945678711,20.1343994140625,11954844.0,19.841766357421875
2016-05-26,20.24570083618164,19.938600540161133,20.138900756835938,20.098800659179688,11853958.0,19.806686401367188
2016-05-27,20.179000854492188,19.756099700927734,20.179000854492188,19.965299606323242,17265814.0,19.675125122070312
2016-05-30,20.165599822998047,19.787200927734375,19.88960075378418,20.032100677490234,10572095.0,19.74095344543457
2016-05-31,20.47279930114746,20.036500930786133,20.036500930786133,20.45050048828125,15609431.0,20.153276443481445
2016-06-01,20.481700897216797,20.276899337768555,20.39259910583496,20.35260009765625,11780173.0,20.05679702758789
2016-06-02,20.388200759887695,20.236799240112305,20.303600311279297,20.276899337768555,7327467.0,19.98219871520996
2016-06-03,20.900100708007812,20.294700622558594,20.383699417114258,20.79330062866211,25567615.0,20.491092681884766
2016-06-06,20.962400436401367,20.699800491333008,20.900100708007812,20.744300842285156,10072990.0,20.442806243896484
2016-06-07,20.828899383544922,20.57069969177246,20.79330062866211,20.717599868774414,7363764.0,20.41649055480957
2016-06-08,20.900100708007812,20.579599380493164,20.699800491333008,20.784400939941406,11151048.0,20.482324600219727
2016-06-13,20.87779998779297,20.47719955444336,20.526199340820312,20.51729965209961,15577730.0,20.21910285949707
2016-06-14,20.552900314331055,20.179000854492188,20.43269920349121,20.43709945678711,10891818.0,20.14006996154785
2016-06-15,20.65530014038086,20.25909996032715,20.383699417114258,20.566200256347656,11537409.0,20.26729393005371
2016-06-16,20.950899124145508,20.523500442504883,20.523500442504883,20.78529930114746,11730582.0,20.56654167175293
2016-06-17,21.127099990844727,20.731800079345703,20.731800079345703,21.014999389648438,14243973.0,20.7938232421875
2016-06-20,21.100400924682617,20.790599822998047,21.014999389648438,20.924100875854492,6591512.0,20.703882217407227
2016-06-21,21.36750030517578,20.91349983215332,21.020299911499023,20.940200805664062,13015334.0,20.719810485839844
2016-06-22,21.335500717163086,20.822599411010742,20.945499420166016,21.244699478149414,10735313.0,21.021106719970703
2016-06-23,21.37820053100586,21.191200256347656,21.244699478149414,21.30340003967285,11421723.0,21.079187393188477
2016-06-24,21.426300048828125,20.860000610351562,21.10580062866211,21.036300659179688,9729807.0,20.814899444580078
2016-06-27,21.634599685668945,21.00429916381836,21.020299911499023,21.565200805664062,10983422.0,21.33823585510254
2016-06-28,22.062000274658203,21.479700088500977,21.479700088500977,21.661300659179688,11832850.0,21.43332290649414
2016-06-29,21.805599212646484,21.45829963684082,21.67729949951172,21.527799606323242,6388024.0,21.301227569580078
2016-06-30,21.58650016784668,21.36750030517578,21.581199645996094,21.426300048828125,4777302.0,21.200796127319336
2016-07-01,21.84830093383789,21.41029930114746,21.41029930114746,21.527799606323242,5155780.0,21.301227569580078
2016-07-04,21.880300521850586,21.501100540161133,21.554500579833984,21.805599212646484,7139225.0,21.57610321044922
2016-07-05,22.14739990234375,21.597200393676758,21.84830093383789,21.66670036315918,7824950.0,21.43866729736328
2016-07-06,21.92840003967285,21.533100128173828,21.66670036315918,21.81089973449707,8059652.0,21.58134651184082
2016-07-07,22.09939956665039,21.75749969482422,21.778799057006836,21.885700225830078,9732288.0,21.65536117553711
2016-07-08,21.944400787353516,21.527799606323242,21.90169906616211,21.66670036315918,10646599.0,21.43866729736328
2016-07-11,22.596200942993164,21.581199645996094,21.698699951171875,22.478599548339844,22983472.0,22.242019653320312
2016-07-12,23.226499557495117,22.38249969482422,22.403799057006836,23.103599548339844,25002548.0,22.860443115234375
2016-07-13,23.50429916381836,22.97010040283203,23.25320053100586,23.018199920654297,15767359.0,22.775941848754883
2016-07-14,23.076900482177734,22.756399154663086,23.076900482177734,22.911300659179688,10555300.0,22.670167922973633
2016-07-15,23.237199783325195,22.889999389648438,23.03420066833496,23.076900482177734,7702950.0,22.83402442932129
2016-07-18,23.322599411010742,22.868600845336914,23.157100677490234,23.21579933166504,7237788.0,22.971464157104492
2016-07-19,23.440200805664062,22.702999114990234,23.237199783325195,22.799100875854492,9677558.0,22.559146881103516
2016-07-20,23.018199920654297,22.7189998626709,22.9060001373291,22.86319923400879,5015237.0,22.62257194519043
2016-07-21,22.96470069885254,22.596200942993164,22.9060001373291,22.783100128173828,11453466.0,22.543315887451172
2016-07-22,22.756399154663086,22.329099655151367,22.729700088500977,22.5,10024685.0,22.26319694519043
2016-07-25,22.954099655151367,22.329099655151367,22.43589973449707,22.895299911499023,7444689.0,22.654333114624023
2016-07-26,22.96470069885254,22.809799194335938,22.86319923400879,22.92729949951172,7068589.0,22.685997009277344
2016-07-27,23.173099517822266,22.532100677490234,22.91670036315918,23.04490089416504,19528718.0,22.80236053466797
2016-07-28,23.739299774169922,22.767099380493164,22.975400924682617,23.39739990234375,14852820.0,23.15114974975586
2016-07-29,23.55229949951172,23.076900482177734,23.263900756835938,23.33329963684082,10321388.0,23.087726593017578
2016-08-01,23.579099655151367,22.96470069885254,23.3439998626709,23.06089973449707,11304781.0,22.818193435668945
2016-08-02,23.41349983215332,22.991500854492188,22.991500854492188,23.39739990234375,7949945.0,23.15114974975586
2016-08-03,23.536300659179688,23.194400787353516,23.392099380493164,23.408100128173828,6663705.0,23.1617374420166
2016-08-04,23.55769920349121,23.183799743652344,23.365400314331055,23.25320053100586,5857302.0,23.008468627929688
2016-08-05,23.50429916381836,23.24250030517578,23.24250030517578,23.424100875854492,5175370.0,23.177570343017578
2016-08-08,23.46150016784668,23.247900009155273,23.456199645996094,23.33329963684082,6973639.0,23.087726593017578
2016-08-09,24.1560001373291,23.41349983215332,23.418800354003906,23.99570083618164,14362343.0,23.74315643310547
2016-08-10,24.139999389648438,23.824800491333008,23.99570083618164,23.89419937133789,7286550.0,23.64272117614746
2016-08-11,24.070499420166016,23.782100677490234,23.86750030517578,23.819400787353516,5609577.0,23.568710327148438
2016-08-12,23.979700088500977,23.739299774169922,23.792699813842773,23.915599822998047,5224491.0,23.663898468017578
2016-08-15,24.508499145507812,23.888900756835938,23.97439956665039,24.204099655151367,10679887.0,23.949359893798828
2016-08-16,24.385700225830078,23.93160057067871,24.300199508666992,24.19339942932129,13107865.0,23.938772201538086
2016-08-17,24.332300186157227,23.937000274658203,24.11319923400879,23.97439956665039,7223460.0,23.722076416015625
2016-08-18,24.24679946899414,23.50429916381836,23.94230079650879,23.77669906616211,12135814.0,23.526458740234375
2016-08-19,23.851499557495117,23.664499282836914,23.701900482177734,23.75,7154162.0,23.500038146972656
2016-08-22,23.90489959716797,23.611099243164062,23.819400787353516,23.835500717163086,9489345.0,23.58464241027832
2016-08-23,23.851499557495117,23.50429916381836,23.771400451660156,23.600400924682617,10059045.0,23.35201644897461
2016-08-24,23.81410026550293,23.472200393676758,23.664499282836914,23.547000885009766,5217252.0,23.299177169799805
2016-08-25,23.664499282836914,23.365400314331055,23.47760009765625,23.573699951171875,8789360.0,23.32559585571289
2016-08-26,23.798099517822266,23.440200805664062,23.573699951171875,23.584400177001953,5963239.0,23.336183547973633
2016-08-29,23.862199783325195,23.514999389648438,23.520299911499023,23.707300186157227,7434722.0,23.457788467407227
2016-08-30,23.712600708007812,22.97010040283203,23.637800216674805,23.09830093383789,16537257.0,22.855199813842773
2016-08-31,23.258499145507812,22.98080062866211,23.125,23.15169906616211,5857199.0,22.908037185668945
2016-09-01,23.392099380493164,23.076900482177734,23.15169906616211,23.26919937133789,4910166.0,23.02429962158203
2016-09-02,23.798099517822266,23.157100677490234,23.157100677490234,23.782100677490234,11192111.0,23.531803131103516
2016-09-05,23.856800079345703,23.472200393676758,23.824800491333008,23.56839942932129,6275543.0,23.320350646972656
2016-09-06,23.643199920654297,23.392099380493164,23.5310001373291,23.584400177001953,5462683.0,23.336183547973633
2016-09-07,23.653799057006836,23.141000747680664,23.637800216674805,23.33329963684082,13078991.0,23.087726593017578
2016-09-08,23.418800354003906,23.157100677490234,23.295900344848633,23.226499557495117,4361758.0,22.9820499420166
2016-09-09,23.38680076599121,23.06089973449707,23.28529930114746,23.076900482177734,6105934.0,22.83402442932129
2016-09-12,23.450899124145508,22.76180076599121,22.937999725341797,23.434799194335938,12179346.0,23.188154220581055
2016-09-13,23.39739990234375,23.023500442504883,23.263900756835938,23.274599075317383,8364998.0,23.02964210510254
2016-09-14,23.237199783325195,22.702999114990234,23.226499557495117,22.799100875854492,11070216.0,22.559146881103516
2016-09-19,23.092899322509766,22.799100875854492,22.799100875854492,23.066200256347656,9770344.0,22.823436737060547
2016-09-20,23.263900756835938,22.937999725341797,23.09830093383789,23.237199783325195,6614079.0,22.992637634277344
2016-09-21,23.338699340820312,23.157100677490234,23.26919937133789,23.263900756835938,4210730.0,23.019058227539062
2016-09-22,23.37070083618164,23.237199783325195,23.365400314331055,23.34939956665039,6951101.0,23.103654861450195
2016-09-23,23.771400451660156,23.301300048828125,23.34939956665039,23.760700225830078,10928215.0,23.51062774658203
2016-09-26,23.755300521850586,23.39739990234375,23.755300521850586,23.424100875854492,4306805.0,23.177570343017578
2016-09-27,23.637800216674805,23.146400451660156,23.50429916381836,23.327999114990234,7156096.0,23.08247947692871
2016-09-28,23.41349983215332,23.20509910583496,23.376100540161133,23.376100540161133,5645740.0,23.130077362060547
2016-09-29,23.63249969482422,23.327999114990234,23.365400314331055,23.450899124145508,6087158.0,23.204086303710938
2016-09-30,23.691200256347656,23.408100128173828,23.440200805664062,23.5310001373291,3311491.0,23.283344268798828
2016-10-10,24.31089973449707,23.69659996032715,23.707300186157227,24.145299911499023,14124618.0,23.89118003845215
2016-10-11,24.610000610351562,24.049100875854492,24.16670036315918,24.481800079345703,17445126.0,24.224136352539062
2016-10-12,24.51919937133789,24.198699951171875,24.46579933166504,24.380300521850586,7053774.0,24.123706817626953
2016-10-13,24.679500579833984,24.305599212646484,24.305599212646484,24.64739990234375,13882106.0,24.387996673583984
2016-10-14,24.925199508666992,24.43910026550293,24.572599411010742,24.52989959716797,8282259.0,24.271732330322266
2016-10-17,25.341899871826172,24.46579933166504,24.51919937133789,25.021400451660156,13321794.0,24.758058547973633
2016-10-18,25.256399154663086,24.898500442504883,24.903799057006836,25.0,11166478.0,24.73688507080078
2016-10-19,25.320499420166016,25.010700225830078,25.05340003967285,25.16029930114746,9550530.0,24.895496368408203
2016-10-20,25.299100875854492,24.732900619506836,25.256399154663086,24.866500854492188,7168464.0,24.60478973388672
2016-10-21,25.085500717163086,24.690200805664062,24.850400924682617,24.893199920654297,5094425.0,24.631208419799805
2016-10-24,24.983999252319336,24.615400314331055,24.983999252319336,24.73819923400879,7590246.0,24.47783851623535
2016-10-25,24.83970069885254,24.50320053100586,24.786300659179688,24.572599411010742,7459888.0,24.313982009887695
2016-10-26,24.914499282836914,24.577999114990234,24.62070083618164,24.84510040283203,6071523.0,24.583614349365234
2016-10-27,25.106800079345703,24.79170036315918,24.83970069885254,24.887800216674805,6256922.0,24.625865936279297
2016-10-28,24.91990089416504,24.545900344848633,24.83970069885254,24.690200805664062,6134940.0,24.43034553527832
2016-10-31,24.893199920654297,24.524599075317383,24.732900619506836,24.64739990234375,10904351.0,24.387996673583984
2016-11-01,25.05340003967285,24.572599411010742,24.71150016784668,25.048099517822266,12549940.0,24.78447723388672
2016-11-02,25.165599822998047,24.84510040283203,25.005300521850586,24.983999252319336,7597762.0,24.721052169799805
2016-11-03,24.994699478149414,24.572599411010742,24.94659996032715,24.877099990844727,8977451.0,24.615276336669922
2016-11-04,24.706199645996094,24.332300186157227,24.679500579833984,24.43910026550293,15459071.0,24.181886672973633
2016-11-07,24.51919937133789,24.145299911499023,24.444400787353516,24.24679946899414,12622077.0,23.991609573364258
2016-11-08,24.764999389648438,24.204099655151367,24.252099990844727,24.716899871826172,12837934.0,24.456762313842773
2016-11-09,24.829099655151367,24.225400924682617,24.722200393676758,24.695499420166016,9401835.0,24.435588836669922
2016-11-10,24.834400177001953,24.42840003967285,24.786300659179688,24.513900756835938,11512962.0,24.25589942932129
2016-11-11,24.55660057067871,24.252099990844727,24.476499557495117,24.385700225830078,8430376.0,24.12904930114746
2016-11-14,24.51919937133789,23.926300048828125,24.412399291992188,24.10260009765625,21714660.0,23.848928451538086
2016-11-15,24.31089973449707,24.049100875854492,24.10260009765625,24.198699951171875,8810032.0,23.944015502929688
2016-11-16,24.59939956665039,24.139999389648438,24.198699951171875,24.487199783325195,9056599.0,24.229480743408203
2016-11-17,24.59939956665039,24.391000747680664,24.487199783325195,24.497900009155273,6124968.0,24.240068435668945
2016-11-18,24.551300048828125,24.29490089416504,24.540599822998047,24.32159996032715,7801775.0,24.065624237060547
2016-11-21,24.551300048828125,24.268199920654297,24.380300521850586,24.50320053100586,9078320.0,24.24531364440918
2016-11-22,24.77560043334961,24.46579933166504,24.51919937133789,24.732900619506836,11436517.0,24.47259521484375
2016-11-23,24.786300659179688,24.51919937133789,24.706199645996094,24.626100540161133,7333928.0,24.366920471191406
2016-11-24,25.016000747680664,24.577999114990234,24.58329963684082,24.90920066833496,11970187.0,24.64703941345215
2016-11-25,25.101499557495117,24.66349983215332,24.893199920654297,24.898500442504883,11158029.0,24.63645362854004
2016-11-28,25.042699813842773,24.706199645996094,25.042699813842773,24.764999389648438,7770481.0,24.504356384277344
2016-11-29,24.903799057006836,24.604700088500977,24.759599685668945,24.764999389648438,8972454.0,24.504356384277344
2016-11-30,25.08009910583496,24.64739990234375,24.80229949951172,25.032100677490234,8708268.0,24.768646240234375
2016-12-01,25.09079933166504,24.823699951171875,24.97330093383789,25.037399291992188,6762699.0,24.773887634277344
2016-12-02,25.240400314331055,24.898500442504883,25.09079933166504,25.12820053100586,13615129.0,24.86373519897461
2016-12-05,25.187000274658203,24.893199920654297,24.994699478149414,25.15489959716797,14575015.0,24.890153884887695
2016-12-06,25.630300521850586,25.042699813842773,25.149599075317383,25.566200256347656,12560431.0,25.29712677001953
2016-12-07,25.68910026550293,25.389999389648438,25.641000747680664,25.54490089416504,11853123.0,25.276050567626953
2016-12-08,25.731800079345703,25.165599822998047,25.635700225830078,25.251100540161133,10409214.0,24.98534393310547
2016-12-09,25.26180076599121,24.930599212646484,25.256399154663086,25.058799743652344,12777496.0,24.79506492614746
2016-12-12,25.614299774169922,24.77560043334961,25.106800079345703,25.293800354003906,14367279.0,25.027591705322266
2016-12-13,25.20829963684082,24.786300659179688,25.18160057067871,25.0,7176886.0,24.73688507080078
2016-12-14,25.085500717163086,24.80769920349121,25.016000747680664,24.967899322509766,4746648.0,24.705121994018555
2016-12-15,25.05340003967285,24.764999389648438,24.989299774169922,24.829099655151367,9701752.0,24.567781448364258
2016-12-16,24.903799057006836,24.716899871826172,24.79170036315918,24.887800216674805,9389324.0,24.625865936279297
2016-12-19,25.096200942993164,24.829099655151367,24.94659996032715,24.978599548339844,8404662.0,24.715709686279297
2016-12-20,25.042699813842773,24.172000885009766,25.042699813842773,24.508499145507812,18152523.0,24.25055503845215
2016-12-21,24.695499420166016,24.412399291992188,24.417699813842773,24.62070083618164,8520621.0,24.3615779876709
2016-12-22,24.66349983215332,24.118600845336914,24.615400314331055,24.21470069885254,11773427.0,23.95985221862793
2016-12-23,24.342899322509766,24.118600845336914,24.236099243164062,24.21470069885254,12984789.0,23.95985221862793
2016-12-26,24.577999114990234,23.87820053100586,24.03849983215332,24.433799743652344,13768258.0,24.1766414642334
2016-12-27,24.72760009765625,24.385700225830078,24.396400451660156,24.524599075317383,5279646.0,24.2664852142334
2016-12-28,24.545900344848633,24.134599685668945,24.50320053100586,24.289499282836914,8079258.0,24.03386116027832
2016-12-29,24.358999252319336,24.118600845336914,24.326900482177734,24.31089973449707,7157092.0,24.055038452148438
2016-12-30,24.423099517822266,24.18269920349121,24.40169906616211,24.305599212646484,9133407.0,24.049793243408203
2017-01-03,24.786300659179688,24.198699951171875,24.252099990844727,24.572599411010742,8553499.0,24.313982009887695
2017-01-04,25.021400451660156,24.577999114990234,24.64739990234375,24.88249969482422,8919314.0,24.62061882019043
2017-01-05,24.983999252319336,24.770299911499023,24.861099243164062,24.887800216674805,9154652.0,24.625865936279297
2017-01-06,24.967899322509766,24.508499145507812,24.861099243164062,24.56730079650879,7848897.0,24.308740615844727
2017-01-09,24.588699340820312,24.145299911499023,24.524599075317383,24.342899322509766,13392819.0,24.086700439453125
2017-01-10,24.626100540161133,24.24679946899414,24.332300186157227,24.5939998626709,6099526.0,24.335155487060547
2017-01-11,24.610000610351562,24.145299911499023,24.610000610351562,24.18269920349121,9823198.0,23.928184509277344
2017-01-12,24.375,24.065200805664062,24.17729949951172,24.17729949951172,6627789.0,23.922842025756836
2017-01-13,24.396400451660156,24.118600845336914,24.17729949951172,24.391000747680664,10069957.0,24.134294509887695
2017-01-16,24.893199920654297,24.145299911499023,24.305599212646484,24.829099655151367,26437900.0,24.567781448364258
2017-01-17,24.81839942932129,24.604700088500977,24.679500579833984,24.73819923400879,6384515.0,24.47783851623535
2017-01-18,24.877099990844727,24.72760009765625,24.77560043334961,24.850400924682617,5987301.0,24.5888614654541
2017-01-19,25.106800079345703,24.7810001373291,24.83970069885254,25.085500717163086,7409576.0,24.821483612060547
2017-01-20,25.19230079650879,25.005300521850586,25.085500717163086,25.106800079345703,5530204.0,24.842559814453125
2017-01-23,25.46470069885254,25.010700225830078,25.106800079345703,25.43269920349121,6932512.0,25.165027618408203
2017-01-24,25.49679946899414,24.94659996032715,25.47010040283203,25.021400451660156,12687275.0,24.758058547973633
2017-01-25,25.993600845336914,25.0,25.05340003967285,25.523500442504883,10099619.0,25.25487518310547
2017-01-26,25.908100128173828,25.502099990844727,25.587600708007812,25.550199508666992,6453261.0,25.281293869018555
2017-02-03,26.19659996032715,25.491500854492188,25.592899322509766,26.116500854492188,7162163.0,25.841632843017578
2017-02-06,26.79490089416504,25.641000747680664,26.062999725341797,25.790599822998047,14790293.0,25.519163131713867
2017-02-07,25.747900009155273,25.54490089416504,25.747900009155273,25.614299774169922,6727653.0,25.3447208404541
2017-02-08,25.87070083618164,25.630300521850586,25.70509910583496,25.77989959716797,6598573.0,25.508575439453125
2017-02-09,26.100400924682617,25.619699478149414,25.8439998626709,25.721200942993164,11361795.0,25.45049285888672
2017-02-10,25.76919937133789,25.41670036315918,25.731800079345703,25.539499282836914,9497191.0,25.270706176757812
2017-02-13,25.694400787353516,25.331199645996094,25.566200256347656,25.582300186157227,7159834.0,25.31305694580078
2017-02-14,25.940200805664062,25.512800216674805,25.587600708007812,25.80660057067871,7380590.0,25.534996032714844
2017-02-15,25.892099380493164,25.491500854492188,25.747900009155273,25.57159996032715,5186879.0,25.30246925354004
2017-02-16,26.570499420166016,25.587600708007812,25.587600708007812,26.39419937133789,10976223.0,26.116411209106445
2017-02-17,26.437000274658203,26.127099990844727,26.388900756835938,26.217899322509766,5394579.0,25.941965103149414
2017-02-20,26.805599212646484,26.09510040283203,26.239299774169922,26.570499420166016,9908741.0,26.290855407714844
2017-02-21,27.08329963684082,26.452999114990234,26.661300659179688,26.62929916381836,8722744.0,26.349035263061523
2017-02-22,26.816200256347656,26.447599411010742,26.71470069885254,26.687999725341797,6020705.0,26.40711784362793
2017-02-23,26.923099517822266,26.506399154663086,26.58650016784668,26.885700225830078,10173105.0,26.602739334106445
2017-02-24,27.510700225830078,26.923099517822266,26.93910026550293,27.43589973449707,14585218.0,27.147146224975586
2017-02-27,27.398500442504883,26.949800491333008,27.398500442504883,27.142099380493164,9995001.0,26.85643768310547
2017-02-28,27.2810001373291,26.762800216674805,27.142099380493164,26.917699813842773,7668393.0,26.634401321411133
2017-03-01,27.051300048828125,26.591899871826172,26.891000747680664,26.623899459838867,13374966.0,26.343692779541016
2017-03-02,26.896400451660156,26.415599822998047,26.634599685668945,26.49570083618164,10238999.0,26.216842651367188
2017-03-03,26.62929916381836,26.45829963684082,26.501100540161133,26.60260009765625,5329314.0,26.32261848449707
2017-03-06,27.00320053100586,26.52239990234375,26.623899459838867,26.816200256347656,8238408.0,26.533967971801758
2017-03-07,27.366500854492188,26.869699478149414,26.896400451660156,27.323699951171875,11933507.0,27.036128997802734
2017-03-08,27.505300521850586,27.158100128173828,27.190200805664062,27.44659996032715,6389334.0,27.157733917236328
2017-03-09,27.606800079345703,27.23819923400879,27.606800079345703,27.329099655151367,6411892.0,27.041471481323242
2017-03-10,27.596200942993164,27.2810001373291,27.329099655151367,27.393199920654297,9595520.0,27.104894638061523
2017-03-13,27.297000885009766,26.869699478149414,27.08329963684082,27.115400314331055,22757703.0,26.830020904541016
2017-03-14,27.222200393676758,26.816200256347656,27.13680076599121,27.184799194335938,14196916.0,26.89868927001953
2017-03-15,27.93269920349121,27.045900344848633,27.12070083618164,27.9060001373291,13619528.0,27.6122989654541
2017-03-16,28.028799057006836,27.510700225830078,27.847200393676758,27.676300048828125,12998720.0,27.38501739501953
2017-03-17,27.857900619506836,27.510700225830078,27.697599411010742,27.756399154663086,8318237.0,27.464271545410156
2017-03-20,28.312000274658203,27.52669906616211,27.687000274658203,27.99679946899414,11361641.0,27.702144622802734
2017-03-21,28.62179946899414,27.884599685668945,27.911300659179688,28.56839942932129,11482730.0,28.267728805541992
2017-03-22,28.792699813842773,28.37070083618164,28.579099655151367,28.664499282836914,8112164.0,28.362817764282227
2017-03-23,29.027799606323242,28.312000274658203,28.782100677490234,28.653799057006836,12598941.0,28.35222816467285
2017-03-24,28.952999114990234,28.498899459838867,28.68589973449707,28.56839942932129,11712836.0,28.267728805541992
2017-03-27,29.21470069885254,28.37070083618164,28.514999389648438,28.739299774169922,11028828.0,28.43682861328125
2017-03-28,29.033100128173828,28.584400177001953,28.664499282836914,28.760700225830078,7387887.0,28.458003997802734
2017-03-29,28.93160057067871,28.381399154663086,28.760700225830078,28.498899459838867,7321601.0,28.198957443237305
2017-03-30,28.728599548339844,28.114299774169922,28.579099655151367,28.440200805664062,10080699.0,28.14087677001953
2017-03-31,29.033100128173828,28.327999114990234,28.39739990234375,29.02239990234375,8670151.0,28.716951370239258
2017-04-05,29.369699478149414,28.782100677490234,28.963699340820312,29.107900619506836,11155569.0,28.80155372619629
2017-04-06,29.375,29.049100875854492,29.273500442504883,29.23080062866211,8188756.0,28.92315673828125
2017-04-07,29.42840003967285,29.22010040283203,29.25749969482422,29.289499282836914,7920334.0,28.981237411499023
2017-04-10,29.407100677490234,28.48819923400879,29.407100677490234,28.792699813842773,13306863.0,28.489667892456055
2017-04-11,28.75,27.98080062866211,28.75,28.25320053100586,19631029.0,27.955846786499023
2017-04-12,28.68589973449707,28.146400451660156,28.20509910583496,28.50429916381836,10351136.0,28.204301834106445
2017-04-13,28.947599411010742,28.360000610351562,28.509599685668945,28.93160057067871,6739370.0,28.627103805541992
2017-04-14,28.94230079650879,28.66990089416504,28.93160057067871,28.846200942993164,3685056.0,28.542604446411133
2017-04-17,28.947599411010742,28.573699951171875,28.728599548339844,28.94230079650879,6220176.0,28.637691497802734
2017-04-18,29.631399154663086,28.851499557495117,28.851499557495117,29.358999252319336,11730595.0,29.050006866455078
2017-04-19,29.42840003967285,28.979700088500977,29.42840003967285,29.364299774169922,12822531.0,29.055252075195312
2017-04-20,29.94659996032715,29.241500854492188,29.369699478149414,29.797000885009766,15391872.0,29.483396530151367
2017-04-21,30.074800491333008,29.58329963684082,29.642099380493164,30.06410026550293,11690361.0,29.74768829345703
2017-04-24,30.27239990234375,29.091899871826172,29.957300186157227,30.229700088500977,12559272.0,29.911542892456055
2017-04-25,30.448699951171875,29.941200256347656,29.978599548339844,30.122900009155273,10084527.0,29.805866241455078
2017-04-26,30.48080062866211,29.540599822998047,30.112199783325195,29.690200805664062,13962377.0,29.377721786499023
2017-04-27,29.658100128173828,29.006399154663086,29.652799606323242,29.225400924682617,25370193.0,28.917814254760742
2017-04-28,29.380300521850586,28.301300048828125,29.22010040283203,28.648500442504883,33860659.0,28.346986770629883
2017-05-02,28.648500442504883,28.231800079345703,28.648500442504883,28.38680076599121,15438445.0,28.08803939819336
2017-05-03,28.937000274658203,28.408100128173828,28.41349983215332,28.691200256347656,14789634.0,28.38923454284668
2017-05-04,29.08650016784668,28.52560043334961,28.782100677490234,29.054500579833984,16109595.0,28.74871253967285
2017-05-05,29.21470069885254,28.846200942993164,29.065200805664062,29.187999725341797,16480414.0,28.880807876586914
2017-05-08,29.316200256347656,28.94230079650879,29.172000885009766,29.23080062866211,18509568.0,28.92315673828125
2017-05-09,29.19339942932129,28.54170036315918,29.19339942932129,29.049100875854492,17512887.0,28.743370056152344
2017-05-10,30.074800491333008,28.899599075317383,29.11319923400879,29.572599411010742,15740461.0,29.2613582611084
2017-05-11,30.0,29.396400451660156,29.53529930114746,29.87179946899414,14576606.0,29.557409286499023
2017-05-12,30.14419937133789,29.80769920349121,29.861099243164062,29.893199920654297,8831188.0,29.578584671020508
2017-05-15,30.28849983215332,29.732900619506836,29.967899322509766,30.18160057067871,11097775.0,29.863948822021484
2017-05-16,30.998899459838867,30.02669906616211,30.048099517822266,30.88680076599121,12697500.0,30.561725616455078
2017-05-17,31.244699478149414,30.46470069885254,30.87070083618164,30.683799743652344,9957963.0,30.360864639282227
2017-05-18,31.479700088500977,30.523500442504883,30.608999252319336,31.426300048828125,12710670.0,31.095548629760742
2017-05-19,31.570499420166016,31.036300659179688,31.40489959716797,31.372900009155273,8628167.0,31.042713165283203
2017-05-22,31.95509910583496,31.27669906616211,31.36750030517578,31.687999725341797,10848955.0,31.354496002197266
2017-05-23,32.206199645996094,31.44230079650879,31.66670036315918,32.15810012817383,12276478.0,31.81964874267578
2017-05-24,32.26499938964844,31.533100128173828,32.17409896850586,32.11000061035156,12620492.0,31.77205467224121
2017-05-25,32.21149826049805,31.292699813842773,31.949800491333008,31.30340003967285,11225071.0,30.97394371032715
2017-05-26,31.51180076599121,30.993600845336914,31.30340003967285,31.45829963684082,10723785.0,31.127214431762695
2017-05-31,32.01919937133789,31.31410026550293,31.429500579833984,31.91670036315918,12814245.0,31.69413185119629
2017-06-01,32.551300048828125,31.634599685668945,31.846200942993164,32.53850173950195,11251707.0,32.31159591674805
2017-06-02,32.47439956665039,31.743600845336914,32.307701110839844,32.10260009765625,12841144.0,31.878734588623047
2017-06-05,32.051300048828125,31.134599685668945,31.97439956665039,31.262800216674805,18059545.0,31.044790267944336
2017-06-06,31.73080062866211,31.070499420166016,31.22439956665039,31.72439956665039,11640699.0,31.503171920776367
2017-06-07,32.294898986816406,31.69230079650879,31.70509910583496,32.26919937133789,12156356.0,32.04417419433594
2017-06-08,33.044898986816406,32.24359893798828,32.28850173950195,32.85900115966797,13777682.0,32.62986373901367
2017-06-09,33.198699951171875,32.532100677490234,32.91669845581055,32.782100677490234,11364745.0,32.55350112915039
2017-06-12,33.198699951171875,32.5640983581543,32.794898986816406,32.839698791503906,12528406.0,32.610694885253906
2017-06-13,32.910301208496094,32.307701110839844,32.85260009765625,32.5640983581543,11275464.0,32.337013244628906
2017-06-14,32.66669845581055,32.25,32.5640983581543,32.576900482177734,9541112.0,32.349727630615234
2017-06-15,32.576900482177734,31.98080062866211,32.576900482177734,32.38460159301758,12850701.0,32.15877151489258
2017-06-16,33.1859016418457,32.23080062866211,32.23720169067383,32.923099517822266,27176195.0,32.693511962890625
2017-06-19,32.923099517822266,32.923099517822266,32.923099517822266,32.923099517822266,0.0,32.693511962890625
2017-06-20,32.339698791503906,31.44230079650879,32.24359893798828,31.60260009765625,21173337.0,31.38222312927246
2017-06-21,32.057701110839844,31.326900482177734,31.73080062866211,32.044898986816406,27700959.0,31.821435928344727
2017-06-22,32.307701110839844,31.679500579833984,31.987199783325195,31.737199783325195,19912537.0,31.515884399414062
2017-06-23,32.33330154418945,31.66670036315918,31.73080062866211,32.13460159301758,14504607.0,31.91051483154297
2017-06-26,32.83330154418945,32.10900115966797,32.26919937133789,32.75,19243706.0,32.52162170410156
2017-06-27,32.91669845581055,32.455101013183594,32.76279830932617,32.75640106201172,11674684.0,32.527976989746094
2017-06-28,32.673099517822266,32.051300048828125,32.576900482177734,32.11539840698242,11039221.0,31.891443252563477
2017-06-29,32.61539840698242,32.051300048828125,32.057701110839844,32.448699951171875,11030730.0,32.2224235534668
2017-06-30,32.5640983581543,32.12179946899414,32.423099517822266,32.429500579833984,7755457.0,32.20335388183594
2017-07-03,32.692298889160156,32.051300048828125,32.532100677490234,32.10260009765625,11951554.0,31.878734588623047
2017-07-04,32.051300048828125,31.41029930114746,31.987199783325195,31.52560043334961,15786624.0,31.30575942993164
2017-07-05,31.91029930114746,31.429500579833984,31.487199783325195,31.891000747680664,7053638.0,31.668611526489258
2017-07-06,31.903799057006836,31.467899322509766,31.891000747680664,31.58329963684082,9994834.0,31.363054275512695
2017-07-07,31.53849983215332,31.217899322509766,31.53849983215332,31.29490089416504,10479699.0,31.07666778564453
2017-07-10,31.76919937133789,31.032100677490234,31.237199783325195,31.615400314331055,10702305.0,31.394933700561523
2017-07-11,31.85260009765625,31.54490089416504,31.62179946899414,31.743600845336914,7486269.0,31.522241592407227
2017-07-12,31.91670036315918,31.346200942993164,31.891000747680664,31.45509910583496,7407290.0,31.235750198364258
2017-07-13,31.782100677490234,31.37820053100586,31.48080062866211,31.47439956665039,8513030.0,31.25491714477539
2017-07-14,31.41029930114746,31.153799057006836,31.41029930114746,31.22439956665039,9241653.0,31.00665855407715
2017-07-17,31.72439956665039,31.03849983215332,31.217899322509766,31.43589973449707,11422808.0,31.216686248779297
2017-07-18,32.15380096435547,31.41670036315918,31.493600845336914,32.13460159301758,19395714.0,31.91051483154297
2017-07-19,32.660301208496094,32.089698791503906,32.192298889160156,32.37820053100586,11761932.0,32.15241622924805
2017-07-20,32.65380096435547,32.051300048828125,32.23080062866211,32.28850173950195,11416087.0,32.0633430480957
2017-07-21,32.423099517822266,31.948699951171875,32.307701110839844,31.993600845336914,12766809.0,31.770496368408203
2017-07-24,32.294898986816406,31.95509910583496,32.0,32.089698791503906,6282034.0,31.865924835205078
2017-07-25,32.429500579833984,32.03850173950195,32.051300048828125,32.12820053100586,7174280.0,31.904157638549805
2017-07-26,32.307701110839844,31.987199783325195,32.16669845581055,32.198699951171875,7688889.0,31.974166870117188
2017-07-27,32.37179946899414,31.95509910583496,32.205101013183594,32.35260009765625,7126669.0,32.12699508666992
2017-07-28,32.910301208496094,32.37179946899414,32.4359016418457,32.62179946899414,12769468.0,32.39431381225586
2017-07-31,32.87179946899414,32.53850173950195,32.86539840698242,32.820499420166016,10676128.0,32.59162902832031
2017-08-01,32.91669845581055,32.60260009765625,32.807701110839844,32.88460159301758,7550233.0,32.6552848815918
2017-08-02,32.88460159301758,32.10260009765625,32.77560043334961,32.205101013183594,10425238.0,31.98052215576172
2017-08-03,32.36539840698242,32.03850173950195,32.14739990234375,32.12179946899414,8716958.0,31.897802352905273
2017-08-04,32.339698791503906,32.044898986816406,32.09619903564453,32.13460159301758,6795389.0,31.91051483154297
2017-08-07,32.589698791503906,31.91029930114746,32.12179946899414,32.51279830932617,7217689.0,32.28607177734375
2017-08-08,32.782100677490234,32.4359016418457,32.59619903564453,32.52560043334961,9637190.0,32.29878616333008
2017-08-09,34.41669845581055,32.46149826049805,32.532100677490234,33.9359016418457,22099350.0,33.699249267578125
2017-08-10,34.16669845581055,33.467899322509766,33.75640106201172,33.71149826049805,9431477.0,33.47641372680664
2017-08-11,34.160301208496094,33.53850173950195,33.64099884033203,34.0640983581543,13547773.0,33.82655715942383
2017-08-14,35.37179946899414,34.070499420166016,34.070499420166016,35.22439956665039,18620979.0,34.978763580322266
2017-08-15,35.35900115966797,34.73080062866211,35.25640106201172,34.96149826049805,9665898.0,34.71769714355469
2017-08-16,35.326900482177734,34.551300048828125,34.96149826049805,34.660301208496094,7755057.0,34.41859817504883
2017-08-17,34.61539840698242,34.192298889160156,34.61539840698242,34.35260009765625,8141941.0,34.1130485534668
2017-08-18,34.60900115966797,34.23080062866211,34.25,34.429500579833984,6139386.0,34.18941116333008
2017-08-21,35.23720169067383,34.4359016418457,34.442298889160156,35.12820053100586,11032775.0,34.883235931396484
2017-08-22,35.15380096435547,34.660301208496094,35.070499420166016,34.76279830932617,5698895.0,34.520381927490234
2017-08-23,35.326900482177734,34.61539840698242,34.66669845581055,35.0,5990151.0,34.75592803955078
2017-08-24,35.16669845581055,34.87179946899414,35.01279830932617,35.12179946899414,6474600.0,34.87688064575195
2017-08-25,35.673099517822266,35.0,35.198699951171875,35.057701110839844,12262097.0,34.813228607177734
2017-08-28,35.35260009765625,34.35900115966797,34.967899322509766,34.62820053100586,16352882.0,34.386722564697266
2017-08-29,34.826900482177734,34.35900115966797,34.74359893798828,34.61539840698242,9326099.0,34.37400817871094
2017-08-30,34.85900115966797,34.48720169067383,34.717899322509766,34.660301208496094,8229953.0,34.41859817504883
2017-08-31,34.73720169067383,34.339698791503906,34.467899322509766,34.705101013183594,10114977.0,34.46308517456055
2017-09-01,35.801300048828125,34.782100677490234,34.782100677490234,35.692298889160156,19870727.0,35.44340133666992
2017-09-04,37.91669845581055,35.692298889160156,35.717899322509766,37.442298889160156,23109279.0,37.18119812011719
2017-09-05,37.5640983581543,37.01919937133789,37.25640106201172,37.320499420166016,10926048.0,37.06024932861328
2017-09-06,37.3140983581543,36.660301208496094,37.1859016418457,36.89739990234375,10761961.0,36.640098571777344
2017-09-07,38.10260009765625,36.589698791503906,36.85900115966797,37.41669845581055,10457781.0,37.15578079223633
2017-09-08,38.448699951171875,37.22439956665039,37.532100677490234,38.09619903564453,11794433.0,37.830535888671875
2017-09-11,38.076900482177734,37.307701110839844,38.076900482177734,37.448699951171875,10392893.0,37.187557220458984
2017-09-12,37.4359016418457,36.73080062866211,37.40380096435547,37.35900115966797,11164567.0,37.09848403930664
2017-09-13,37.62820053100586,36.98720169067383,37.21149826049805,37.455101013183594,8284679.0,37.193912506103516
2017-09-14,38.0,36.98720169067383,37.38460159301758,37.01919937133789,8944765.0,36.76104736328125
2017-09-15,37.35900115966797,36.85900115966797,36.910301208496094,37.326900482177734,6464577.0,37.06660461425781
2017-09-18,37.91669845581055,37.35260009765625,37.442298889160156,37.5640983581543,6707833.0,37.302146911621094
2017-09-19,37.8140983581543,37.4359016418457,37.5640983581543,37.673099517822266,5406055.0,37.4103889465332
2017-09-20,37.923099517822266,37.63460159301758,37.673099517822266,37.74359893798828,4215770.0,37.48040008544922
2017-09-21,37.807701110839844,37.1859016418457,37.78850173950195,37.33330154418945,7327928.0,37.072959899902344
2017-09-22,37.532100677490234,37.12820053100586,37.179500579833984,37.26919937133789,5022404.0,37.009307861328125
2017-09-25,37.5,36.9359016418457,37.339698791503906,37.25640106201172,8644481.0,36.99659729003906
2017-09-26,37.442298889160156,37.03850173950195,37.14099884033203,37.23080062866211,6035410.0,36.97117233276367
2017-09-27,37.8140983581543,37.27560043334961,37.692298889160156,37.46149826049805,8254635.0,37.20026779174805
2017-09-28,38.53850173950195,37.46149826049805,37.49359893798828,38.51279830932617,14662947.0,38.24423599243164
2017-09-29,39.08330154418945,38.33330154418945,38.75,38.41669845581055,10144653.0,38.1488037109375
2017-10-09,40.89739990234375,38.85260009765625,38.97439956665039,39.71149826049805,18909304.0,39.434574127197266
2017-10-10,40.36539840698242,38.35260009765625,39.679500579833984,39.051300048828125,22254952.0,38.77897644042969
2017-10-11,40.307701110839844,39.16669845581055,39.16669845581055,39.99359893798828,17856023.0,39.7147102355957
2017-10-12,40.801300048828125,40.02560043334961,40.02560043334961,40.339698791503906,11282977.0,40.05839157104492
2017-10-13,40.448699951171875,39.807701110839844,40.37179946899414,40.326900482177734,8017468.0,40.045684814453125
2017-10-16,40.99359893798828,40.032100677490234,40.3140983581543,40.38460159301758,9795289.0,40.10298156738281
2017-10-17,40.942298889160156,40.16669845581055,40.41669845581055,40.90380096435547,12119368.0,40.61856460571289
2017-10-18,40.99359893798828,40.58330154418945,40.942298889160156,40.78850173950195,9214202.0,40.504066467285156
2017-10-19,41.98720169067383,40.705101013183594,40.75640106201172,41.942298889160156,16184046.0,41.649818420410156
2017-10-20,41.910301208496094,41.282100677490234,41.910301208496094,41.65380096435547,9354677.0,41.36333084106445
2017-10-23,42.10260009765625,41.38460159301758,42.09619903564453,41.73720169067383,9172149.0,41.44615173339844
2017-10-24,42.01919937133789,41.53850173950195,41.692298889160156,41.570499420166016,8704556.0,41.28061294555664
2017-10-25,43.044898986816406,41.423099517822266,41.570499420166016,42.826900482177734,12004129.0,42.52824783325195
2017-10-26,43.39099884033203,41.942298889160156,41.942298889160156,42.48080062866211,19797885.0,42.18456268310547
2017-10-27,42.52560043334961,41.87179946899414,42.52560043334961,42.23080062866211,16258486.0,41.936309814453125
2017-10-30,42.48720169067383,41.53850173950195,42.23080062866211,41.673099517822266,16471080.0,41.38249206542969
2017-10-31,43.33330154418945,41.53850173950195,41.589698791503906,43.09619903564453,18382592.0,42.79566955566406
2017-11-01,44.051300048828125,42.88460159301758,43.33330154418945,43.91669845581055,16701470.0,43.61044692993164
2017-11-02,45.15380096435547,43.589698791503906,43.96149826049805,44.27560043334961,17948060.0,43.96684646606445
2017-11-03,47.044898986816406,44.35900115966797,44.48720169067383,46.12179946899414,22817878.0,45.800174713134766
2017-11-06,48.9359016418457,45.576900482177734,46.14739990234375,48.52560043334961,30075966.0,48.18721008300781
2017-11-07,49.307701110839844,46.089698791503906,48.455101013183594,46.34619903564453,60378736.0,46.02301025390625
2017-11-08,46.057701110839844,44.91669845581055,45.97439956665039,45.173099517822266,49869498.0,44.85808563232422
2017-11-09,45.576900482177734,44.294898986816406,44.87179946899414,45.5,45604607.0,45.182708740234375
2017-11-10,46.032100677490234,44.5,45.51279830932617,45.84619903564453,40451413.0,45.526493072509766
2017-11-13,45.705101013183594,44.36539840698242,45.705101013183594,44.51279830932617,41039987.0,44.202392578125
2017-11-14,45.051300048828125,42.90380096435547,44.551300048828125,42.99359893798828,44380510.0,42.693790435791016
2017-11-15,43.782100677490234,42.39739990234375,42.88460159301758,43.65380096435547,41521608.0,43.34938430786133
2017-11-16,44.97439956665039,43.057701110839844,43.589698791503906,44.78850173950195,33677482.0,44.476173400878906
2017-11-17,45.12179946899414,43.26919937133789,44.62179946899414,43.410301208496094,27497450.0,43.107582092285156
2017-11-20,44.25640106201172,41.423099517822266,42.660301208496094,44.179500579833984,34852529.0,43.87141799926758
2017-11-21,44.673099517822266,43.717899322509766,43.76919937133789,44.36539840698242,28045244.0,44.0560188293457
2017-11-22,45.51279830932617,43.46149826049805,44.87179946899414,44.08330154418945,35143597.0,43.7758903503418
2017-11-23,43.807701110839844,41.53850173950195,43.62179946899414,41.60900115966797,37588307.0,41.318843841552734
2017-11-24,42.4359016418457,40.90380096435547,40.90380096435547,41.820499420166016,26469215.0,41.528865814208984
2017-11-27,42.307701110839844,40.71149826049805,41.673099517822266,41.173099517822266,18813381.0,40.885982513427734
2017-11-28,42.48720169067383,41.282100677490234,41.423099517822266,42.467899322509766,20588544.0,42.1717529296875
2017-11-29,43.217899322509766,41.53850173950195,42.717899322509766,41.85900115966797,17067354.0,41.56710433959961
2017-11-30,42.4359016418457,41.34619903564453,41.86539840698242,41.78850173950195,10866141.0,41.497093200683594
2017-12-01,42.73080062866211,41.801300048828125,42.192298889160156,42.36539840698242,12156161.0,42.069969177246094
2017-12-04,43.551300048828125,41.71149826049805,42.0,43.21149826049805,16483089.0,42.91016387939453
2017-12-05,43.39099884033203,42.307701110839844,43.179500579833984,42.5640983581543,11837467.0,42.26728439331055
2017-12-06,43.070499420166016,41.36539840698242,42.557701110839844,41.910301208496094,15807490.0,41.6180419921875
2017-12-07,42.10260009765625,41.173099517822266,41.85900115966797,41.320499420166016,11622996.0,41.03235626220703
2017-12-08,42.15380096435547,41.205101013183594,41.23720169067383,41.942298889160156,17826467.0,41.649818420410156
2017-12-11,44.544898986816406,42.5,42.782100677490234,44.5,38017310.0,44.18968200683594
2017-12-12,44.98720169067383,44.03850173950195,44.6859016418457,44.089698791503906,21588905.0,43.78224563598633
2017-12-13,44.801300048828125,43.72439956665039,44.4359016418457,44.52560043334961,17973720.0,44.21510696411133
2017-12-14,45.02560043334961,44.35260009765625,44.807701110839844,44.64099884033203,13828928.0,44.3297004699707
2017-12-15,44.61539840698242,43.26279830932617,44.61539840698242,43.301300048828125,16876064.0,42.99934005737305
2017-12-18,44.10260009765625,43.326900482177734,43.326900482177734,43.679500579833984,11380830.0,43.374900817871094
2017-12-19,44.02560043334961,43.39739990234375,43.83330154418945,44.0,12930762.0,43.693172454833984
2017-12-20,44.660301208496094,43.910301208496094,44.551300048828125,44.47439956665039,13993624.0,44.16426467895508
2017-12-21,45.801300048828125,44.307701110839844,44.429500579833984,45.38460159301758,23489487.0,45.068115234375
2017-12-22,46.10900115966797,45.1859016418457,45.38460159301758,45.660301208496094,16641016.0,45.34189224243164
2017-12-25,46.34619903564453,45.0,45.51279830932617,45.51919937133789,11835169.0,45.20177459716797
2017-12-26,45.89099884033203,44.679500579833984,45.51919937133789,45.326900482177734,9608060.0,45.01081848144531
2017-12-27,45.4359016418457,43.589698791503906,45.4359016418457,43.6859016418457,17229307.0,43.38125991821289
2017-12-28,44.839698791503906,43.6859016418457,43.6859016418457,44.5,11465132.0,44.18968200683594
2017-12-29,45.032100677490234,44.10260009765625,44.429500579833984,44.217899322509766,11349951.0,43.9095458984375
2018-01-02,44.77560043334961,43.717899322509766,44.5,44.01919937133789,14652371.0,43.71223449707031
2018-01-03,44.87179946899414,43.97439956665039,44.032100677490234,44.12179946899414,19432058.0,43.81412124633789
2018-01-04,45.3140983581543,44.12179946899414,44.307701110839844,45.23720169067383,25037858.0,44.92174530029297
2018-01-05,46.01279830932617,44.794898986816406,45.86539840698242,45.076900482177734,20890428.0,44.7625617980957
2018-01-08,45.73720169067383,44.807701110839844,45.13460159301758,45.679500579833984,15279937.0,45.360958099365234
2018-01-09,48.198699951171875,45.557701110839844,45.955101013183594,47.88460159301758,34005934.0,47.550682067871094
2018-01-10,48.5,47.4359016418457,47.820499420166016,48.01279830932617,22666068.0,47.67798614501953
2018-01-11,48.192298889160156,47.28850173950195,47.820499420166016,47.60900115966797,13491904.0,47.27700424194336
2018-01-12,48.076900482177734,47.410301208496094,47.60900115966797,47.826900482177734,11258239.0,47.493385314941406
2018-01-15,48.717899322509766,47.1859016418457,47.692298889160156,47.75,22017819.0,47.41701889038086
2018-01-16,49.35260009765625,47.34619903564453,47.557701110839844,48.14099884033203,26906270.0,47.805294036865234
2018-01-17,48.50640106201172,46.948699951171875,48.455101013183594,47.14099884033203,17983279.0,46.8122673034668
2018-01-18,48.057701110839844,46.10900115966797,47.24359893798828,46.66669845581055,15562900.0,46.34127426147461
2018-01-19,47.929500579833984,46.1859016418457,46.717899322509766,47.66669845581055,18243313.0,47.33430099487305
2018-01-22,49.02560043334961,47.557701110839844,47.66669845581055,48.967899322509766,19922095.0,48.626426696777344
2018-01-23,49.98720169067383,48.40380096435547,48.910301208496094,49.160301208496094,22980060.0,48.81748962402344
2018-01-24,50.25640106201172,48.923099517822266,49.25,50.044898986816406,21718422.0,49.69591522216797
2018-01-25,50.48080062866211,48.37820053100586,50.4359016418457,48.75640106201172,24144647.0,48.41640090942383
2018-01-26,49.84619903564453,48.557701110839844,48.76919937133789,49.455101013183594,16442830.0,49.1102294921875
2018-01-29,50.0,46.73080062866211,49.6859016418457,46.948699951171875,27381806.0,46.621307373046875
2018-01-30,47.96149826049805,46.826900482177734,46.948699951171875,47.5,13494469.0,47.16876220703125
2018-01-31,48.65380096435547,47.37179946899414,47.429500579833984,48.51919937133789,13442735.0,48.18085479736328
2018-02-01,49.294898986816406,46.923099517822266,48.839698791503906,47.58330154418945,15126876.0,47.25148391723633
2018-02-02,48.71149826049805,47.25,47.955101013183594,47.61539840698242,12434462.0,47.28335952758789
2018-02-05,47.217899322509766,45.96149826049805,47.08330154418945,47.032100677490234,19393500.0,46.70412826538086
2018-02-06,45.826900482177734,43.0640983581543,45.826900482177734,44.23720169067383,37689692.0,43.92871856689453
2018-02-07,45.64099884033203,43.0,45.5640983581543,43.39099884033203,23987750.0,43.08841323852539
2018-02-08,44.801300048828125,43.448699951171875,43.570499420166016,44.301300048828125,16763351.0,43.992366790771484
2018-02-09,44.14739990234375,42.38460159301758,42.75640106201172,43.307701110839844,26058375.0,43.005699157714844
2018-02-12,45.76919937133789,43.49359893798828,43.51919937133789,45.49359893798828,19534619.0,45.176353454589844
2018-02-13,46.78850173950195,45.49359893798828,45.87820053100586,45.660301208496094,14200539.0,45.34189224243164
2018-02-14,46.423099517822266,45.705101013183594,45.96149826049805,46.10900115966797,8704015.0,45.78746795654297
2018-02-22,46.910301208496094,45.49359893798828,46.15380096435547,46.455101013183594,22724743.0,46.13114929199219
2018-02-23,48.0,46.429500579833984,46.782100677490234,46.97439956665039,15072645.0,46.646827697753906
2018-02-26,48.076900482177734,46.50640106201172,47.11539840698242,47.923099517822266,15423200.0,47.58891296386719
2018-02-27,48.39739990234375,47.1859016418457,48.089698791503906,47.22439956665039,10061599.0,46.89508056640625
2018-02-28,47.62820053100586,46.39099884033203,47.11539840698242,46.46149826049805,10290685.0,46.13750076293945
2018-03-01,47.61539840698242,46.282100677490234,46.34619903564453,47.557701110839844,11476930.0,47.2260627746582
2018-03-02,47.75640106201172,47.14099884033203,47.339698791503906,47.28850173950195,8045222.0,46.958740234375
2018-03-05,47.89739990234375,46.86539840698242,47.307701110839844,47.73720169067383,8555985.0,47.4043083190918
2018-03-06,49.205101013183594,47.717899322509766,47.717899322509766,48.839698791503906,15362159.0,48.499114990234375
2018-03-07,49.14099884033203,48.173099517822266,48.64739990234375,48.33330154418945,9293809.0,47.996253967285156
2018-03-08,50.62820053100586,48.60260009765625,48.942298889160156,50.16669845581055,22409966.0,49.81686782836914
2018-03-09,51.00640106201172,49.807701110839844,50.16669845581055,50.89099884033203,15309158.0,50.53611373901367
2018-03-12,51.59619903564453,50.673099517822266,51.282100677490234,51.26279830932617,13781838.0,50.90532302856445
2018-03-13,51.410301208496094,50.320499420166016,51.070499420166016,50.51919937133789,12166237.0,50.166908264160156
2018-03-14,51.442298889160156,50.205101013183594,50.41669845581055,51.22439956665039,12149177.0,50.867191314697266
2018-03-15,53.205101013183594,50.96149826049805,51.00640106201172,53.00640106201172,19482718.0,52.63676452636719
2018-03-16,53.41669845581055,52.34619903564453,52.692298889160156,52.532100677490234,14526241.0,52.165771484375
2018-03-19,55.37820053100586,52.294898986816406,52.698699951171875,55.35260009765625,22546566.0,54.96660232543945
2018-03-20,56.96149826049805,54.8140983581543,54.89099884033203,56.08330154418945,23342748.0,55.69221115112305
2018-03-21,57.173099517822266,55.12820053100586,56.282100677490234,55.455101013183594,22252337.0,55.068389892578125
2018-03-22,55.99359893798828,54.339698791503906,55.12820053100586,55.057701110839844,19438879.0,54.67375946044922
2018-03-23,55.051300048828125,52.5640983581543,53.41669845581055,54.24359893798828,24707855.0,53.86533737182617
2018-03-26,57.198699951171875,54.23080062866211,54.23720169067383,55.98720169067383,31910587.0,55.596778869628906
2018-03-27,57.051300048828125,54.51919937133789,56.98080062866211,55.58330154418945,32417325.0,55.19569396972656
2018-03-28,56.10900115966797,53.205101013183594,55.192298889160156,53.36539840698242,36378672.0,52.99325942993164
2018-03-29,54.14739990234375,50.64099884033203,53.84619903564453,53.076900482177734,25154190.0,52.7067756652832
2018-03-30,55.820499420166016,53.03850173950195,53.057701110839844,55.77560043334961,22194325.0,55.386653900146484
2018-04-02,56.339698791503906,54.23080062866211,55.77560043334961,54.40380096435547,17194206.0,54.024417877197266
2018-04-03,54.48720169067383,52.75640106201172,53.63460159301758,54.39739990234375,22427826.0,54.018062591552734
2018-04-04,55.58330154418945,53.71149826049805,55.38460159301758,53.91669845581055,21388328.0,53.540714263916016
2018-04-09,54.089698791503906,52.660301208496094,53.717899322509766,52.955101013183594,20207367.0,52.58582305908203
2018-04-10,54.3140983581543,53.09619903564453,53.23720169067383,54.076900482177734,14900652.0,53.69980239868164
2018-04-11,55.21149826049805,53.84619903564453,54.12820053100586,54.52560043334961,18807696.0,54.14537048339844
2018-04-12,55.410301208496094,53.98080062866211,54.62179946899414,54.955101013183594,16226307.0,54.57187271118164
2018-04-13,55.25,51.923099517822266,55.0,51.97439956665039,34855627.0,51.611961364746094
2018-04-16,53.71149826049805,51.34619903564453,52.339698791503906,53.39099884033203,25407705.0,53.018680572509766
2018-04-17,53.673099517822266,51.173099517822266,53.37179946899414,51.839698791503906,25998410.0,51.47819900512695
2018-04-18,52.87820053100586,51.27560043334961,52.24359893798828,52.589698791503906,21603898.0,52.22296905517578
2018-04-19,53.33330154418945,52.307701110839844,52.692298889160156,53.22439956665039,15226528.0,52.853248596191406
2018-04-20,55.22439956665039,53.076900482177734,53.22439956665039,53.86539840698242,21219797.0,53.489768981933594
2018-04-23,54.48720169067383,53.301300048828125,53.826900482177734,54.032100677490234,14560217.0,53.65531539916992
2018-04-24,55.26279830932617,53.85260009765625,54.23080062866211,54.326900482177734,16991702.0,53.948055267333984
2018-04-25,56.14099884033203,54.192298889160156,54.192298889160156,56.0640983581543,26351905.0,55.67313766479492
2018-04-26,56.21149826049805,53.448699951171875,56.21149826049805,53.698699951171875,24624411.0,53.32423782348633
2018-04-27,54.60900115966797,51.9359016418457,53.205101013183594,53.51279830932617,23819225.0,53.13963317871094
2018-05-02,54.423099517822266,51.923099517822266,53.839698791503906,52.51919937133789,21528316.0,52.152957916259766
2018-05-03,53.49359893798828,51.34619903564453,52.551300048828125,53.13460159301758,13793382.0,52.76407241821289
2018-05-04,53.66669845581055,52.442298889160156,53.10260009765625,52.84619903564453,12632440.0,52.47767639160156
2018-05-07,54.198699951171875,52.89099884033203,53.0,54.173099517822266,14504380.0,53.79533004760742
2018-05-08,55.160301208496094,53.97439956665039,54.442298889160156,54.84619903564453,16084039.0,54.4637336730957
2018-05-09,55.38460159301758,54.282100677490234,54.84619903564453,55.03850173950195,12006229.0,54.65469741821289
2018-05-10,59.35900115966797,55.16669845581055,55.65380096435547,58.71149826049805,39431956.0,58.30207824707031
2018-05-11,61.282100677490234,56.929500579833984,58.75640106201172,57.35900115966797,42078391.0,56.959014892578125
2018-05-14,58.64739990234375,56.71149826049805,57.692298889160156,58.423099517822266,19675751.0,58.015689849853516
2018-05-15,59.75640106201172,58.070499420166016,58.557701110839844,59.25,20487643.0,58.836822509765625
2018-05-16,59.72439956665039,58.576900482177734,58.84619903564453,58.73080062866211,17876328.0,58.32124710083008
2018-05-17,58.692298889160156,57.16669845581055,58.52560043334961,57.64739990234375,16168409.0,57.245399475097656
2018-05-18,59.16669845581055,57.192298889160156,57.679500579833984,59.14099884033203,16035402.0,58.72858428955078
2018-05-21,59.532100677490234,58.33330154418945,59.48720169067383,58.83330154418945,13260224.0,58.42303466796875
2018-05-22,61.03850173950195,58.46149826049805,58.794898986816406,60.98720169067383,21651896.0,60.561912536621094
2018-05-23,61.8140983581543,60.40380096435547,60.77560043334961,60.679500579833984,17982152.0,60.25635528564453
2018-05-24,60.89739990234375,59.61539840698242,59.61539840698242,60.3140983581543,13825476.0,59.89350509643555
2018-05-25,63.36539840698242,60.22439956665039,60.448699951171875,62.41669845581055,25975990.0,61.981441497802734
2018-05-28,65.06410217285156,61.97439956665039,62.98080062866211,64.9103012084961,27104071.0,64.45764923095703
2018-05-29,65.94229888916016,59.717899322509766,64.26280212402344,61.16669845581055,37321563.0,60.74015808105469
2018-05-30,63.66669845581055,58.66669845581055,59.625,62.099998474121094,27394341.0,61.79829025268555
2018-05-31,63.516700744628906,61.125,62.09170150756836,63.44169998168945,26213984.0,63.13347244262695
2018-06-01,64.0,60.58330154418945,63.45000076293945,61.67499923706055,25858342.0,61.37535858154297
2018-06-04,63.525001525878906,60.91669845581055,62.15829849243164,63.11669921875,24291741.0,62.81005096435547
2018-06-05,68.32499694824219,62.94169998168945,63.46670150756836,66.79170227050781,36044269.0,66.46720123291016
2018-06-06,69.25,66.41670227050781,67.1583023071289,68.67500305175781,32107005.0,68.34134674072266
2018-06-07,69.4083023071289,67.80000305175781,68.70829772949219,68.3416976928711,28531309.0,68.0096664428711
2018-06-08,68.8499984741211,67.5250015258789,67.83329772949219,67.625,32531419.0,67.29645538330078
2018-06-11,67.57499694824219,63.61669921875,67.57499694824219,65.0167007446289,45175866.0,64.70082092285156
2018-06-12,65.6417007446289,64.30829620361328,65.125,65.55000305175781,27875223.0,65.23152923583984
2018-06-13,65.19999694824219,63.29999923706055,65.0,64.19170379638672,22371734.0,63.87983322143555
2018-06-14,64.9749984741211,63.31669998168945,64.16670227050781,63.57500076293945,19056548.0,63.26612854003906
2018-06-15,64.1500015258789,62.56669998168945,63.34170150756836,63.29169845581055,17157753.0,62.98420333862305
2018-06-19,64.68329620361328,61.25,63.08330154418945,62.49169921875,31502480.0,62.188087463378906
2018-06-20,65.94999694824219,61.33330154418945,62.5,65.7833023071289,38378493.0,65.46369934082031
2018-06-21,66.5999984741211,64.31670379638672,65.7833023071289,65.1583023071289,26313046.0,64.84173583984375
2018-06-22,66.07499694824219,63.5,64.25,65.80829620361328,24172080.0,65.48857116699219
2018-06-25,67.7332992553711,65.5,65.9666976928711,66.3499984741211,27603842.0,66.02764892578125
2018-06-26,67.32499694824219,64.6417007446289,65.8416976928711,66.45829772949219,22620132.0,66.13542175292969
2018-06-27,66.70829772949219,63.33330154418945,66.6417007446289,63.70830154418945,25961260.0,63.398780822753906
2018-06-28,63.41669845581055,60.66669845581055,62.41669845581055,60.70830154418945,30772003.0,60.413352966308594
2018-06-29,63.400001525878906,60.983299255371094,60.983299255371094,63.13330078125,19532875.0,62.82657241821289
2018-07-02,64.6500015258789,61.66669845581055,62.5,62.83330154418945,20309302.0,62.52803039550781
2018-07-03,62.724998474121094,57.5,62.70830154418945,60.42499923706055,45594996.0,60.131431579589844
2018-07-04,60.16669845581055,58.358299255371094,59.58330154418945,58.391700744628906,22805865.0,58.108009338378906
2018-07-05,59.625,56.54999923706055,58.5,56.65829849243164,30073939.0,56.38302993774414
2018-07-06,59.55830001831055,56.400001525878906,56.66669845581055,58.31669998168945,37115352.0,58.03337097167969
2018-07-09,60.38330078125,57.67499923706055,57.733299255371094,60.24169921875,25721686.0,59.94902038574219
2018-07-10,61.38330078125,59.86669921875,60.625,60.70000076293945,18848458.0,60.405094146728516
2018-07-11,60.71670150756836,58.50830078125,59.58330154418945,60.30830001831055,23138506.0,60.015296936035156
2018-07-12,62.21670150756836,60.45830154418945,60.46670150756836,61.41669845581055,28939484.0,61.11831283569336
2018-07-13,62.75,60.91669845581055,61.55830001831055,62.49169921875,28453471.0,62.188087463378906
2018-07-16,62.65829849243164,61.375,62.08330154418945,62.25830078125,16461424.0,61.95582580566406
2018-07-17,62.55830001831055,60.05830001831055,62.41669845581055,60.625,21782152.0,60.3304557800293
2018-07-18,63.16669845581055,60.41669845581055,60.875,61.75,28039614.0,61.44999313354492
2018-07-19,62.224998474121094,60.625,62.16669845581055,61.016700744628906,15413066.0,60.72025680541992
2018-07-20,61.54999923706055,59.233299255371094,60.95830154418945,61.46670150756836,21040371.0,61.168067932128906
2018-07-23,59.83330154418945,57.641700744628906,58.79169845581055,58.49169921875,47076993.0,58.207523345947266
2018-07-24,60.16669845581055,57.650001525878906,58.08330154418945,59.17499923706055,31228489.0,58.88750076293945
2018-07-25,60.24169921875,58.849998474121094,59.03329849243164,59.90829849243164,18694638.0,59.61724090576172
2018-07-26,60.50830078125,58.66669845581055,60.15829849243164,58.75,17336316.0,58.464569091796875
2018-07-27,59.06669998168945,58.233299255371094,58.516700744628906,58.66669845581055,13388410.0,58.38167190551758
2018-07-30,58.75,56.67499923706055,58.516700744628906,57.54169845581055,19224037.0,57.26213455200195
2018-07-31,58.625,57.08330154418945,57.09170150756836,57.391700744628906,15835382.0,57.11286926269531
2018-08-01,58.150001525878906,56.79169845581055,58.150001525878906,56.92499923706055,11636368.0,56.648433685302734
2018-08-02,57.858299255371094,56.16669845581055,56.92499923706055,57.83330154418945,23555828.0,57.55232620239258
2018-08-03,58.32500076293945,55.33330154418945,57.5,55.40829849243164,21717376.0,55.139102935791016
2018-08-06,54.733299255371094,50.66669845581055,54.58330154418945,51.54169845581055,46380176.0,51.29128646850586
2018-08-07,52.99169921875,50.70830154418945,51.33330154418945,52.86669921875,29684403.0,52.6098518371582
2018-08-08,53.57500076293945,51.875,53.099998474121094,52.20000076293945,14969930.0,51.946388244628906
2018-08-09,56.375,51.95830154418945,52.25,55.875,27902943.0,55.60353469848633
2018-08-10,58.858299255371094,55.858299255371094,55.875,58.358299255371094,31313838.0,58.07476806640625
2018-08-13,58.91669845581055,57.233299255371094,58.233299255371094,58.625,17846976.0,58.34017562866211
2018-08-14,59.516700744628906,58.08330154418945,58.625,59.25830078125,18801880.0,58.970401763916016
2018-08-15,59.13330078125,56.08330154418945,59.03329849243164,56.275001525878906,24473752.0,56.00159454345703
2018-08-16,57.84170150756836,55.25830078125,55.41669845581055,56.025001525878906,21106744.0,55.7528076171875
2018-08-17,56.58330154418945,53.0,56.56669998168945,54.06669998168945,39546206.0,53.804019927978516
2018-08-20,54.15829849243164,50.83330154418945,53.78329849243164,52.41669845581055,35517288.0,52.16203308105469
2018-08-21,56.16669845581055,52.45830154418945,52.5,55.83330154418945,29629762.0,55.56203842163086
2018-08-22,55.983299255371094,54.483299255371094,55.45830154418945,55.474998474121094,15880981.0,55.20547866821289
2018-08-23,56.84170150756836,55.04169845581055,55.67499923706055,56.29999923706055,18730872.0,56.02647018432617
2018-08-24,57.50830078125,55.44169998168945,55.96670150756836,56.641700744628906,22174908.0,56.366512298583984
2018-08-27,59.58330154418945,56.79169845581055,56.849998474121094,58.625,31814972.0,58.34017562866211
2018-08-28,59.06669998168945,57.95000076293945,58.733299255371094,58.775001525878906,20262500.0,58.48944854736328
2018-08-29,58.75,57.83330154418945,58.5,58.141700744628906,13039653.0,57.859222412109375
2018-08-30,58.58330154418945,56.5,58.20830154418945,56.65829849243164,18906260.0,56.38302993774414
2018-08-31,56.25,53.93330001831055,56.25,55.125,35215874.0,54.857177734375
2018-09-03,54.83330154418945,53.75,54.28329849243164,54.733299255371094,15496572.0,54.46738052368164
2018-09-04,55.36669921875,53.75,55.0,54.775001525878906,20878243.0,54.508880615234375
2018-09-05,55.25,53.983299255371094,54.75,53.99169921875,16504473.0,53.7293815612793
2018-09-06,54.099998474121094,52.91669845581055,53.33330154418945,53.0,15940269.0,52.74250030517578
2018-09-07,55.24169921875,53.375,53.375,54.68330001831055,23892166.0,54.417625427246094
2018-09-10,55.20830154418945,53.07500076293945,54.83330154418945,53.31669998168945,17339047.0,53.05766677856445
2018-09-11,54.79169845581055,52.93330001831055,53.400001525878906,53.94169998168945,14465161.0,53.679630279541016
2018-09-12,53.875,50.83330154418945,53.875,51.16669845581055,40048813.0,50.91810607910156
2018-09-13,52.33330154418945,46.375,52.150001525878906,49.08330154418945,67209463.0,48.84483337402344
2018-09-14,49.125,47.16669845581055,48.983299255371094,48.44169998168945,32816973.0,48.20635223388672
2018-09-17,49.08330154418945,45.99169921875,47.79999923706055,46.16669845581055,34740210.0,45.94240188598633
2018-09-18,48.04999923706055,45.19169998168945,46.16669845581055,47.88330078125,41537235.0,47.65066146850586
2018-09-19,50.29999923706055,47.375,47.75,49.29169845581055,39234070.0,49.05221939086914
2018-09-20,50.25830078125,48.75830078125,49.29169845581055,49.32500076293945,22313317.0,49.08536148071289
2018-09-21,51.04169845581055,48.54999923706055,49.400001525878906,50.68330001831055,24603736.0,50.43706130981445
2018-09-25,51.80830001831055,49.83330154418945,50.03329849243164,51.25,19796449.0,51.00100326538086
2018-09-26,53.25,50.983299255371094,51.59170150756836,52.25,39380120.0,51.99614715576172
2018-09-27,53.33330154418945,51.733299255371094,52.13330078125,52.29169845581055,25921843.0,52.03764343261719
2018-09-28,53.16669845581055,51.775001525878906,51.775001525878906,52.91669845581055,21527055.0,52.65960693359375
2018-10-08,51.66669845581055,48.49169921875,51.66669845581055,48.65829849243164,34901047.0,48.421897888183594
2018-10-09,49.63330078125,48.483299255371094,48.5,48.974998474121094,22851872.0,48.737056732177734
2018-10-10,49.91669845581055,47.5,49.650001525878906,48.45000076293945,18477634.0,48.2146110534668
2018-10-11,47.18330001831055,44.92499923706055,45.0,46.29169845581055,35334104.0,46.066795349121094
2018-10-12,48.42499923706055,45.74169921875,46.525001525878906,47.75,32869866.0,47.51801300048828
2018-10-15,49.275001525878906,47.66669845581055,47.66669845581055,47.99169921875,19839441.0,47.7585334777832
2018-10-16,49.474998474121094,47.775001525878906,48.16669845581055,48.34170150756836,14969176.0,48.10683822631836
2018-10-17,49.70830154418945,46.41669845581055,49.0,48.44169998168945,19854434.0,48.20635223388672
2018-10-18,48.75830078125,45.75830078125,48.25,46.20000076293945,33620244.0,45.97554016113281
2018-10-19,48.0,45.25,45.82500076293945,47.16669845581055,40178520.0,46.93754577636719
2018-10-22,51.88330078125,47.900001525878906,47.91669845581055,51.00830078125,58579123.0,50.76048278808594
2018-10-23,51.275001525878906,49.33330154418945,50.724998474121094,50.29169845581055,39554802.0,50.047359466552734
2018-10-24,50.275001525878906,47.375,50.224998474121094,48.79999923706055,33610813.0,48.56290817260742
2018-10-25,47.80830001831055,45.90829849243164,46.83330154418945,47.33330154418945,28160686.0,47.103336334228516
2018-10-26,49.04169845581055,47.516700744628906,48.31669998168945,48.16669845581055,27794437.0,47.932682037353516
2018-10-29,48.16669845581055,45.83330154418945,48.16669845581055,47.09170150756836,29633116.0,46.862911224365234
2018-10-30,49.58330154418945,46.70830154418945,47.44169998168945,48.641700744628906,27466023.0,48.40537643432617
2018-10-31,51.66669845581055,49.0,49.08330154418945,51.31669998168945,29040880.0,51.067378997802734
2018-11-01,53.66669845581055,51.400001525878906,51.96670150756836,52.08330154418945,35060893.0,51.830257415771484
2018-11-02,56.54169845581055,53.95830154418945,54.58330154418945,56.33330154418945,44629377.0,56.059608459472656
2018-11-05,55.70830154418945,54.016700744628906,55.516700744628906,54.99169921875,26280128.0,54.724525451660156
2018-11-06,55.0,53.79169845581055,55.0,54.50830078125,18485553.0,54.24347686767578
2018-11-07,55.108299255371094,53.84170150756836,54.75,54.05830001831055,17231534.0,53.79566192626953
2018-11-08,54.91669845581055,53.974998474121094,54.71670150756836,54.40829849243164,14542120.0,54.143959045410156
2018-11-09,54.56669998168945,53.15829849243164,53.91669845581055,53.724998474121094,14888514.0,53.46398162841797
2018-11-12,54.91669845581055,52.81669998168945,53.70830154418945,54.19169998168945,16190476.0,53.92841339111328
2018-11-13,55.0,53.233299255371094,53.233299255371094,54.5,18898904.0,54.2352180480957
2018-11-14,55.07500076293945,53.33330154418945,54.75,53.44169998168945,16273129.0,53.18205642700195
2018-11-15,53.525001525878906,51.83330154418945,53.0,53.525001525878906,26417146.0,53.26495361328125
2018-11-16,53.21670150756836,51.400001525878906,53.16669845581055,51.92499923706055,35207785.0,51.672725677490234
2018-11-19,53.40829849243164,51.70830154418945,52.06669998168945,52.75830078125,21822084.0,52.50197982788086
2018-11-20,53.00830078125,51.91669845581055,52.42499923706055,52.20000076293945,14874920.0,51.946388244628906
2018-11-21,53.70830154418945,51.56669998168945,51.66669845581055,53.349998474121094,17236254.0,53.09080123901367
2018-11-22,53.875,52.50830078125,53.33330154418945,52.766700744628906,14534490.0,52.510337829589844
2018-11-23,53.04169845581055,51.974998474121094,52.483299255371094,52.19169998168945,12186424.0,51.93812942504883
2018-11-26,52.61669921875,51.66669845581055,52.49169921875,52.125,9113781.0,51.87175369262695
2018-11-27,52.63330078125,51.75,52.32500076293945,52.09170150756836,8779813.0,51.83861541748047
2018-11-28,53.96670150756836,51.83330154418945,52.38330078125,53.71670150756836,21052372.0,53.45572280883789
2018-11-29,54.391700744628906,53.36669921875,53.91669845581055,53.36669921875,15445407.0,53.107418060302734
2018-11-30,54.66669845581055,53.16669845581055,53.66669845581055,54.54169845581055,17116610.0,54.276710510253906
2018-12-03,56.25,54.66669845581055,55.91669845581055,55.78329849243164,26552985.0,55.51228332519531
2018-12-04,56.08330154418945,55.00830078125,55.82500076293945,55.79169845581055,15017174.0,55.52063751220703
2018-12-05,56.86669921875,54.900001525878906,55.00830078125,55.75830078125,19341954.0,55.487403869628906
2018-12-06,55.32500076293945,50.41669845581055,54.84170150756836,52.20830154418945,41265082.0,51.95465087890625
2018-12-07,51.49169921875,48.36669921875,51.33330154418945,48.650001525878906,61063474.0,48.413639068603516
2018-12-10,49.56669998168945,47.28329849243164,47.900001525878906,49.16669845581055,27962281.0,48.927825927734375
2018-12-11,50.49169921875,49.20830154418945,49.20830154418945,50.099998474121094,20895608.0,49.85659408569336
2018-12-12,50.75,48.766700744628906,50.67499923706055,49.03329849243164,22394838.0,48.795074462890625
2018-12-13,50.57500076293945,48.75,49.17499923706055,49.93330001831055,24626706.0,49.69070053100586
2018-12-14,49.91669845581055,48.55830001831055,49.49169921875,49.08330154418945,24408457.0,48.84483337402344
2018-12-17,48.724998474121094,46.18330001831055,48.68330001831055,47.65829849243164,34316614.0,47.426753997802734
2018-12-18,48.16669845581055,47.08330154418945,47.56669998168945,47.349998474121094,21015375.0,47.11995315551758
2018-12-19,47.65829849243164,45.83330154418945,47.5,45.92499923706055,27380085.0,45.70187759399414
2018-12-20,45.92499923706055,43.974998474121094,45.55830001831055,44.125,43755990.0,43.910621643066406
2018-12-21,43.83330154418945,41.57500076293945,43.83330154418945,41.74169921875,61578554.0,41.538902282714844
2018-12-24,44.33330154418945,42.0,42.16669845581055,44.29999923706055,35516862.0,44.08477020263672
2018-12-25,44.81669998168945,43.29169845581055,43.59170150756836,44.50830078125,26654348.0,44.29206085205078
2018-12-26,44.66669845581055,43.33330154418945,44.42499923706055,43.33330154418945,18054415.0,43.12276840209961
2018-12-27,44.41669845581055,42.75,43.75,42.91669845581055,30658416.0,42.70819091796875
2018-12-28,44.07500076293945,43.09170150756836,43.29999923706055,43.95830154418945,24267676.0,43.74473190307617
2019-01-02,44.92499923706055,43.78329849243164,44.40829849243164,44.141700744628906,33461769.0,43.927242279052734
2019-01-03,43.900001525878906,41.766700744628906,43.525001525878906,42.55830001831055,39067316.0,42.351531982421875
2019-01-04,45.400001525878906,41.483299255371094,41.91669845581055,45.29169845581055,42596235.0,45.071651458740234
2019-01-07,45.400001525878906,44.08330154418945,41.91669845581055,44.641700744628906,28840581.0,44.4248161315918
2019-01-08,45.29999923706055,44.45830154418945,44.45830154418945,44.983299255371094,15395046.0,44.76475143432617
2019-01-09,46.849998474121094,45.08330154418945,45.41669845581055,46.275001525878906,23641317.0,46.05017852783203
2019-01-10,47.70000076293945,45.599998474121094,45.90829849243164,46.891700744628906,19642290.0,46.66387939453125
2019-01-11,47.09170150756836,45.858299255371094,46.83330154418945,46.625,15739798.0,46.398475646972656
2019-01-14,46.625,45.09170150756836,46.625,45.275001525878906,13416660.0,45.05503463745117
2019-01-15,47.07500076293945,45.275001525878906,45.41669845581055,47.03329849243164,19345203.0,46.80479049682617
2019-01-16,48.32500076293945,46.25,47.025001525878906,47.891700744628906,21284826.0,47.65902328491211
2019-01-17,48.70000076293945,47.599998474121094,47.79169845581055,47.79999923706055,14905687.0,47.56776428222656
2019-01-18,49.81669998168945,47.93330001831055,48.25,49.30830001831055,21407994.0,49.0687370300293
2019-01-21,50.38330078125,49.04169845581055,49.13330078125,49.224998474121094,18951566.0,48.98583984375
2019-01-22,49.41669845581055,47.54169845581055,49.41669845581055,48.07500076293945,18199148.0,47.841434478759766
2019-01-23,48.650001525878906,47.69169998168945,47.83330154418945,48.349998474121094,10816240.0,48.11509323120117
2019-01-24,49.733299255371094,47.83330154418945,48.25,49.483299255371094,14633071.0,49.24288558959961
2019-01-25,49.81669998168945,49.00830078125,49.45830154418945,49.15829849243164,13347855.0,48.919464111328125
2019-01-28,48.29169845581055,45.41669845581055,48.29169845581055,45.68330001831055,49890579.0,45.46134948730469
2019-01-29,47.70000076293945,45.84170150756836,45.84170150756836,47.650001525878906,32088410.0,47.418495178222656
2019-01-30,48.733299255371094,47.358299255371094,47.5,47.83330154418945,17286410.0,47.60090637207031
2019-01-31,49.54169845581055,47.99169921875,48.53329849243164,49.20830154418945,22200074.0,48.9692268371582
2019-02-01,50.724998474121094,49.03329849243164,49.95000076293945,50.68330001831055,20856481.0,50.43706130981445
2019-02-11,51.79999923706055,49.82500076293945,50.05830001831055,51.54169845581055,19494714.0,51.29128646850586
2019-02-12,53.525001525878906,51.66669845581055,52.08330154418945,52.91669845581055,25624693.0,52.65960693359375
2019-02-13,54.99169921875,53.33330154418945,53.33330154418945,54.65829849243164,25065884.0,54.39274597167969
2019-02-14,55.125,54.08330154418945,54.58330154418945,54.83330154418945,18921529.0,54.566898345947266
2019-02-15,54.79169845581055,53.25830078125,54.349998474121094,53.57500076293945,16475558.0,53.31471252441406
2019-02-18,56.375,55.0,55.25,55.69169998168945,28913497.0,55.42112731933594
2019-02-19,56.224998474121094,54.66669845581055,55.66669845581055,54.94169998168945,23617831.0,54.674766540527344
2019-02-20,54.94169998168945,53.400001525878906,54.66669845581055,54.125,21129240.0,53.862037658691406
2019-02-21,55.41669845581055,54.16669845581055,54.21670150756836,54.53329849243164,19096162.0,54.26835250854492
2019-02-22,55.25,53.83330154418945,54.80830001831055,55.25,14333449.0,54.981571197509766
2019-02-25,57.41669845581055,54.83330154418945,55.0,57.08330154418945,42810607.0,56.805965423583984
2019-02-26,61.20000076293945,56.09170150756836,56.40829849243164,56.66669845581055,44233076.0,56.391387939453125
2019-02-27,58.56669998168945,56.474998474121094,56.625,57.33330154418945,23015439.0,57.054752349853516
2019-02-28,60.16669845581055,57.099998474121094,57.33330154418945,59.91669845581055,33922105.0,59.6255989074707
2019-03-01,60.83330154418945,59.06669998168945,60.66669845581055,60.0,24886488.0,59.708492279052734
2019-03-04,61.66669845581055,59.724998474121094,60.34170150756836,60.224998474121094,32516494.0,59.93239974975586
2019-03-05,60.733299255371094,59.66669845581055,60.099998474121094,60.099998474121094,19166379.0,59.80801010131836
2019-03-06,60.66669845581055,58.66669845581055,60.16669845581055,59.375,24901450.0,59.08652877807617
2019-03-07,59.36669921875,58.125,59.36669921875,58.650001525878906,24251131.0,58.365055084228516
2019-03-08,59.54169845581055,57.20830154418945,57.5,58.04999923706055,24185833.0,57.76797103881836
2019-03-11,59.06669998168945,57.75,58.34170150756836,58.58330154418945,23574050.0,58.29867935180664
2019-03-12,59.61669921875,57.81669998168945,59.41669845581055,58.17499923706055,22405303.0,57.89236068725586
2019-03-13,58.775001525878906,57.84170150756836,58.224998474121094,58.233299255371094,19976473.0,57.95037841796875
2019-03-14,59.25830078125,58.108299255371094,58.483299255371094,58.38330078125,22495393.0,58.09965133666992
2019-03-15,60.67499923706055,58.125,58.58330154418945,59.599998474121094,30726997.0,59.3104362487793
2019-03-18,62.54169845581055,59.28329849243164,60.16669845581055,61.75,34995720.0,61.44999313354492
2019-03-19,61.63330078125,59.70000076293945,61.625,60.08330154418945,28234779.0,59.79138946533203
2019-03-20,60.83330154418945,59.29999923706055,59.71670150756836,60.599998474121094,20503700.0,60.30557632446289
2019-03-21,61.29999923706055,59.900001525878906,60.858299255371094,60.33330154418945,15087250.0,60.04017639160156
2019-03-22,61.24169921875,60.04169845581055,60.75,60.94169998168945,16181282.0,60.64562225341797
2019-03-25,60.91669845581055,59.31669998168945,60.08330154418945,59.33330154418945,21463338.0,59.04503631591797
2019-03-26,60.400001525878906,59.04999923706055,59.91669845581055,59.625,15563024.0,59.33531951904297
2019-03-27,62.95830154418945,60.11669921875,60.11669921875,61.96670150756836,41355512.0,61.66564178466797
2019-03-28,65.44999694824219,61.0,61.68000030517578,64.6500015258789,25554847.0,64.49491882324219
2019-03-29,66.01000213623047,62.650001525878906,63.880001068115234,65.41999816894531,29450544.0,65.26306915283203
2019-04-01,67.94999694824219,65.45999908447266,66.0,65.75,26429020.0,65.59227752685547
2019-04-02,66.01000213623047,64.5999984741211,66.0,65.27999877929688,19915646.0,65.12340545654297
2019-04-03,65.93000030517578,64.91000366210938,65.25,65.58000183105469,16646506.0,65.42268371582031
2019-04-04,66.25,64.9000015258789,65.5,66.13999938964844,17899218.0,65.98133850097656
2019-04-08,66.5,63.45000076293945,66.5,63.97999954223633,32009382.0,63.82652282714844
2019-04-09,65.0999984741211,62.599998474121094,63.529998779296875,64.81999969482422,25780062.0,64.66450500488281
2019-04-10,67.02999877929688,64.01000213623047,64.95999908447266,65.7300033569336,32611048.0,65.57232666015625
2019-04-11,66.5,63.79999923706055,65.7300033569336,63.97999954223633,25021674.0,63.82652282714844
2019-04-12,65.12000274658203,63.529998779296875,64.30000305175781,64.62000274658203,15714009.0,64.4649887084961
2019-04-15,65.9800033569336,63.130001068115234,65.62000274658203,63.349998474121094,19756464.0,63.19803237915039
2019-04-16,64.86000061035156,63.04999923706055,63.34000015258789,64.86000061035156,16408552.0,64.70441436767578
2019-04-17,65.5,64.20999908447266,65.5,64.52999877929688,15363146.0,64.37519836425781
2019-04-18,64.75,63.77000045776367,64.75,64.12999725341797,10178921.0,63.976158142089844
2019-04-19,65.08000183105469,63.779998779296875,64.0,64.44999694824219,12729541.0,64.29539489746094
2019-04-22,64.4000015258789,62.06999969482422,64.30000305175781,62.13999938964844,26908168.0,61.990936279296875
2019-04-23,63.54999923706055,62.0099983215332,62.08000183105469,62.84000015258789,19038105.0,62.68925476074219
2019-04-24,63.689998626708984,62.5,63.2599983215332,62.849998474121094,14705218.0,62.6992301940918
2019-04-25,64.87000274658203,62.900001525878906,63.029998779296875,63.900001525878906,26476653.0,63.7467155456543
2019-04-26,63.810001373291016,61.599998474121094,63.0099983215332,62.33000183105469,20322183.0,62.18048095703125
2019-05-06,65.0,63.02000045776367,65.0,64.19999694824219,34803333.0,64.04598999023438
2019-05-07,68.4800033569336,64.5199966430664,64.80000305175781,66.13999938964844,42423209.0,65.98133850097656
2019-05-08,65.5999984741211,64.0,64.56999969482422,64.2300033569336,23515083.0,64.075927734375
2019-05-09,64.75,62.0,63.70000076293945,62.5,21181572.0,62.35007095336914
2019-05-10,64.30000305175781,61.36000061035156,63.380001068115234,64.12000274658203,21977416.0,63.966190338134766
2019-05-13,64.76000213623047,62.709999084472656,63.400001525878906,64.16999816894531,13776585.0,64.01606750488281
2019-05-14,65.66000366210938,63.0,63.84000015258789,63.029998779296875,23462721.0,62.87879943847656
2019-05-15,65.41000366210938,63.5099983215332,63.529998779296875,65.41000366210938,30036968.0,65.25309753417969
2019-05-16,65.18000030517578,63.720001220703125,64.88999938964844,64.27999877929688,28426945.0,64.12580108642578
2019-05-17,63.959999084472656,62.599998474121094,63.79999923706055,62.7599983215332,29514841.0,62.60944747924805
2019-05-20,63.470001220703125,59.65999984741211,62.70000076293945,60.25,31905572.0,60.10546875
2019-05-21,61.54999923706055,60.2599983215332,60.2599983215332,60.810001373291016,19241815.0,60.664127349853516
2019-05-22,61.599998474121094,60.099998474121094,60.79999923706055,61.060001373291016,15754121.0,60.91352844238281
2019-05-23,61.0,59.58000183105469,61.0,59.61000061035156,16112492.0,59.46700668334961
2019-05-24,60.70000076293945,59.650001525878906,59.869998931884766,60.06999969482422,11423232.0,59.925899505615234
2019-05-27,61.599998474121094,59.0,60.150001525878906,61.20000076293945,17843323.0,61.053192138671875
2019-05-28,62.68000030517578,61.18000030517578,61.20000076293945,62.52000045776367,24488987.0,62.370025634765625
2019-05-29,62.56999969482422,61.59000015258789,62.0,61.90999984741211,10688225.0,61.7614860534668
2019-05-30,61.9900016784668,60.81999969482422,61.20000076293945,61.90999984741211,11106174.0,61.7614860534668
2019-05-31,63.880001068115234,62.15999984741211,62.900001525878906,62.15999984741211,18045708.0,62.010887145996094
2019-06-03,63.5,62.2599983215332,62.36000061035156,63.220001220703125,19651013.0,63.06834411621094
2019-06-04,63.68000030517578,61.5,63.349998474121094,62.029998779296875,16246224.0,61.88119888305664
2019-06-05,62.36000061035156,58.88999938964844,62.0,59.0,36123665.0,58.85846710205078
2019-06-06,59.38999938964844,57.18000030517578,59.04999923706055,57.97999954223633,24478257.0,57.84091567993164
2019-06-10,59.369998931884766,57.380001068115234,57.970001220703125,58.630001068115234,16498764.0,58.489356994628906
2019-06-11,60.33000183105469,58.709999084472656,58.9900016784668,60.119998931884766,23663690.0,59.97578048706055
2019-06-12,60.83000183105469,59.099998474121094,59.970001220703125,60.349998474121094,15829208.0,60.20522689819336
2019-06-13,61.75,60.0,60.79999923706055,61.29999923706055,15296981.0,61.152950286865234
2019-06-14,62.47999954223633,61.0,61.400001525878906,61.279998779296875,17568821.0,61.13299560546875
2019-06-17,62.47999954223633,61.5,61.95000076293945,61.599998474121094,13857881.0,61.45222854614258
2019-06-18,62.83000183105469,61.86000061035156,62.0,62.59000015258789,14097498.0,62.439857482910156
2019-06-19,65.11000061035156,63.68000030517578,63.68000030517578,64.37999725341797,27449992.0,64.2255630493164
2019-06-20,66.0,64.02999877929688,64.69999694824219,65.51000213623047,26479412.0,65.35285186767578
2019-06-21,66.62999725341797,65.33999633789062,65.4000015258789,65.9000015258789,19274273.0,65.7419204711914
2019-06-24,66.94999694824219,65.58000183105469,66.41000366210938,66.05999755859375,15776370.0,65.90152740478516
2019-06-25,67.16000366210938,65.08999633789062,66.12999725341797,66.02999877929688,15884665.0,65.8716049194336
2019-06-26,66.9800033569336,65.69999694824219,66.19999694824219,66.5,13042383.0,66.3404769897461
2019-06-27,67.58000183105469,66.33999633789062,66.33999633789062,66.9000015258789,14611595.0,66.73951721191406
2019-06-28,66.9000015258789,64.75,66.9000015258789,66.0,18928077.0,65.8416748046875
2019-07-01,68.62999725341797,66.9800033569336,67.0,68.2300033569336,22234793.0,68.06632995605469
2019-07-02,70.47000122070312,67.9000015258789,68.0,70.20999908447266,29629142.0,70.04157257080078
2019-07-03,70.0,68.0199966430664,70.0,68.37000274658203,21941361.0,68.20599365234375
2019-07-04,68.5,65.69999694824219,68.37000274658203,66.11000061035156,26537594.0,65.951416015625
2019-07-05,67.9000015258789,66.25,66.3499984741211,67.4000015258789,16737353.0,67.23831939697266
2019-07-08,67.77999877929688,66.0,66.66999816894531,66.5,14792376.0,66.3404769897461
2019-07-09,67.4000015258789,66.2699966430664,66.94000244140625,66.4800033569336,10145935.0,66.32052612304688
2019-07-10,68.33000183105469,66.5999984741211,67.05999755859375,67.41000366210938,14331436.0,67.24829864501953
2019-07-11,67.94999694824219,66.4000015258789,67.69999694824219,66.66000366210938,11491676.0,66.5000991821289
2019-07-12,67.38999938964844,66.0999984741211,66.48999786376953,66.44999694824219,11345490.0,66.29059600830078
2019-07-15,67.7300033569336,65.55000305175781,66.88999938964844,67.37999725341797,18226099.0,67.2183609008789
2019-07-16,67.5,66.05000305175781,67.19999694824219,66.05999755859375,12206046.0,65.90152740478516
2019-07-17,66.81999969482422,65.27999877929688,66.11000061035156,66.23999786376953,9418783.0,66.08110046386719
2019-07-18,66.43000030517578,65.6500015258789,66.0999984741211,66.0199966430664,8908442.0,65.86162567138672
2019-07-19,67.0199966430664,65.8499984741211,66.5,66.0199966430664,14734897.0,65.86162567138672
2019-07-22,67.0199966430664,65.3499984741211,65.98999786376953,66.54000091552734,12089706.0,66.38037872314453
2019-07-23,66.80999755859375,65.80000305175781,66.54000091552734,66.05000305175781,9537582.0,65.89155578613281
2019-07-24,66.91999816894531,66.05999755859375,66.41999816894531,66.5999984741211,10810759.0,66.44023895263672
2019-07-25,66.98999786376953,66.4000015258789,66.58999633789062,66.72000122070312,9320285.0,66.55995178222656
2019-07-26,67.16000366210938,66.44999694824219,66.44999694824219,66.81999969482422,12043875.0,66.65970611572266
2019-07-29,67.44999694824219,66.19999694824219,66.81999969482422,66.6500015258789,10460282.0,66.49011993408203
2019-07-30,67.25,66.62999725341797,66.75,66.95999908447266,10035062.0,66.79936981201172
2019-07-31,66.98999786376953,65.66999816894531,66.4000015258789,66.94000244140625,14649341.0,66.77942657470703
2019-08-01,67.33999633789062,66.4800033569336,66.5999984741211,66.7300033569336,10449930.0,66.56993103027344
2019-08-02,66.52999877929688,65.19000244140625,65.7300033569336,66.04000091552734,13784917.0,65.88158416748047
2019-08-05,65.98999786376953,63.90999984741211,65.69999694824219,64.0999984741211,19605653.0,63.946231842041016
2019-08-06,65.41999816894531,61.849998474121094,63.0,64.73999786376953,18362952.0,64.5846939086914
2019-08-07,65.9800033569336,64.69999694824219,65.0,65.5,13890148.0,65.3428726196289
2019-08-08,66.80000305175781,65.87999725341797,65.87999725341797,66.66000366210938,12191276.0,66.5000991821289
2019-08-09,67.80999755859375,66.69000244140625,67.08000183105469,66.87999725341797,16416956.0,66.71955871582031
2019-08-12,67.31999969482422,66.6500015258789,66.7300033569336,67.25,11206331.0,67.08867645263672
2019-08-13,67.63999938964844,66.9000015258789,67.25,67.05999755859375,11763681.0,66.89913177490234
2019-08-14,69.4000015258789,67.58999633789062,67.58999633789062,68.69000244140625,24288755.0,68.52522277832031
2019-08-15,69.30000305175781,68.0,68.05000305175781,69.0,21533166.0,68.83448028564453
2019-08-16,69.69999694824219,68.33000183105469,69.0,69.12000274658203,16998720.0,68.95419311523438
2019-08-19,72.1500015258789,69.30000305175781,69.51000213623047,71.94000244140625,24732760.0,71.76742553710938
2019-08-20,72.44999694824219,71.0999984741211,71.94999694824219,71.95999908447266,12914115.0,71.7873764038086
2019-08-21,72.30000305175781,70.95999908447266,72.19999694824219,71.70999908447266,10997862.0,71.53797912597656
2019-08-22,72.98999786376953,71.19999694824219,72.98999786376953,71.7300033569336,12523042.0,71.55793762207031
2019-08-23,77.80000305175781,72.30000305175781,72.5,76.5999984741211,35286396.0,76.41624450683594
2019-08-26,76.61000061035156,75.16999816894531,76.05999755859375,75.55000305175781,25595206.0,75.36876678466797
2019-08-27,77.77999877929688,75.5999984741211,76.0999984741211,75.80000305175781,29495321.0,75.61817169189453
2019-08-28,77.83000183105469,75.51000213623047,76.05000305175781,77.12000274658203,21912985.0,76.93500518798828
2019-08-29,78.0999984741211,75.69999694824219,76.02999877929688,76.94000244140625,18737278.0,76.75543212890625
2019-08-30,80.55999755859375,77.5,77.87999725341797,80.05000305175781,28779760.0,79.85797882080078
2019-09-02,80.68000030517578,78.83000183105469,80.48999786376953,79.61000061035156,22096641.0,79.41902923583984
2019-09-03,79.77999877929688,78.0,79.7300033569336,78.5,23575389.0,78.31169128417969
2019-09-04,79.48999786376953,77.30999755859375,78.77999877929688,78.27999877929688,18116779.0,78.09221649169922
2019-09-05,78.95999908447266,78.0,78.79000091552734,78.4800033569336,17726859.0,78.29174041748047
2019-09-06,80.18000030517578,77.80000305175781,79.13999938964844,80.11000061035156,20220556.0,79.91783142089844
2019-09-09,80.2300033569336,78.33000183105469,80.2300033569336,79.25,18028543.0,79.05989074707031
2019-09-10,81.25,79.1500015258789,79.55999755859375,80.56999969482422,19532212.0,80.37672424316406
2019-09-11,80.3499984741211,77.30000305175781,80.3499984741211,78.08999633789062,23722886.0,77.90267181396484
2019-09-12,78.94999694824219,77.58000183105469,78.4800033569336,78.5999984741211,12369321.0,78.41144561767578
2019-09-16,80.47000122070312,78.5,79.4000015258789,79.76000213623047,14850111.0,79.56867218017578
2019-09-17,80.37999725341797,78.81999969482422,79.5999984741211,79.02999877929688,11318386.0,78.84041595458984
2019-09-18,80.0999984741211,78.68000030517578,79.0,79.80999755859375,15819986.0,79.61854553222656
2019-09-19,81.37000274658203,79.47000122070312,80.16000366210938,80.13999938964844,17037973.0,79.94775390625
2019-09-20,83.44000244140625,80.0,80.13999938964844,81.5,26180800.0,81.30449676513672
2019-09-23,82.04000091552734,80.58000183105469,82.04000091552734,81.0999984741211,16725703.0,80.90544891357422
2019-09-24,83.37999725341797,80.75,81.0,82.5,21748171.0,82.30209350585938
2019-09-25,83.77999877929688,81.58000183105469,82.13999938964844,82.83000183105469,16940741.0,82.63130187988281
2019-09-26,83.83000183105469,81.05999755859375,83.5,81.30999755859375,14984018.0,81.11494445800781
2019-09-27,82.0,80.66000366210938,81.4000015258789,81.05000305175781,12505615.0,80.85557556152344
2019-09-30,82.4000015258789,80.55000305175781,80.80000305175781,80.68000030517578,12338188.0,80.48645782470703
2019-10-08,81.6500015258789,80.12000274658203,80.12000274658203,80.3499984741211,16299010.0,80.1572494506836
2019-10-09,80.36000061035156,77.56999969482422,80.3499984741211,78.69000244140625,22392766.0,78.50123596191406
2019-10-10,83.37000274658203,78.69999694824219,78.77999877929688,83.0,26356951.0,82.80089569091797
2019-10-11,84.30000305175781,82.62000274658203,83.9000015258789,83.38999938964844,15187150.0,83.18995666503906
2019-10-14,84.9000015258789,82.68000030517578,83.81999969482422,83.55999755859375,19342294.0,83.35955047607422
2019-10-15,85.94999694824219,83.73999786376953,84.16999816894531,85.25,15496587.0,85.04550170898438
2019-10-16,86.33999633789062,84.25,85.5999984741211,85.97000122070312,14353529.0,85.7637710571289
2019-10-17,86.86000061035156,84.5999984741211,86.23999786376953,85.80000305175781,12652563.0,85.59418487548828
2019-10-18,85.87999725341797,83.66000366210938,85.80000305175781,84.2699966430664,15606285.0,84.0678482055664
2019-10-21,84.69999694824219,81.80000305175781,84.26000213623047,82.61000061035156,19914870.0,82.41183471679688
2019-10-22,83.81999969482422,82.52999877929688,83.4000015258789,83.69000244140625,10157901.0,83.48924255371094
2019-10-23,84.41999816894531,82.55999755859375,83.5,82.77999877929688,11495770.0,82.5814208984375
2019-10-24,83.4800033569336,81.6500015258789,83.19999694824219,82.70999908447266,12117866.0,82.51158905029297
2019-10-25,87.56999969482422,85.06999969482422,85.0999984741211,87.54000091552734,41935416.0,87.33000946044922
2019-10-28,91.1500015258789,87.20999908447266,87.37000274658203,91.08000183105469,25188619.0,90.86151123046875
2019-10-29,91.55999755859375,90.19000244140625,90.79000091552734,90.76000213623047,13997271.0,90.54228210449219
2019-10-30,91.75,89.55000305175781,91.7300033569336,90.18000030517578,14374439.0,89.96366882324219
2019-10-31,92.66000366210938,89.87999725341797,91.0,90.87999725341797,16923463.0,90.6619873046875
2019-11-01,92.5,90.44999694824219,90.72000122070312,92.5,17534764.0,92.27810668945312
2019-11-04,93.0,91.55000305175781,92.5,92.19999694824219,17163494.0,91.97882080078125
2019-11-05,92.16000366210938,90.4800033569336,92.0,91.30000305175781,17647018.0,91.08098602294922
2019-11-06,91.9000015258789,90.5,91.3499984741211,91.19000244140625,12738308.0,90.97125244140625
2019-11-07,91.87000274658203,90.41000366210938,91.48999786376953,90.58000183105469,15149654.0,90.36271667480469
2019-11-08,92.91999816894531,90.87999725341797,91.5,91.30000305175781,16278107.0,91.08098602294922
2019-11-11,90.80999755859375,88.0,90.80999755859375,88.87999725341797,26100377.0,88.66678619384766
2019-11-12,89.91000366210938,88.08999633789062,89.44999694824219,89.66999816894531,15916592.0,89.45489501953125
2019-11-13,92.0,88.36000061035156,89.58000183105469,91.38999938964844,20985411.0,91.17076873779297
2019-11-14,94.98999786376953,92.0,92.0,94.33000183105469,25129668.0,94.10372161865234
2019-11-15,94.6500015258789,92.69000244140625,94.0999984741211,92.69999694824219,14210719.0,92.47762298583984
2019-11-18,93.8499984741211,92.30000305175781,93.69999694824219,92.9000015258789,10851051.0,92.6771469116211
2019-11-19,95.62999725341797,92.69999694824219,92.9000015258789,95.62999725341797,20028328.0,95.40059661865234
2019-11-20,96.47000122070312,94.51000213623047,95.0199966430664,95.0,15291982.0,94.77210998535156
2019-11-21,95.0,91.80000305175781,95.0,92.5999984741211,23938270.0,92.37786865234375
2019-11-22,93.6500015258789,88.02999877929688,93.0,88.9800033569336,33272090.0,88.76655578613281
2019-11-25,89.48999786376953,86.58000183105469,89.0,88.12000274658203,22620927.0,87.90861511230469
2019-11-26,90.0999984741211,88.18000030517578,88.87999725341797,88.9000015258789,20479932.0,88.6867446899414
2019-11-27,90.25,88.18000030517578,88.91000366210938,89.6500015258789,12133230.0,89.43494415283203
2019-11-28,90.13999938964844,88.79000091552734,89.66000366210938,89.68000030517578,9454360.0,89.46487426757812
2019-11-29,89.0,83.72000122070312,89.0,85.9000015258789,43880613.0,85.69393920898438
2019-12-02,85.48999786376953,83.04000091552734,83.08000183105469,83.7300033569336,26976231.0,83.52914428710938
2019-12-03,84.77999877929688,81.48999786376953,83.4800033569336,84.55000305175781,29512433.0,84.34718322753906
2019-12-04,86.23999786376953,83.7699966430664,84.5,85.6500015258789,20570877.0,85.44454193115234
2019-12-05,87.27999877929688,85.7300033569336,85.98999786376953,85.91000366210938,16642223.0,85.70391845703125
2019-12-06,87.12999725341797,85.6500015258789,86.41999816894531,87.0999984741211,12956329.0,86.89105987548828
2019-12-09,87.4000015258789,82.9800033569336,87.4000015258789,83.62000274658203,33859768.0,83.4194107055664
2019-12-10,84.5999984741211,82.87999725341797,83.0,84.5,19110038.0,84.29729461669922
2019-12-11,85.4000015258789,84.11000061035156,85.27999877929688,85.0,12515808.0,84.79609680175781
2019-12-12,85.83999633789062,84.30000305175781,85.83999633789062,85.0999984741211,12609934.0,84.89585876464844
2019-12-13,87.0,85.11000061035156,85.58999633789062,86.8499984741211,21127555.0,86.64165496826172
2019-12-16,86.79000091552734,84.69999694824219,86.72000122070312,85.25,23949028.0,85.04550170898438
2019-12-17,86.55000305175781,84.05999755859375,85.22000122070312,86.04000091552734,21806343.0,85.83360290527344
2019-12-18,86.0,84.33000183105469,86.0,84.75,23233406.0,84.54669952392578
2019-12-19,85.16000366210938,84.19999694824219,85.16000366210938,84.86000061035156,12841976.0,84.65643310546875
2019-12-20,85.25,84.30000305175781,85.19999694824219,84.9000015258789,11534201.0,84.69634246826172
2019-12-23,85.91999816894531,84.44999694824219,84.91000366210938,85.2300033569336,17404141.0,85.02555084228516
2019-12-24,85.43000030517578,84.47000122070312,84.88999938964844,84.5,9828295.0,84.29729461669922
2019-12-25,84.16000366210938,82.0,84.0999984741211,83.37999725341797,17064510.0,83.17998504638672
2019-12-26,84.72000122070312,83.4000015258789,83.5,84.37999725341797,9342398.0,84.17758178710938
2019-12-27,85.08000183105469,84.0,84.0,84.37999725341797,14271441.0,84.17758178710938
2019-12-30,85.58000183105469,83.23999786376953,84.30000305175781,85.5,18084666.0,85.2948989868164
2019-12-31,88.18000030517578,85.2699966430664,85.2699966430664,87.5199966430664,22079314.0,87.31005096435547
2020-01-02,88.0999984741211,86.8499984741211,88.0,87.68000030517578,21080991.0,87.46966552734375
2020-01-03,88.19999694824219,85.69999694824219,88.0199966430664,85.94999694824219,21817779.0,85.74381256103516
2020-01-06,85.70999908447266,83.55000305175781,85.55000305175781,84.08999633789062,29734839.0,83.88827514648438
2020-01-07,85.43000030517578,83.68000030517578,84.0999984741211,84.87000274658203,18940918.0,84.66641235351562
2020-01-08,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,12304171.0,84.47686767578125
2020-01-09,87.19999694824219,84.97000122070312,85.0,86.87999725341797,26017192.0,86.67158508300781
2020-01-10,88.5,87.0999984741211,87.4000015258789,87.5,23256665.0,87.29010009765625
2020-01-13,87.83999633789062,87.83999633789062,87.83999633789062,87.83999633789062,21503704.0,87.62928009033203
2020-01-14,86.51000213623047,86.51000213623047,86.51000213623047,86.51000213623047,21468124.0,86.30247497558594
2020-01-15,87.94999694824219,86.05999755859375,86.6500015258789,86.93000030517578,16496087.0,86.72146606445312
2020-01-16,87.75,85.5999984741211,87.63999938964844,86.44000244140625,20712394.0,86.2326431274414
2020-01-17,90.68000030517578,86.5,86.5,90.66000366210938,52624117.0,90.4425277709961
2020-01-20,93.4800033569336,89.08000183105469,92.77999877929688,90.0999984741211,29352713.0,89.88386535644531
2020-01-21,91.98999786376953,89.86000061035156,90.0999984741211,90.37000274658203,19950939.0,90.1532211303711
2020-01-22,91.18000030517578,89.51000213623047,90.3499984741211,90.33000183105469,16226239.0,90.11331176757812
2020-01-23,90.5999984741211,87.19999694824219,90.0199966430664,87.98999786376953,23701555.0,87.77892303466797
2020-02-03,86.87999725341797,80.4000015258789,80.58000183105469,85.45999908447266,41042008.0,85.25499725341797
2020-02-04,88.08000183105469,83.45999908447266,85.44000244140625,86.75,32433085.0,86.54190063476562
2020-02-05,88.97000122070312,86.29000091552734,87.0,88.91000366210938,29675828.0,88.69672393798828
2020-02-06,91.4000015258789,88.29000091552734,89.44999694824219,90.08999633789062,30832480.0,89.87388610839844
2020-02-07,90.5999984741211,87.83999633789062,90.5,89.6500015258789,22467653.0,89.43494415283203
2020-02-10,88.9000015258789,87.30000305175781,88.69999694824219,88.5,16548422.0,88.28770446777344
2020-02-11,90.88999938964844,89.0,89.0,90.1500015258789,22918742.0,89.93374633789062
2020-02-12,92.95999908447266,90.30000305175781,90.51000213623047,92.95999908447266,24963047.0,92.73699951171875
2020-02-13,93.63999938964844,91.26000213623047,93.20999908447266,91.44999694824219,18521631.0,91.23062133789062
2020-02-14,92.44999694824219,91.01000213623047,91.6500015258789,91.55000305175781,15010325.0,91.33039093017578
2020-02-17,92.79000091552734,91.05000305175781,91.55000305175781,92.37999725341797,16256991.0,92.15839385986328
2020-02-18,93.55000305175781,90.23999786376953,92.38999938964844,90.5999984741211,22754516.0,90.38265991210938
2020-02-19,90.9000015258789,89.38999938964844,90.38999938964844,89.68000030517578,16851331.0,89.46487426757812
2020-02-20,91.08000183105469,89.25,90.18000030517578,90.80000305175781,16027553.0,90.58218383789062
2020-02-21,90.69999694824219,89.87999725341797,90.30999755859375,90.19999694824219,19334718.0,89.9836196899414
2020-02-24,90.05000305175781,87.55000305175781,89.97000122070312,88.37999725341797,27950756.0,88.16798400878906
2020-02-25,89.98999786376953,87.19999694824219,87.37000274658203,88.30999755859375,23184351.0,88.09815216064453
2020-02-26,87.98999786376953,86.5,87.9000015258789,86.68000030517578,22998536.0,86.4720687866211
2020-02-27,88.0,86.30000305175781,87.0,87.20999908447266,19002179.0,87.00079345703125
2020-02-28,86.58000183105469,83.66000366210938,86.0,84.08999633789062,26959678.0,83.88827514648438
2020-03-02,86.41000366210938,83.12000274658203,85.05000305175781,85.19999694824219,26989162.0,84.99561309814453
2020-03-03,89.25,86.26000213623047,86.26000213623047,88.33999633789062,29242999.0,88.12808227539062
2020-03-04,88.11000061035156,86.4000015258789,88.0,87.80000305175781,15053100.0,87.58938598632812
2020-03-05,92.5,89.01000213623047,89.61000061035156,91.69999694824219,44192555.0,91.48002624511719
2020-03-06,93.80000305175781,91.69999694824219,92.0,92.25,31258261.0,92.0287094116211
2020-03-09,91.30000305175781,88.79000091552734,90.05000305175781,88.88999938964844,32820179.0,88.67676544189453
2020-03-10,91.5999984741211,88.1500015258789,89.25,90.5999984741211,26284468.0,90.38265991210938
2020-03-11,91.79000091552734,88.80999755859375,91.79000091552734,89.02999877929688,16010243.0,88.8164291381836
2020-03-12,89.0,86.0,87.51000213623047,86.37999725341797,25077454.0,86.17278289794922
2020-03-13,86.0,82.0,82.19999694824219,84.69999694824219,34967130.0,84.49681091308594
2020-03-16,85.69999694824219,81.55000305175781,85.0,82.05000305175781,28994095.0,81.85317993164062
2020-03-17,83.95999908447266,79.08000183105469,82.05000305175781,81.08999633789062,27293470.0,80.89547729492188
2020-03-18,84.26000213623047,80.29000091552734,81.19999694824219,80.5999984741211,28389686.0,80.40665435791016
2020-03-19,81.80000305175781,77.18000030517578,80.5,79.0,32231088.0,78.81049346923828
2020-03-20,80.98999786376953,78.66000366210938,79.9800033569336,80.16000366210938,24883224.0,79.96771240234375
2020-03-23,83.48999786376953,79.30999755859375,80.0,82.30000305175781,41520770.0,82.10257720947266
2020-03-24,86.0,82.87999725341797,83.04000091552734,85.66000366210938,31900549.0,85.45452117919922
2020-03-25,89.9800033569336,86.61000061035156,88.1500015258789,88.97000122070312,31844647.0,88.75657653808594
2020-03-26,91.5,88.30000305175781,88.9000015258789,90.27999877929688,31770356.0,90.06343078613281
2020-03-27,93.25,90.08000183105469,91.05000305175781,90.88999938964844,28469859.0,90.67196655273438
2020-03-30,92.44999694824219,88.68000030517578,90.0,90.69999694824219,25684644.0,90.482421875
2020-03-31,92.18000030517578,90.0,91.16999816894531,92.02999877929688,26304468.0,91.80923461914062
2020-04-01,91.48999786376953,89.19999694824219,91.37999725341797,90.0,19304498.0,89.78410339355469
2020-04-02,91.98999786376953,89.62000274658203,90.05000305175781,91.8499984741211,18138870.0,91.6296615600586
2020-04-03,95.0,91.52999877929688,91.80000305175781,93.7300033569336,29210344.0,93.50515747070312
2020-04-07,95.9800033569336,93.58000183105469,94.5,95.5,23768403.0,95.27091217041016
2020-04-08,96.5,94.2300033569336,94.9000015258789,94.77999877929688,16119858.0,94.5526351928711
2020-04-09,97.80000305175781,94.44999694824219,94.79000091552734,96.79000091552734,17708066.0,96.55781555175781
2020-04-10,99.68000030517578,95.9000015258789,96.77999877929688,96.20999908447266,17107628.0,95.97920227050781
2020-04-13,97.37000274658203,95.27999877929688,96.9800033569336,96.66999816894531,9332925.0,96.43810272216797
2020-04-14,98.54000091552734,96.08000183105469,97.72000122070312,98.48999786376953,19345508.0,98.25373840332031
2020-04-15,99.55000305175781,96.87999725341797,98.51000213623047,97.43000030517578,14466307.0,97.19628143310547
2020-04-16,97.91999816894531,95.5199966430664,96.16999816894531,97.41000366210938,13984286.0,97.17633056640625
2020-04-17,98.19999694824219,96.36000061035156,97.55000305175781,96.5999984741211,14749545.0,96.36827087402344
2020-04-20,97.5,96.01000213623047,96.5999984741211,96.69999694824219,12854190.0,96.46802520751953
2020-04-21,97.0199966430664,94.25,97.0,95.30000305175781,18320323.0,95.07139587402344
2020-04-22,97.5,94.11000061035156,95.29000091552734,97.5,17745049.0,97.26611328125
2020-04-23,98.7699966430664,95.0,98.0,96.05000305175781,19376577.0,95.81959533691406
2020-04-24,95.98999786376953,94.5,95.9800033569336,95.27999877929688,10850701.0,95.05143737792969
2020-04-27,97.30000305175781,94.29000091552734,95.9000015258789,96.3499984741211,18385978.0,96.11886596679688
2020-04-28,97.0,95.05000305175781,96.4000015258789,96.05000305175781,22129179.0,95.81959533691406
2020-04-29,96.0,91.6500015258789,95.55999755859375,93.38999938964844,24102982.0,93.16596984863281
2020-04-30,94.5999984741211,92.44000244140625,93.4000015258789,93.0,19649746.0,92.77690887451172
2020-05-06,96.41999816894531,92.0999984741211,92.51000213623047,96.41999816894531,26001373.0,96.1886978149414
2020-05-07,97.33000183105469,95.5999984741211,96.55000305175781,96.5999984741211,12458600.0,96.36827087402344
2020-05-08,98.69000244140625,96.43000030517578,96.95999908447266,97.05000305175781,16732086.0,96.81719207763672
2020-05-11,96.77999877929688,93.38999938964844,96.69999694824219,93.68000030517578,32938974.0,93.45527648925781
2020-05-12,79.6082992553711,77.93329620361328,78.06670379638672,79.5333023071289,21942753.0,79.34251403808594
2020-05-13,80.83329772949219,78.41670227050781,79.5333023071289,79.75,26990410.0,79.5586929321289
2020-05-14,81.66670227050781,78.91670227050781,79.55000305175781,81.0,26714014.0,80.80569458007812
2020-05-15,81.79170227050781,78.75830078125,81.5,79.0250015258789,30439272.0,78.83543395996094
2020-05-18,81.83329772949219,78.41670227050781,79.125,81.0,36139585.0,80.80569458007812
2020-05-19,83.30829620361328,81.0916976928711,82.5,81.61669921875,22241805.0,81.42091369628906
2020-05-20,83.30829620361328,80.95829772949219,82.0999984741211,81.58329772949219,23189469.0,81.38758850097656
2020-05-21,84.16670227050781,81.69170379638672,81.91670227050781,83.11669921875,32483857.0,82.91731262207031
2020-05-22,83.2332992553711,79.4832992553711,83.1417007446289,79.9000015258789,34137342.0,79.70833587646484
2020-05-25,81.7300033569336,80.05000305175781,80.5999984741211,80.94999694824219,19936839.0,80.94999694824219
2020-05-26,81.9000015258789,80.26000213623047,80.6500015258789,81.5,21137100.0,81.5
2020-05-27,81.12999725341797,78.41000366210938,81.12999725341797,79.87000274658203,31144212.0,79.87000274658203
2020-05-28,79.93000030517578,77.33000183105469,79.70999908447266,78.5,23191684.0,78.5
2020-05-29,79.3499984741211,77.80000305175781,78.0999984741211,78.69999694824219,16190023.0,78.69999694824219
2020-06-01,80.80000305175781,79.58999633789062,79.80000305175781,80.22000122070312,26148402.0,80.22000122070312
2020-06-02,80.5999984741211,79.52999877929688,80.2699966430664,80.4000015258789,17609319.0,80.4000015258789
2020-06-03,80.79000091552734,79.9000015258789,80.66000366210938,80.16999816894531,20953771.0,80.16999816894531
2020-06-04,81.26000213623047,79.91000366210938,80.58000183105469,81.19999694824219,20979792.0,81.19999694824219
2020-06-05,82.31999969482422,80.41999816894531,81.19999694824219,82.30000305175781,18578931.0,82.30000305175781
2020-06-08,82.69000244140625,79.68000030517578,82.5199966430664,80.30000305175781,33038299.0,80.30000305175781
2020-06-09,83.0,80.30000305175781,80.30000305175781,82.97000122070312,35269985.0,82.97000122070312
2020-06-10,85.5,82.54000091552734,83.01000213623047,84.54000091552734,31912487.0,84.54000091552734
2020-06-11,85.36000061035156,83.58000183105469,84.3499984741211,84.45999908447266,22117862.0,84.45999908447266
2020-06-12,85.8499984741211,83.11000061035156,83.11000061035156,85.83999633789062,23395844.0,85.83999633789062
2020-06-15,86.5999984741211,84.08000183105469,85.0999984741211,84.23999786376953,25478188.0,84.23999786376953
2020-06-16,87.61000061035156,84.58000183105469,85.0999984741211,87.13999938964844,27428615.0,87.13999938964844
2020-06-17,90.05000305175781,87.1500015258789,87.30000305175781,89.6500015258789,33127401.0,89.6500015258789
2020-06-18,89.95999908447266,87.58000183105469,89.5999984741211,89.30000305175781,21487640.0,89.30000305175781
2020-06-19,93.31999969482422,89.30000305175781,89.5,92.9800033569336,33448503.0,92.9800033569336
2020-06-22,95.41000366210938,92.19999694824219,92.9000015258789,93.2300033569336,29277781.0,93.2300033569336
2020-06-23,94.5,92.0,92.2699966430664,94.5,25453060.0,94.5
2020-06-24,94.4000015258789,92.02999877929688,94.0,92.94999694824219,31091258.0,92.94999694824219
2020-06-29,93.44000244140625,91.4000015258789,92.4000015258789,92.2300033569336,27130570.0,92.2300033569336
2020-06-30,93.5999984741211,91.75,92.87999725341797,92.30000305175781,25766883.0,92.30000305175781
2020-07-01,92.55999755859375,89.30999755859375,92.4000015258789,91.05000305175781,42068046.0,91.05000305175781
2020-07-02,91.75,90.0,90.9800033569336,91.19999694824219,34527121.0,91.19999694824219
2020-07-03,92.0,90.5,91.31999969482422,91.87999725341797,29910749.0,91.87999725341797
2020-07-06,93.4000015258789,91.1500015258789,92.0,93.12999725341797,49652811.0,93.12999725341797
2020-07-07,98.22000122070312,92.94999694824219,93.47000122070312,97.29000091552734,47494422.0,97.29000091552734
2020-07-08,99.76000213623047,96.05999755859375,97.97000122070312,97.05999755859375,35871041.0,97.05999755859375
2020-07-09,99.22000122070312,96.61000061035156,97.0999984741211,98.51000213623047,28267464.0,98.51000213623047
2020-07-10,100.41000366210938,98.05000305175781,98.5999984741211,99.3499984741211,29397609.0,99.3499984741211
2020-07-13,100.87999725341797,99.05000305175781,99.58000183105469,99.81999969482422,32371508.0,99.81999969482422
2020-07-14,99.80000305175781,97.0,99.80000305175781,98.43000030517578,33226294.0,98.43000030517578
2020-07-15,105.0,99.05999755859375,99.9000015258789,102.98999786376953,47889951.0,102.98999786376953
2020-07-16,104.16000366210938,96.26000213623047,103.30000305175781,96.3499984741211,47557446.0,96.3499984741211
2020-07-17,97.87999725341797,95.0,95.91000366210938,96.33000183105469,36663152.0,96.33000183105469
2020-07-20,97.58000183105469,94.22000122070312,96.45999908447266,96.48999786376953,25636138.0,96.48999786376953
2020-07-21,99.9800033569336,96.4800033569336,97.4000015258789,99.30000305175781,32418857.0,99.30000305175781
2020-07-22,101.05999755859375,97.47000122070312,98.98999786376953,99.37000274658203,30127609.0,99.37000274658203
2020-07-23,100.87999725341797,98.0,98.80999755859375,99.37000274658203,34555635.0,99.37000274658203
2020-07-24,98.79000091552734,94.0,98.11000061035156,94.79000091552734,44416020.0,94.79000091552734
2020-07-27,96.95999908447266,94.48999786376953,94.77999877929688,95.38999938964844,24982911.0,95.38999938964844
2020-07-28,96.20999908447266,94.19999694824219,95.4000015258789,94.5999984741211,28520240.0,94.5999984741211
2020-07-29,96.37999725341797,94.0,94.23999786376953,95.8499984741211,26603673.0,95.8499984741211
2020-07-30,96.29000091552734,94.61000061035156,95.86000061035156,94.97000122070312,27299645.0,94.97000122070312
2020-07-31,95.4800033569336,91.83999633789062,94.87000274658203,94.37999725341797,56003417.0,94.37999725341797
2020-08-03,93.69999694824219,91.5,92.69999694824219,93.19999694824219,63997843.0,93.19999694824219
2020-08-04,95.81999969482422,93.44999694824219,93.5,93.9800033569336,40738507.0,93.9800033569336
2020-08-05,94.11000061035156,92.38999938964844,93.88999938964844,92.79000091552734,38311496.0,92.79000091552734
2020-08-06,93.29000091552734,90.51000213623047,93.01000213623047,91.0,47749704.0,91.0
2020-08-07,91.97000122070312,89.5199966430664,91.30000305175781,91.19999694824219,32988293.0,91.19999694824219
2020-08-10,91.58999633789062,89.7300033569336,91.31999969482422,90.79000091552734,28793948.0,90.79000091552734
2020-08-11,93.12000274658203,91.19999694824219,91.47000122070312,91.77999877929688,35084274.0,91.77999877929688
2020-08-12,92.16999816894531,89.0,91.77999877929688,90.01000213623047,35333873.0,90.01000213623047
2020-08-13,90.93000030517578,88.80000305175781,90.93000030517578,88.87999725341797,26385812.0,88.87999725341797
2020-08-14,89.80000305175781,87.97000122070312,88.9800033569336,89.5,24237505.0,89.5
2020-08-17,91.48999786376953,89.18000030517578,89.9800033569336,90.9000015258789,34367679.0,90.9000015258789
2020-08-18,94.66000366210938,91.19999694824219,91.19999694824219,93.4000015258789,44929068.0,93.4000015258789
2020-08-19,94.86000061035156,92.5199966430664,93.80000305175781,92.7300033569336,32770393.0,92.7300033569336
2020-08-20,93.33999633789062,91.19999694824219,92.7300033569336,91.69999694824219,20311418.0,91.69999694824219
2020-08-21,93.6500015258789,90.80000305175781,93.08999633789062,91.80000305175781,20566890.0,91.80000305175781
2020-08-24,93.0,91.6500015258789,92.80000305175781,92.41999816894531,17743332.0,92.41999816894531
2020-08-25,94.6500015258789,92.80000305175781,92.98999786376953,93.98999786376953,24979223.0,93.98999786376953
2020-08-26,95.94000244140625,93.69999694824219,94.13999938964844,94.58000183105469,26872296.0,94.58000183105469
2020-08-27,94.80000305175781,92.58999633789062,94.58000183105469,94.11000061035156,21309961.0,94.11000061035156
2020-08-28,95.5,92.91000366210938,93.5199966430664,95.38999938964844,28154810.0,95.38999938964844
2020-08-31,96.55000305175781,94.70999908447266,95.80000305175781,94.87000274658203,27298621.0,94.87000274658203
2020-09-01,95.55000305175781,93.33999633789062,94.4800033569336,93.98999786376953,20966934.0,93.98999786376953
2020-09-02,95.0,92.61000061035156,95.0,94.69999694824219,27340726.0,94.69999694824219
2020-09-03,95.87999725341797,93.87999725341797,94.5999984741211,95.0,19690813.0,95.0
2020-09-04,94.30000305175781,92.37000274658203,93.87999725341797,93.51000213623047,25446452.0,93.51000213623047
2020-09-07,93.79000091552734,91.5,93.0,91.5999984741211,23396558.0,91.5999984741211
2020-09-08,92.88999938964844,91.19999694824219,91.80000305175781,92.33000183105469,20517584.0,92.33000183105469
2020-09-09,92.06999969482422,89.66000366210938,91.54000091552734,90.30000305175781,21080286.0,90.30000305175781
2020-09-10,91.95999908447266,90.30999755859375,91.5,90.73999786376953,16264843.0,90.73999786376953
2020-09-11,92.26000213623047,89.5999984741211,89.5999984741211,91.80999755859375,18338984.0,91.80999755859375
2020-09-14,92.37999725341797,91.31999969482422,92.0999984741211,91.36000061035156,15482417.0,91.36000061035156
2020-09-15,91.33000183105469,90.0199966430664,91.30000305175781,91.0999984741211,14888131.0,91.0999984741211
2020-09-16,91.9000015258789,89.5999984741211,91.4000015258789,89.73999786376953,19517128.0,89.73999786376953
2020-09-17,89.63999938964844,86.0,89.08000183105469,86.29000091552734,42304512.0,86.29000091552734
2020-09-18,88.9800033569336,86.22000122070312,86.4000015258789,88.9800033569336,29771727.0,88.9800033569336
2020-09-21,89.45999908447266,87.75,88.80000305175781,88.5,16829813.0,88.5
2020-09-22,90.0999984741211,87.98999786376953,88.0,89.30000305175781,20494047.0,89.30000305175781
2020-09-23,90.5,88.8499984741211,89.44999694824219,89.83999633789062,15519478.0,89.83999633789062
2020-09-24,89.55000305175781,87.30000305175781,89.55000305175781,87.86000061035156,17302734.0,87.86000061035156
2020-09-25,88.62000274658203,87.3499984741211,88.30000305175781,88.44999694824219,14111275.0,88.44999694824219
2020-09-28,89.56999969482422,88.11000061035156,88.48999786376953,88.58000183105469,14568491.0,88.58000183105469
2020-09-29,90.4000015258789,88.9000015258789,89.27999877929688,89.88999938964844,17781446.0,89.88999938964844
2020-09-30,91.9800033569336,89.5,90.38999938964844,89.81999969482422,23431595.0,89.81999969482422
2020-10-09,92.44000244140625,90.8499984741211,92.0,91.94999694824219,19576069.0,91.94999694824219
2020-10-12,94.30000305175781,92.37999725341797,92.45999908447266,94.19999694824219,24602019.0,94.19999694824219
2020-10-13,94.66000366210938,93.11000061035156,94.19999694824219,93.69999694824219,18696358.0,93.69999694824219
2020-10-14,94.06999969482422,92.76000213623047,93.48999786376953,93.0,21090034.0,93.0
2020-10-15,93.6500015258789,92.55999755859375,93.0,93.16000366210938,17803479.0,93.16000366210938
2020-10-16,94.19999694824219,92.12000274658203,93.95999908447266,93.0999984741211,17650217.0,93.0999984741211
2020-10-19,93.81999969482422,91.11000061035156,93.68000030517578,91.5199966430664,20715934.0,91.5199966430664
2020-10-20,91.5199966430664,89.66000366210938,91.19000244140625,91.01000213623047,22296671.0,91.01000213623047
2020-10-21,91.19999694824219,89.01000213623047,91.0199966430664,89.58000183105469,28833596.0,89.58000183105469
2020-10-22,89.55999755859375,88.5,89.54000091552734,89.55999755859375,16152915.0,89.55999755859375
2020-10-23,89.86000061035156,88.08000183105469,89.55999755859375,88.1500015258789,14591235.0,88.1500015258789
2020-10-26,89.54000091552734,87.5999984741211,88.0999984741211,89.18000030517578,12543186.0,89.18000030517578
2020-10-27,89.75,88.30999755859375,89.16000366210938,89.04000091552734,7676372.0,89.04000091552734