Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.914299964904785,10.914299964904785,10.914299964904785,10.914299964904785,0.0,10.436630249023438
2010-01-05,11.457099914550781,11.457099914550781,11.457099914550781,11.457099914550781,394470.0,10.955673217773438
2010-01-06,12.028599739074707,11.071399688720703,12.028599739074707,11.307100296020508,9999204.0,10.812237739562988
2010-01-07,11.864299774169922,10.742899894714355,11.357099533081055,11.814299583435059,10794448.0,11.297240257263184
2010-01-08,11.792900085449219,11.399999618530273,11.428600311279297,11.564299583435059,5139642.0,11.058181762695312
2010-01-11,11.850000381469727,11.0,11.557100296020508,11.521400451660156,7051174.0,11.017159461975098
2010-01-12,11.399999618530273,10.942899703979492,11.25,10.942899703979492,11363552.0,10.463977813720703
2010-01-13,10.928600311279297,10.5,10.5,10.642900466918945,4296909.0,10.177108764648438
2010-01-14,10.892900466918945,10.571399688720703,10.75,10.649999618530273,2901262.0,10.183897018432617
2010-01-15,10.649999618530273,10.300000190734863,10.649999618530273,10.585700035095215,3702111.0,10.122410774230957
2010-01-18,10.771400451660156,10.57859992980957,10.649999618530273,10.699999809265137,2365945.0,10.231708526611328
2010-01-19,10.75,10.614299774169922,10.67140007019043,10.707099914550781,2218196.0,10.238496780395508
2010-01-20,10.800000190734863,10.607099533081055,10.707099914550781,10.742899894714355,4231812.0,10.272730827331543
2010-01-21,10.707099914550781,10.592900276184082,10.614299774169922,10.628600120544434,3045830.0,10.163434028625488
2010-01-22,10.814299583435059,10.571399688720703,10.628600120544434,10.742899894714355,3832738.0,10.272730827331543
2010-01-25,10.742899894714355,10.742899894714355,10.742899894714355,10.742899894714355,0.0,10.272730827331543
2010-01-26,10.928600311279297,10.207099914550781,10.928600311279297,10.207099914550781,3627644.0,9.760379791259766
2010-01-27,10.199999809265137,9.721429824829102,10.199999809265137,9.785710334777832,2450393.0,9.357433319091797
2010-01-28,10.100000381469727,9.642860412597656,9.785710334777832,9.835709571838379,1200227.0,9.405244827270508
2010-01-29,9.964289665222168,9.771430015563965,9.964289665222168,9.785710334777832,1548105.0,9.357433319091797
2010-02-01,9.928569793701172,9.300000190734863,9.857139587402344,9.878569602966309,3584819.0,9.446228981018066
2010-02-02,10.035699844360352,9.5,9.914290428161621,9.885709762573242,2250153.0,9.453055381774902
2010-02-03,10.035699844360352,9.678569793701172,9.678569793701172,9.964289665222168,2027605.0,9.528197288513184
2010-02-04,10.378600120544434,9.857139587402344,9.985710144042969,10.271400451660156,2948963.0,9.821866989135742
2010-02-05,10.5,10.0,10.264300346374512,10.342900276184082,4324676.0,9.890237808227539
2010-02-08,10.471400260925293,10.135700225830078,10.307100296020508,10.342900276184082,2023162.0,9.890237808227539
2010-02-09,10.392900466918945,10.149999618530273,10.149999618530273,10.214300155639648,1313355.0,9.767265319824219
2010-02-10,10.314299583435059,10.085700035095215,10.285699844360352,10.17140007019043,1159445.0,9.726243019104004
2010-02-11,10.314299583435059,10.164299964904785,10.164299964904785,10.300000190734863,944654.0,9.849214553833008
2010-02-12,10.550000190734863,10.214300155639648,10.321399688720703,10.457099914550781,1253045.0,9.999438285827637
2010-02-22,10.678600311279297,10.471400260925293,10.485699653625488,10.657099723815918,1908607.0,10.190685272216797
2010-02-23,10.699999809265137,10.399999618530273,10.678600311279297,10.485699653625488,1311647.0,10.026787757873535
2010-02-24,10.457099914550781,10.128600120544434,10.457099914550781,10.357099533081055,3204099.0,9.903815269470215
2010-02-25,10.492899894714355,10.199999809265137,10.32859992980957,10.485699653625488,8212670.0,10.026787757873535
2010-02-26,10.557100296020508,10.300000190734863,10.428600311279297,10.471400260925293,4222116.0,10.013113021850586
2010-03-01,10.635700225830078,10.485699653625488,10.492899894714355,10.550000190734863,3986609.0,10.088273048400879
2010-03-02,10.850000381469727,10.485699653625488,10.714300155639648,10.571399688720703,5266190.0,10.108736038208008
2010-03-03,10.635700225830078,10.199999809265137,10.57859992980957,10.214300155639648,7574890.0,9.767265319824219
2010-03-04,10.264300346374512,9.878569602966309,10.207099914550781,9.942859649658203,6670732.0,9.507704734802246
2010-03-05,10.185700416564941,9.935709953308105,9.935709953308105,10.128600120544434,3262994.0,9.685317039489746
2010-03-08,10.185700416564941,10.042900085449219,10.128600120544434,10.135700225830078,1579033.0,9.692105293273926
2010-03-09,10.235699653625488,10.035699844360352,10.121399879455566,10.228599548339844,2527336.0,9.780940055847168
2010-03-10,10.32859992980957,10.142900466918945,10.221400260925293,10.242899894714355,2629199.0,9.7946138381958
2010-03-11,10.342900276184082,10.064299583435059,10.242899894714355,10.199999809265137,3897697.0,9.75359058380127
2010-03-12,10.214300155639648,9.921429634094238,10.214300155639648,9.95713996887207,1835830.0,9.521360397338867
2010-03-15,9.992859840393066,9.871430397033691,9.928569793701172,9.935709953308105,733151.0,9.50086784362793
2010-03-16,10.135700225830078,9.907139778137207,9.992859840393066,10.057100296020508,1071210.0,9.616945266723633
2010-03-17,10.178600311279297,9.949999809265137,10.107099533081055,10.107099533081055,3059272.0,9.664756774902344
2010-03-18,10.107099533081055,10.107099533081055,10.107099533081055,10.107099533081055,0.0,9.664756774902344
2010-03-19,10.357099533081055,9.992859840393066,10.357099533081055,10.114299774169922,3925953.0,9.67164134979248
2010-03-22,10.128600120544434,9.949999809265137,10.107099533081055,10.0,2650045.0,9.562344551086426
2010-03-23,10.25,9.928569793701172,9.971429824829102,10.135700225830078,4737625.0,9.692105293273926
2010-03-24,10.214300155639648,9.928569793701172,10.128600120544434,10.0,3994116.0,9.562344551086426
2010-03-25,10.0,9.642860412597656,9.971429824829102,9.685709953308105,3521840.0,9.261809349060059
2010-03-26,9.821430206298828,9.199999809265137,9.821430206298828,9.257140159606934,15630511.0,8.851995468139648
2010-03-29,9.435709953308105,9.199999809265137,9.257140159606934,9.357139587402344,6617525.0,8.94761848449707
2010-03-30,9.421429634094238,9.228569984436035,9.399999618530273,9.399999618530273,4381723.0,8.988603591918945
2010-03-31,9.621430397033691,9.378569602966309,9.399999618530273,9.607139587402344,6095843.0,9.186676979064941
2010-04-01,10.085700035095215,9.578570365905762,9.614290237426758,10.021400451660156,10684747.0,9.582807540893555
2010-04-02,10.521400451660156,9.899999618530273,9.985710144042969,10.521400451660156,12946820.0,10.060925483703613
2010-04-06,10.521400451660156,10.521400451660156,10.521400451660156,10.521400451660156,0.0,10.060925483703613
2010-04-07,11.050000190734863,10.75,10.771400451660156,11.050000190734863,4006220.0,10.566390037536621
2010-04-08,11.564299583435059,10.75,11.535699844360352,11.050000190734863,18987441.0,10.566390037536621
2010-04-09,11.5,10.5,11.021400451660156,11.385700225830078,14543942.0,10.887398719787598
2010-04-12,11.914299964904785,11.257100105285645,11.378600120544434,11.707099914550781,10232104.0,11.194731712341309
2010-04-13,11.821399688720703,11.157099723815918,11.778599739074707,11.528599739074707,8927206.0,11.024044036865234
2010-04-14,11.685700416564941,11.32859992980957,11.571399688720703,11.564299583435059,5442886.0,11.058181762695312
2010-04-15,11.721400260925293,11.342900276184082,11.550000190734863,11.514300346374512,4290030.0,11.010370254516602
2010-04-16,11.75,11.357099533081055,11.435700416564941,11.692899703979492,4304867.0,11.181153297424316
2010-04-19,12.050000190734863,11.357099533081055,11.628600120544434,11.5,7513101.0,10.996696472167969
2010-04-20,11.635700225830078,11.071399688720703,11.485699653625488,11.5,3554382.0,10.996696472167969
2010-04-21,12.07859992980957,11.485699653625488,11.657099723815918,12.07859992980957,3985178.0,11.549973487854004
2010-04-22,12.685700416564941,12.214300155639648,12.321399688720703,12.685700416564941,5314366.0,12.13050365447998
2010-04-23,13.321399688720703,12.685700416564941,12.75,12.721400260925293,6287972.0,12.164640426635742
2010-04-26,12.928600311279297,12.085700035095215,12.642900466918945,12.285699844360352,5326797.0,11.748008728027344
2010-04-27,12.285699844360352,11.67140007019043,12.285699844360352,11.728599548339844,5951538.0,11.215291023254395
2010-04-28,12.314299583435059,11.428600311279297,11.428600311279297,11.964300155639648,5963886.0,11.440675735473633
2010-04-29,12.092900276184082,11.364299774169922,12.064299583435059,11.364299774169922,4428690.0,10.866934776306152
2010-04-30,11.292900085449219,10.792900085449219,11.285699844360352,10.821399688720703,3551962.0,10.347794532775879
2010-05-04,11.321399688720703,10.507100105285645,10.814299583435059,11.164299964904785,2775042.0,10.675688743591309
2010-05-05,11.571399688720703,10.857099533081055,11.135700225830078,11.528599739074707,2942306.0,11.024044036865234
2010-05-06,11.614299774169922,10.949999809265137,11.449999809265137,10.957099914550781,2494486.0,10.477556228637695
2010-05-07,11.085700035095215,10.5,10.621399879455566,10.728599548339844,2285030.0,10.25905704498291
2010-05-10,11.035699844360352,10.192899703979492,10.728599548339844,10.321399688720703,4863342.0,9.86967658996582
2010-05-11,10.664299964904785,9.807140350341797,10.664299964904785,9.814290046691895,3917754.0,9.38476276397705
2010-05-12,9.914290428161621,9.321430206298828,9.800000190734863,9.442859649658203,4137242.0,9.029587745666504
2010-05-13,9.607139587402344,9.221429824829102,9.428569793701172,9.571430206298828,2503635.0,9.152530670166016
2010-05-14,9.978569984436035,9.5,9.571430206298828,9.949999809265137,2061807.0,9.514532089233398
2010-05-17,9.914290428161621,9.449999809265137,9.914290428161621,9.449999809265137,3002300.0,9.036415100097656
2010-05-18,9.800000190734863,9.014289855957031,9.392860412597656,9.742859840393066,5181852.0,9.316458702087402
2010-05-19,10.071399688720703,9.485710144042969,9.714289665222168,9.842860221862793,1992900.0,9.41208267211914
2010-05-20,10.114299774169922,9.585709571838379,9.585709571838379,9.878569602966309,2258900.0,9.446228981018066
2010-05-21,10.207099914550781,9.514289855957031,9.521430015563965,10.064299583435059,5969006.0,9.62382984161377
2010-05-24,10.535699844360352,10.0,10.0,10.371399879455566,8221637.0,9.917489051818848
2010-05-25,10.428600311279297,10.100000381469727,10.357099533081055,10.149999618530273,3659340.0,9.705779075622559
2010-05-26,10.25,10.0,10.071399688720703,10.071399688720703,1859735.0,9.63061809539795
2010-05-27,10.271400451660156,9.857139587402344,10.064299583435059,10.157099723815918,3193232.0,9.712567329406738
2010-05-28,10.342900276184082,9.935709953308105,10.214300155639648,10.057100296020508,2711318.0,9.616945266723633
2010-05-31,10.128600120544434,9.657139778137207,10.0,9.671429634094238,2338129.0,9.248153686523438
2010-06-01,9.75,9.185709953308105,9.578570365905762,9.29286003112793,3310803.0,8.886153221130371
2010-06-02,9.378569602966309,8.892860412597656,9.285710334777832,9.142860412597656,2618994.0,8.742717742919922
2010-06-03,9.264289855957031,9.0,9.171429634094238,9.228569984436035,3045876.0,8.824676513671875
2010-06-04,9.25,9.007140159606934,9.142860412597656,9.214289665222168,2966277.0,8.81102180480957
2010-06-07,9.25,8.928569793701172,9.028570175170898,9.178569793701172,1320920.0,8.776865005493164
2010-06-08,9.471429824829102,9.078570365905762,9.171429634094238,9.278570175170898,2244035.0,8.872488975524902
2010-06-09,9.699999809265137,9.285710334777832,9.342860221862793,9.600000381469727,2007660.0,9.179850578308105
2010-06-10,9.635709762573242,9.428569793701172,9.535710334777832,9.578570365905762,1119940.0,9.159358978271484
2010-06-11,9.857139587402344,9.471429824829102,9.471429824829102,9.607139587402344,1792938.0,9.186676979064941
2010-06-15,9.607139587402344,9.607139587402344,9.607139587402344,9.607139587402344,0.0,9.186676979064941
2010-06-17,9.971429824829102,9.557140350341797,9.600000381469727,9.649999618530273,1567258.0,9.227662086486816
2010-06-18,9.692859649658203,9.264289855957031,9.692859649658203,9.550000190734863,1627310.0,9.132038116455078
2010-06-21,10.028599739074707,9.128569602966309,9.414290428161621,10.028599739074707,4058755.0,9.589692115783691
2010-06-22,10.5,9.921429634094238,9.921429634094238,10.300000190734863,3752686.0,9.849214553833008
2010-06-23,10.385700225830078,9.949999809265137,10.278599739074707,10.064299583435059,2608850.0,9.62382984161377
2010-06-24,10.25,9.95713996887207,9.985710144042969,10.107099533081055,1066577.0,9.664756774902344
2010-06-25,10.135700225830078,9.785710334777832,10.07859992980957,10.057100296020508,1252436.0,9.616945266723633
2010-06-28,10.057100296020508,10.057100296020508,10.057100296020508,10.057100296020508,0.0,9.616945266723633
2010-06-29,10.057100296020508,10.057100296020508,10.057100296020508,10.057100296020508,0.0,9.616945266723633
2010-06-30,9.557140350341797,9.557140350341797,9.557140350341797,9.557140350341797,93940.0,9.138866424560547
2010-07-01,9.550000190734863,9.078570365905762,9.085709571838379,9.149999618530273,2531061.0,8.749545097351074
2010-07-02,9.464289665222168,8.964289665222168,9.114290237426758,9.164290428161621,1886926.0,8.76321029663086
2010-07-05,9.378569602966309,8.964289665222168,9.142860412597656,9.164290428161621,823507.0,8.76321029663086
2010-07-06,9.350000381469727,9.107139587402344,9.107139587402344,9.328570365905762,777750.0,8.920300483703613
2010-07-07,9.550000190734863,9.25,9.350000381469727,9.357139587402344,1077126.0,8.94761848449707
2010-07-08,9.414290428161621,9.114290237426758,9.407139778137207,9.321430206298828,955311.0,8.913472175598145
2010-07-09,9.521430015563965,9.192859649658203,9.235710144042969,9.435709953308105,1015727.0,9.022750854492188
2010-07-12,9.550000190734863,9.307140350341797,9.357139587402344,9.5,1115664.0,9.084227561950684
2010-07-13,9.45713996887207,9.29286003112793,9.378569602966309,9.378569602966309,595426.0,8.968111038208008
2010-07-14,9.571430206298828,9.357139587402344,9.364290237426758,9.471429824829102,992582.0,9.056906700134277
2010-07-15,9.70713996887207,9.371430397033691,9.421429634094238,9.485710144042969,1218718.0,9.070562362670898
2010-07-16,9.414290428161621,9.142860412597656,9.399999618530273,9.328570365905762,1033008.0,8.920300483703613
2010-07-19,9.421429634094238,9.228569984436035,9.228569984436035,9.385709762573242,1227548.0,8.97493839263916
2010-07-20,9.692859649658203,9.300000190734863,9.385709762573242,9.571430206298828,2892588.0,9.152530670166016
2010-07-21,9.628569602966309,9.514289855957031,9.54286003112793,9.564290046691895,1926676.0,9.145703315734863
2010-07-22,9.607139587402344,9.464289665222168,9.535710334777832,9.592860221862793,2309185.0,9.17302417755127
2010-07-23,9.764289855957031,9.507140159606934,9.607139587402344,9.592860221862793,2167927.0,9.17302417755127
2010-07-26,9.70713996887207,9.557140350341797,9.585709571838379,9.664290428161621,2007538.0,9.241327285766602
2010-07-27,9.70713996887207,9.535710334777832,9.657139778137207,9.585709571838379,1625625.0,9.16618537902832
2010-07-28,9.678569793701172,9.507140159606934,9.585709571838379,9.664290428161621,2656476.0,9.241327285766602
2010-07-29,10.149999618530273,9.685709953308105,9.685709953308105,10.149999618530273,6405334.0,9.705779075622559
2010-07-30,10.428600311279297,10.007100105285645,10.271400451660156,10.157099723815918,4759861.0,9.712567329406738
2010-08-02,10.228599548339844,9.985710144042969,10.07859992980957,10.135700225830078,2782641.0,9.692105293273926
2010-08-03,10.214300155639648,10.014300346374512,10.207099914550781,10.028599739074707,2557096.0,9.589692115783691
2010-08-04,10.199999809265137,9.942859649658203,10.007100105285645,10.17140007019043,1891179.0,9.726243019104004
2010-08-05,10.428600311279297,10.071399688720703,10.17140007019043,10.092900276184082,2257990.0,9.651179313659668
2010-08-06,10.157099723815918,9.764289855957031,10.035699844360352,10.121399879455566,3455980.0,9.678430557250977
2010-08-09,10.364299774169922,10.050000190734863,10.121399879455566,10.185700416564941,1851500.0,9.739917755126953
2010-08-10,10.207099914550781,9.850000381469727,10.100000381469727,9.857139587402344,2289532.0,9.425735473632812
2010-08-11,9.978569984436035,9.764289855957031,9.857139587402344,9.914290428161621,1395379.0,9.480385780334473
2010-08-12,9.985710144042969,9.75,9.79286003112793,9.800000190734863,1682950.0,9.371097564697266
2010-08-13,9.992859840393066,9.807140350341797,9.814290046691895,9.95713996887207,1341910.0,9.521360397338867
2010-08-16,10.214300155639648,9.907139778137207,9.971429824829102,10.149999618530273,3047527.0,9.705779075622559
2010-08-17,10.242899894714355,10.035699844360352,10.214300155639648,10.149999618530273,2211580.0,9.705779075622559
2010-08-18,10.428600311279297,10.107099533081055,10.114299774169922,10.357099533081055,4775548.0,9.903815269470215
2010-08-19,10.75,10.285699844360352,10.285699844360352,10.507100105285645,4655540.0,10.047250747680664
2010-08-20,10.5,10.199999809265137,10.5,10.335700035095215,3367133.0,9.883352279663086
2010-08-23,10.535699844360352,10.221400260925293,10.271400451660156,10.32859992980957,2007963.0,9.87656307220459
2010-08-24,10.485699653625488,10.285699844360352,10.342900276184082,10.42140007019043,1845479.0,9.965301513671875
2010-08-25,10.442899703979492,10.007100105285645,10.364299774169922,10.014300346374512,2159081.0,9.576019287109375
2010-08-26,10.128600120544434,10.0,10.107099533081055,10.064299583435059,2014813.0,9.62382984161377
2010-08-27,10.121399879455566,9.928569793701172,10.085700035095215,9.992859840393066,1281424.0,9.555517196655273
2010-08-30,9.992859840393066,9.992859840393066,9.992859840393066,9.992859840393066,0.0,9.555517196655273
2010-08-31,10.428600311279297,10.085700035095215,10.178600311279297,10.292900085449219,4219064.0,9.842426300048828
2010-09-01,10.342900276184082,9.892860412597656,10.285699844360352,10.071399688720703,2875704.0,9.63061809539795
2010-09-02,10.414299964904785,10.021400451660156,10.214300155639648,10.335700035095215,4564337.0,9.883352279663086
2010-09-03,10.714300155639648,10.292900085449219,10.292900085449219,10.435700416564941,5466321.0,9.978976249694824
2010-09-06,10.707099914550781,10.364299774169922,10.485699653625488,10.407099723815918,4035468.0,9.95162582397461
2010-09-07,10.514300346374512,10.207099914550781,10.428600311279297,10.335700035095215,2604806.0,9.883352279663086
2010-09-08,10.692899703979492,10.149999618530273,10.321399688720703,10.564299583435059,4368694.0,10.101947784423828
2010-09-09,10.607099533081055,10.321399688720703,10.571399688720703,10.399999618530273,3774919.0,9.944838523864746
2010-09-10,10.449999809265137,10.199999809265137,10.350000381469727,10.399999618530273,2495991.0,9.944838523864746
2010-09-13,10.621399879455566,10.342900276184082,10.414299964904785,10.492899894714355,3141732.0,10.033672332763672
2010-09-14,11.014300346374512,10.514300346374512,10.514300346374512,11.014300346374512,8933335.0,10.53225326538086
2010-09-15,11.5,10.642900466918945,11.042900085449219,10.800000190734863,9715374.0,10.32733154296875
2010-09-16,10.892900466918945,10.300000190734863,10.892900466918945,10.407099723815918,5387425.0,9.95162582397461
2010-09-17,10.67140007019043,10.307100296020508,10.42140007019043,10.557100296020508,2899505.0,10.095062255859375
2010-09-20,10.628600120544434,10.25,10.464300155639648,10.300000190734863,2271585.0,9.849214553833008
2010-09-21,10.607099533081055,10.149999618530273,10.314299583435059,10.199999809265137,2178156.0,9.75359058380127
2010-09-27,10.428600311279297,10.214300155639648,10.335700035095215,10.414299964904785,2694902.0,9.958512306213379
2010-09-28,10.935700416564941,10.378600120544434,10.428600311279297,10.607099533081055,5595981.0,10.142873764038086
2010-09-29,10.764300346374512,10.471400260925293,10.471400260925293,10.678600311279297,3225144.0,10.2112455368042
2010-09-30,10.842900276184082,10.521400451660156,10.564299583435059,10.800000190734863,2828308.0,10.32733154296875
2010-10-08,11.321399688720703,10.857099533081055,11.142900466918945,10.949999809265137,6318483.0,10.4707670211792
2010-10-11,11.321399688720703,10.842900276184082,10.957099914550781,10.892900466918945,6345616.0,10.416167259216309
2010-10-12,11.435700416564941,10.785699844360352,10.821399688720703,11.435700416564941,11501841.0,10.935210227966309
2010-10-13,11.75,11.157099723815918,11.692899703979492,11.514300346374512,9041743.0,11.010370254516602
2010-10-14,11.699999809265137,11.128600120544434,11.371399879455566,11.471400260925293,7133001.0,10.969347953796387
2010-10-15,12.0,11.164299964904785,11.42140007019043,11.664299964904785,9132491.0,11.15380573272705
2010-10-18,11.814299583435059,11.142900466918945,11.678600311279297,11.25,7367256.0,10.757637977600098
2010-10-19,11.392900466918945,11.071399688720703,11.214300155639648,11.307100296020508,4224391.0,10.812237739562988
2010-10-20,11.192899703979492,10.864299774169922,11.028599739074707,11.035699844360352,5544694.0,10.552716255187988
2010-10-21,11.285699844360352,10.928600311279297,11.035699844360352,11.092900276184082,3861211.0,10.607413291931152
2010-10-22,11.17140007019043,10.800000190734863,11.092900276184082,10.992899894714355,4578694.0,10.51179027557373
2010-10-25,10.992899894714355,10.992899894714355,10.992899894714355,10.992899894714355,0.0,10.51179027557373
2010-10-26,11.542900085449219,11.442899703979492,11.449999809265137,11.542900085449219,3196556.0,11.037718772888184
2010-10-27,11.928600311279297,11.149999618530273,11.928600311279297,11.221400260925293,8925544.0,10.7302885055542
2010-10-28,11.785699844360352,11.014300346374512,11.164299964904785,11.785699844360352,11353161.0,11.269891738891602
2010-10-29,11.992899894714355,11.014300346374512,11.164299964904785,11.721400260925293,6052331.0,11.208406448364258
2010-11-01,12.214300155639648,11.628600120544434,11.785699844360352,12.0,5383130.0,11.474813461303711
2010-11-02,12.600000381469727,11.857099533081055,12.0,12.25,7803521.0,11.713871955871582
2010-11-03,12.778599739074707,12.057100296020508,12.428600311279297,12.135700225830078,6115620.0,11.604574203491211
2010-11-04,12.278599739074707,11.67140007019043,11.942899703979492,12.035699844360352,5718101.0,11.508950233459473
2010-11-05,12.399999618530273,11.821399688720703,12.32859992980957,11.892900466918945,6768353.0,11.37240219116211
2010-11-08,12.121399879455566,11.585700035095215,11.892900466918945,11.949999809265137,5423271.0,11.427000999450684
2010-11-09,12.321399688720703,11.800000190734863,11.964300155639648,12.285699844360352,7006867.0,11.748008728027344
2010-11-10,12.478599548339844,12.07859992980957,12.25,12.285699844360352,4200844.0,11.748008728027344
2010-11-11,12.607099533081055,12.07859992980957,12.264300346374512,12.142900466918945,7947292.0,11.61146068572998
2010-11-12,12.128600120544434,11.535699844360352,12.0,11.535699844360352,5345418.0,11.03083324432373
2010-11-15,11.428600311279297,11.07859992980957,11.228599548339844,11.364299774169922,4903818.0,10.866934776306152
2010-11-16,11.364299774169922,10.792900085449219,11.364299774169922,10.792900085449219,3589834.0,10.32054328918457
2010-11-17,10.764300346374512,10.25,10.428600311279297,10.25,4253220.0,9.801403045654297
2010-11-18,10.414299964904785,9.992859840393066,10.264300346374512,10.25,2821039.0,9.801403045654297
2010-11-19,10.464300155639648,10.157099723815918,10.278599739074707,10.442899703979492,2440806.0,9.985860824584961
2010-11-22,10.778599739074707,10.164299964904785,10.342900276184082,10.485699653625488,3979128.0,10.026787757873535
2010-11-23,10.392900466918945,9.964289665222168,10.392900466918945,10.092900276184082,3544706.0,9.651179313659668
2010-11-24,10.407099723815918,9.978569984436035,9.978569984436035,10.17140007019043,3277518.0,9.726243019104004
2010-11-25,10.392900466918945,10.178600311279297,10.214300155639648,10.357099533081055,2529997.0,9.903815269470215
2010-11-26,10.342900276184082,10.192899703979492,10.32859992980957,10.25,2453958.0,9.801403045654297
2010-11-29,10.300000190734863,10.114299774169922,10.149999618530273,10.242899894714355,2152121.0,9.7946138381958
2010-11-30,10.285699844360352,9.728569984436035,10.285699844360352,9.850000381469727,4436575.0,9.418909072875977
2010-12-01,10.342900276184082,9.642860412597656,9.771430015563965,10.342900276184082,4025882.0,9.890237808227539
2010-12-02,10.82859992980957,10.107099533081055,10.350000381469727,10.800000190734863,13225678.0,10.32733154296875
2010-12-03,11.321399688720703,10.428600311279297,10.607099533081055,11.149999618530273,10264619.0,10.66201400756836
2010-12-06,11.342900276184082,10.864299774169922,11.0,10.978599548339844,3729006.0,10.498115539550781
2010-12-07,11.035699844360352,10.607099533081055,10.757100105285645,10.878600120544434,2985727.0,10.402491569519043
2010-12-08,11.064299583435059,10.678600311279297,10.928600311279297,11.028599739074707,3093114.0,10.545927047729492
2010-12-09,11.028599739074707,10.685700416564941,10.985699653625488,10.957099914550781,2456726.0,10.477556228637695
2010-12-10,11.335700035095215,10.757100105285645,10.864299774169922,11.278599739074707,4296016.0,10.784985542297363
2010-12-13,11.5,11.121399879455566,11.278599739074707,11.278599739074707,3373069.0,10.784985542297363
2010-12-14,11.414299964904785,11.142900466918945,11.342900276184082,11.242899894714355,3544614.0,10.750848770141602
2010-12-15,11.321399688720703,11.071399688720703,11.221400260925293,11.100000381469727,3355888.0,10.614202499389648
2010-12-16,11.271400451660156,10.964300155639648,11.142900466918945,11.042900085449219,2543712.0,10.559601783752441
2010-12-17,11.242899894714355,11.035699844360352,11.185700416564941,11.199999809265137,1652860.0,10.70982551574707
2010-12-20,11.399999618530273,10.714300155639648,11.278599739074707,11.107099533081055,2948999.0,10.620990753173828
2010-12-21,11.178600311279297,10.550000190734863,11.178600311279297,10.928600311279297,3500804.0,10.45030403137207
2010-12-22,11.107099533081055,10.75,10.842900276184082,10.771400451660156,2374000.0,10.299983978271484
2010-12-23,10.821399688720703,10.5,10.785699844360352,10.5,2338913.0,10.040461540222168
2010-12-24,10.692899703979492,10.378600120544434,10.428600311279297,10.535699844360352,1289302.0,10.07459831237793
2010-12-27,10.678600311279297,10.007100105285645,10.414299964904785,10.014300346374512,2708279.0,9.576019287109375
2010-12-28,10.057100296020508,9.535710334777832,10.014300346374512,9.814290046691895,2052124.0,9.38476276397705
2010-12-29,9.928569793701172,9.642860412597656,9.821430206298828,9.821430206298828,2045277.0,9.391589164733887
2010-12-30,10.121399879455566,9.714289665222168,9.907139778137207,9.821430206298828,3139336.0,9.391589164733887
2010-12-31,10.050000190734863,9.714289665222168,9.771430015563965,10.042900085449219,4084000.0,9.603367805480957
2011-01-04,10.17140007019043,9.892860412597656,10.07859992980957,10.114299774169922,4258075.0,9.67164134979248
2011-01-05,10.121399879455566,9.892860412597656,9.992859840393066,9.978569984436035,3670108.0,9.541851997375488
2011-01-06,9.964289665222168,9.685709953308105,9.964289665222168,9.871430397033691,2645664.0,9.439401626586914
2011-01-07,10.057100296020508,9.778570175170898,9.821430206298828,9.899999618530273,2468173.0,9.466720581054688
2011-01-10,9.992859840393066,9.75,9.899999618530273,9.778570175170898,1981580.0,9.350605964660645
2011-01-11,9.871430397033691,9.557140350341797,9.778570175170898,9.585709571838379,2268851.0,9.16618537902832
2011-01-12,9.75,9.607139587402344,9.642860412597656,9.735710144042969,1362138.0,9.30962085723877
2011-01-13,9.79286003112793,9.649999618530273,9.778570175170898,9.685709953308105,1084364.0,9.261809349060059
2011-01-14,9.714289665222168,9.321430206298828,9.714289665222168,9.45713996887207,1386799.0,9.043242454528809
2011-01-17,9.464289665222168,9.007140159606934,9.350000381469727,9.035710334777832,1563769.0,8.640256881713867
2011-01-18,9.164290428161621,8.907139778137207,9.035710334777832,8.935709953308105,1174498.0,8.544633865356445
2011-01-19,9.321430206298828,8.942859649658203,8.942859649658203,9.264289855957031,1189748.0,8.858832359313965
2011-01-20,9.264289855957031,8.914290428161621,9.264289855957031,9.021430015563965,1052240.0,8.626602172851562
2011-01-21,9.121430397033691,8.985710144042969,9.0,9.064290046691895,567857.0,8.667586326599121
2011-01-24,9.185709953308105,8.649999618530273,9.064290046691895,8.671429634094238,1075900.0,8.291918754577637
2011-01-25,8.871430397033691,8.414290428161621,8.671429634094238,8.628569602966309,1046583.0,8.250935554504395
2011-01-26,8.778570175170898,8.571430206298828,8.635709762573242,8.70713996887207,730950.0,8.326066970825195
2011-01-27,8.928569793701172,8.449999809265137,8.635709762573242,8.785710334777832,1446253.0,8.401198387145996
2011-01-28,8.885709762573242,8.714289665222168,8.714289665222168,8.842860221862793,795015.0,8.45584774017334
2011-01-31,9.242859840393066,8.778570175170898,8.778570175170898,9.107139587402344,1669818.0,8.7085599899292
2011-02-01,9.242859840393066,9.007140159606934,9.085709571838379,9.092860221862793,1748663.0,8.694906234741211
2011-02-09,9.178569793701172,8.664290428161621,8.871430397033691,8.864290237426758,1488008.0,8.476340293884277
2011-02-10,9.035710334777832,8.800000190734863,8.821430206298828,9.028570175170898,1958254.0,8.633430480957031
2011-02-11,9.100000381469727,8.921429634094238,8.964289665222168,9.0,1485406.0,8.606109619140625
2011-02-14,9.199999809265137,8.928569793701172,9.0,9.142860412597656,2750657.0,8.742717742919922
2011-02-15,9.442859649658203,9.085709571838379,9.192859649658203,9.257140159606934,2929846.0,8.851995468139648
2011-02-16,9.314290046691895,9.185709953308105,9.228569984436035,9.278570175170898,2113493.0,8.872488975524902
2011-02-17,9.321430206298828,9.142860412597656,9.321430206298828,9.221429824829102,1777686.0,8.817848205566406
2011-02-18,9.20713996887207,8.928569793701172,9.142860412597656,9.092860221862793,2364692.0,8.694906234741211
2011-02-21,9.164290428161621,8.935709953308105,9.035710334777832,9.128569602966309,1662119.0,8.729052543640137
2011-02-22,9.392860412597656,9.100000381469727,9.164290428161621,9.149999618530273,3263071.0,8.749545097351074
2011-02-23,9.278570175170898,8.928569793701172,9.135709762573242,9.228569984436035,1903948.0,8.824676513671875
2011-02-24,9.571430206298828,9.142860412597656,9.221429824829102,9.564290046691895,3658826.0,9.145703315734863
2011-02-25,9.592860221862793,9.385709762573242,9.564290046691895,9.464289665222168,2295419.0,9.050080299377441
2011-02-28,9.550000190734863,9.335709571838379,9.550000190734863,9.471429824829102,2076213.0,9.056906700134277
2011-03-01,9.571430206298828,9.385709762573242,9.471429824829102,9.492859840393066,2345767.0,9.077400207519531
2011-03-02,9.521430015563965,9.307140350341797,9.449999809265137,9.471429824829102,1593504.0,9.056906700134277
2011-03-03,9.585709571838379,9.378569602966309,9.485710144042969,9.407139778137207,1932973.0,8.995430946350098
2011-03-04,9.571430206298828,9.378569602966309,9.407139778137207,9.5,2473555.0,9.084227561950684
2011-03-07,9.571430206298828,9.421429634094238,9.557140350341797,9.550000190734863,3471989.0,9.132038116455078
2011-03-08,9.778570175170898,9.464289665222168,9.571430206298828,9.757140159606934,3646772.0,9.33011245727539
2011-03-09,10.242899894714355,9.75,9.757140159606934,10.242899894714355,3724858.0,9.7946138381958
2011-07-06,10.757100105285645,10.757100105285645,10.757100105285645,10.757100105285645,148828.0,10.286309242248535
2011-07-07,11.292900085449219,11.292900085449219,11.292900085449219,11.292900085449219,89405.0,10.798660278320312
2011-07-21,11.857099533081055,11.757100105285645,11.857099533081055,11.857099533081055,6888948.0,11.338167190551758
2011-07-22,12.0,11.264300346374512,12.0,11.32859992980957,16476174.0,10.83279800415039
2011-07-25,11.321399688720703,10.764300346374512,11.285699844360352,10.764300346374512,7444536.0,10.293194770812988
2011-07-26,10.899999618530273,10.32859992980957,10.571399688720703,10.707099914550781,5131834.0,10.238496780395508
2011-07-27,11.021400451660156,10.642900466918945,10.714300155639648,10.707099914550781,3853996.0,10.238496780395508
2011-07-28,10.664299964904785,10.407099723815918,10.571399688720703,10.600000381469727,2610300.0,10.136085510253906
2011-07-29,10.807100296020508,10.5,10.621399879455566,10.728599548339844,2686061.0,10.25905704498291
2011-08-01,10.757100105285645,10.464300155639648,10.714300155639648,10.557100296020508,1903738.0,10.095062255859375
2011-08-02,10.57859992980957,10.064299583435059,10.57859992980957,10.257100105285645,3279843.0,9.808192253112793
2011-08-03,10.428600311279297,10.149999618530273,10.278599739074707,10.178600311279297,2392701.0,9.733128547668457
2011-08-04,10.321399688720703,10.114299774169922,10.228599548339844,10.142900466918945,2767208.0,9.698991775512695
2011-08-05,9.878569602966309,9.635709762573242,9.735710144042969,9.800000190734863,3033047.0,9.371097564697266
2011-08-08,9.807140350341797,9.307140350341797,9.70713996887207,9.307140350341797,2387112.0,8.899807929992676
2011-08-09,9.142860412597656,8.842860221862793,8.842860221862793,9.007140159606934,5975235.0,8.612936973571777
2011-08-10,9.449999809265137,9.0,9.371430397033691,9.142860412597656,3140575.0,8.742717742919922
2011-08-11,9.600000381469727,8.757140159606934,8.842860221862793,9.585709571838379,8753742.0,9.16618537902832
2011-08-12,9.635709762573242,9.399999618530273,9.435709953308105,9.5,4814503.0,9.084227561950684
2011-08-15,9.592860221862793,9.435709953308105,9.507140159606934,9.557140350341797,2669174.0,9.138866424560547
2011-08-16,9.678569793701172,9.485710144042969,9.564290046691895,9.514289855957031,2316006.0,9.097891807556152
2011-08-17,9.478569984436035,9.364290237426758,9.392860412597656,9.364290237426758,1351391.0,8.95445728302002
2011-08-18,9.407139778137207,9.071430206298828,9.321430206298828,9.092860221862793,1900483.0,8.694906234741211
2011-08-19,9.071430206298828,8.785710334777832,8.821430206298828,9.050000190734863,2088295.0,8.653922080993652
2011-08-22,9.5,9.0,9.035710334777832,9.5,6077911.0,9.084227561950684
2011-08-23,9.550000190734863,9.321430206298828,9.485710144042969,9.471429824829102,3164809.0,9.056906700134277
2011-08-24,9.535710334777832,9.271430015563965,9.5,9.321430206298828,1937132.0,8.913472175598145
2011-08-25,9.521430015563965,9.278570175170898,9.278570175170898,9.449999809265137,2019256.0,9.036415100097656
2011-08-26,9.54286003112793,9.371430397033691,9.421429634094238,9.5,1489533.0,9.084227561950684
2011-08-29,9.878569602966309,9.428569793701172,9.528570175170898,9.721429824829102,3103311.0,9.295966148376465
2011-08-30,9.70713996887207,9.378569602966309,9.678569793701172,9.428569793701172,2464452.0,9.015923500061035
2011-08-31,9.442859649658203,9.314290046691895,9.328570365905762,9.414290428161621,1134575.0,9.00226879119873
2011-09-01,9.564290046691895,9.371430397033691,9.392860412597656,9.449999809265137,1612218.0,9.036415100097656
2011-09-02,9.449999809265137,9.114290237426758,9.442859649658203,9.178569793701172,1614327.0,8.776865005493164
2011-09-05,9.135709762573242,8.878569602966309,9.0,8.885709762573242,999739.0,8.496821403503418
2011-09-06,8.892860412597656,8.628569602966309,8.892860412597656,8.800000190734863,1260430.0,8.414863586425781
2011-09-07,8.971429824829102,8.75,8.871430397033691,8.949999809265137,1263765.0,8.558298110961914
2011-09-08,9.121430397033691,8.800000190734863,9.007140159606934,8.857139587402344,933610.0,8.469501495361328
2011-09-09,9.050000190734863,8.814290046691895,8.814290046691895,9.007140159606934,960082.0,8.612936973571777
2011-09-13,8.985710144042969,8.771430015563965,8.892860412597656,8.835709571838379,546687.0,8.449009895324707
2011-09-14,8.985710144042969,8.75,8.949999809265137,8.878569602966309,618027.0,8.489994049072266
2011-09-15,9.04286003112793,8.871430397033691,8.871430397033691,9.014289855957031,997177.0,8.619773864746094
2011-09-16,9.128569602966309,8.971429824829102,8.992859840393066,9.078570365905762,1037544.0,8.681241035461426
2011-09-19,9.050000190734863,8.800000190734863,9.050000190734863,8.835709571838379,1007103.0,8.449009895324707
2011-09-20,8.878569602966309,8.757140159606934,8.757140159606934,8.807140350341797,539101.0,8.421690940856934
2011-09-21,9.021430015563965,8.79286003112793,8.814290046691895,8.985710144042969,1451325.0,8.592445373535156
2011-09-22,8.985710144042969,8.714289665222168,8.899999618530273,8.714289665222168,1158081.0,8.332903861999512
2011-09-23,8.621430397033691,8.428569793701172,8.535710334777832,8.578570365905762,1582755.0,8.203125
2011-09-26,8.628569602966309,8.149999618530273,8.471429824829102,8.149999618530273,1659839.0,7.793310642242432
2011-09-27,8.257140159606934,7.742859840393066,8.20713996887207,7.907139778137207,2635214.0,7.561079025268555
2011-09-28,8.021430015563965,7.521430015563965,7.878570079803467,7.599999904632568,1517299.0,7.26738166809082
2011-09-29,7.492859840393066,7.221429824829102,7.428569793701172,7.221429824829102,2246440.0,6.905379772186279
2011-09-30,7.285709857940674,6.914289951324463,7.20713996887207,7.021430015563965,1566634.0,6.714133262634277
2011-10-10,7.057139873504639,6.871429920196533,7.057139873504639,6.971429824829102,895509.0,6.666321754455566
2011-10-11,7.199999809265137,6.964290142059326,7.107140064239502,7.050000190734863,1503858.0,6.741453170776367
2011-10-12,7.264289855957031,6.885709762573242,6.914289951324463,7.242859840393066,1205750.0,6.925871849060059
2011-10-13,7.557139873504639,6.878570079803467,7.257140159606934,7.5,2644513.0,7.17175817489624
2011-10-14,7.557139873504639,7.235710144042969,7.428569793701172,7.321430206298828,1155795.0,7.001003742218018
2011-10-17,7.6857099533081055,7.464290142059326,7.478569984436035,7.6857099533081055,819682.0,7.349340438842773
2011-10-18,8.071430206298828,7.714290142059326,7.857140064239502,8.071430206298828,5116511.0,7.718179225921631
2011-10-19,8.350000381469727,7.764289855957031,8.214289665222168,7.871429920196533,5222833.0,7.526932716369629
2011-10-20,7.849999904632568,7.478569984436035,7.721429824829102,7.478569984436035,2307221.0,7.151266098022461
2011-10-21,7.4214301109313965,7.150000095367432,7.4214301109313965,7.285709857940674,1091780.0,6.966846466064453
2011-10-24,7.571430206298828,7.235710144042969,7.242859840393066,7.492859840393066,2087926.0,7.164930820465088
2011-10-25,7.692860126495361,7.29286003112793,7.492859840393066,7.664289951324463,1794757.0,7.328858375549316
2011-10-26,7.728569984436035,7.5,7.571430206298828,7.642859935760498,1652384.0,7.308365821838379
2011-10-27,7.70713996887207,7.4357099533081055,7.571430206298828,7.599999904632568,1656561.0,7.26738166809082
2011-10-28,7.821430206298828,7.599999904632568,7.699999809265137,7.785709857940674,1591419.0,7.4449639320373535
2011-10-31,7.900000095367432,7.699999809265137,7.771430015563965,7.800000190734863,1407216.0,7.4586286544799805
2011-11-01,8.192859649658203,7.721429824829102,7.721429824829102,8.135709762573242,2450755.0,7.779645919799805
2011-11-02,8.164290428161621,7.9357099533081055,8.0,8.142860412597656,1866948.0,7.7864837646484375
2011-11-03,8.04286003112793,7.735710144042969,7.735710144042969,7.757140159606934,8254018.0,7.417644500732422
2011-11-04,7.835710048675537,7.5785698890686035,7.721429824829102,7.79286003112793,3504508.0,7.451801300048828
2011-11-07,7.8142900466918945,7.657139778137207,7.728569984436035,7.807139873504639,1899527.0,7.465456008911133
2011-11-08,7.821430206298828,7.414289951324463,7.771430015563965,7.414289951324463,2546676.0,7.089799880981445
2011-11-09,7.407139778137207,7.214290142059326,7.342860221862793,7.392859935760498,3645340.0,7.06930685043335
2011-11-10,7.528570175170898,7.257140159606934,7.278570175170898,7.507140159606934,3043660.0,7.178586006164551
2011-11-11,7.514289855957031,7.342860221862793,7.464290142059326,7.478569984436035,1081709.0,7.151266098022461
2011-11-14,7.635709762573242,7.4214301109313965,7.478569984436035,7.571430206298828,1628558.0,7.240062713623047
2011-11-15,7.621429920196533,7.5,7.599999904632568,7.614290237426758,1729767.0,7.281046390533447
2011-11-16,7.821430206298828,7.428569793701172,7.614290237426758,7.514289855957031,2987279.0,7.185422897338867
2011-11-17,7.892859935760498,7.692860126495361,7.692860126495361,7.892859935760498,7356878.0,7.54742431640625
2011-11-18,7.842860221862793,7.5,7.842860221862793,7.5,4793249.0,7.17175817489624
2011-11-21,7.492859840393066,7.128570079803467,7.357140064239502,7.29286003112793,3857010.0,6.973683834075928
2011-11-22,7.242859840393066,7.04286003112793,7.142859935760498,7.235710144042969,1837536.0,6.9190354347229
2011-11-23,7.285709857940674,7.128570079803467,7.235710144042969,7.20713996887207,1356586.0,6.8917155265808105
2011-11-24,7.178569793701172,7.035709857940674,7.121429920196533,7.107140064239502,1160222.0,6.7960920333862305
2011-11-25,7.192860126495361,7.0,7.114290237426758,7.050000190734863,1124057.0,6.741453170776367
2011-11-28,7.092860221862793,6.871429920196533,6.942860126495361,7.028570175170898,1248013.0,6.72096061706543
2011-11-29,7.135709762573242,7.007140159606934,7.007140159606934,7.128570079803467,1281315.0,6.81658411026001
2011-11-30,7.128570079803467,6.771430015563965,7.128570079803467,6.771430015563965,1458982.0,6.475074768066406
2011-12-01,6.985710144042969,6.8142900466918945,6.914289951324463,6.849999904632568,1875146.0,6.550205707550049
2011-12-02,6.878570079803467,6.507140159606934,6.849999904632568,6.514289855957031,2412967.0,6.229188442230225
2011-12-05,6.550000190734863,6.1857099533081055,6.428569793701172,6.1857099533081055,1892631.0,5.914988994598389
2011-12-06,6.142859935760498,5.878570079803467,6.128570079803467,5.95713996887207,1916992.0,5.696422576904297
2011-12-07,5.95713996887207,5.95713996887207,5.95713996887207,5.95713996887207,0.0,5.696422576904297
2011-12-08,5.95713996887207,5.657139778137207,5.657139778137207,5.778570175170898,2647184.0,5.525667667388916
2011-12-09,5.692860126495361,5.492859840393066,5.692860126495361,5.492859840393066,2330576.0,5.2524614334106445
2011-12-12,5.442860126495361,5.221429824829102,5.4214301109313965,5.242859840393066,3263012.0,5.013402938842773
2011-12-13,5.035709857940674,4.978569984436035,4.985710144042969,4.978569984436035,1369900.0,4.760680198669434
2011-12-14,4.885709762573242,4.728569984436035,4.842860221862793,4.728569984436035,3522642.0,4.521621227264404
2011-12-15,4.635709762573242,4.492859840393066,4.635709762573242,4.492859840393066,2687278.0,4.296226978302002
2011-12-16,4.607140064239502,4.285709857940674,4.357140064239502,4.5785698890686035,3388693.0,4.378185749053955
2011-12-19,4.807139873504639,4.650000095367432,4.771430015563965,4.807139873504639,2825260.0,4.596753120422363
2011-12-20,5.050000190734863,4.978569984436035,5.035709857940674,5.050000190734863,1002190.0,4.828984260559082
2011-12-21,5.300000190734863,4.985710144042969,5.300000190734863,5.128570079803467,6429321.0,4.904115200042725
2011-12-22,5.128570079803467,4.871429920196533,4.871429920196533,4.978569984436035,3051859.0,4.760680198669434
2011-12-23,5.099999904632568,4.892859935760498,4.985710144042969,4.928569793701172,2204752.0,4.712867736816406
2011-12-26,4.9214301109313965,4.6857099533081055,4.878570079803467,4.6857099533081055,2296839.0,4.480637073516846
2011-12-27,4.621429920196533,4.449999809265137,4.621429920196533,4.449999809265137,2238373.0,4.255243301391602
2011-12-28,4.478569984436035,4.25,4.29286003112793,4.471429824829102,2506860.0,4.275735378265381
2011-12-29,4.692860126495361,4.335710048675537,4.357140064239502,4.692860126495361,2940970.0,4.48747444152832
2011-12-30,4.928569793701172,4.621429920196533,4.699999809265137,4.857140064239502,3642359.0,4.644564628601074
2012-01-04,4.928569793701172,4.614290237426758,4.928569793701172,4.75,2240420.0,4.542113780975342
2012-01-05,4.735710144042969,4.514289855957031,4.614290237426758,4.514289855957031,1246433.0,4.3167195320129395
2012-01-06,4.599999904632568,4.285709857940674,4.285709857940674,4.550000190734863,2278507.0,4.350866794586182
2012-01-09,4.764289855957031,4.585710048675537,4.650000095367432,4.742859840393066,2014926.0,4.535285472869873
2012-01-10,4.949999809265137,4.70713996887207,4.742859840393066,4.914289951324463,2216410.0,4.69921350479126
2012-01-11,5.128570079803467,4.778570175170898,4.864290237426758,4.949999809265137,2581512.0,4.733360290527344
2012-01-12,5.199999809265137,4.864290237426758,4.914289951324463,5.199999809265137,4741929.0,4.972419261932373
2012-01-13,5.164289951324463,4.942860126495361,5.164289951324463,4.942860126495361,3313440.0,4.726532936096191
2012-01-16,4.892859935760498,4.692860126495361,4.800000190734863,4.757140159606934,1538118.0,4.548941135406494
2012-01-17,4.992859840393066,4.657139778137207,4.757140159606934,4.992859840393066,1811233.0,4.774344444274902
2012-01-18,5.178569793701172,4.964290142059326,5.0785698890686035,5.0,2746128.0,4.781172275543213
2012-01-19,5.107140064239502,4.79286003112793,5.0,5.092860221862793,2096695.0,4.869968414306641
2012-01-20,5.142859935760498,5.021430015563965,5.107140064239502,5.099999904632568,1318713.0,4.876795291900635
2012-01-30,5.307139873504639,4.971429824829102,5.107140064239502,5.1714301109313965,1904812.0,4.945099830627441
2012-01-31,5.1714301109313965,5.1714301109313965,5.1714301109313965,5.1714301109313965,0.0,4.945099830627441
2012-02-01,5.428569793701172,5.228569984436035,5.29286003112793,5.385709762573242,6333793.0,5.150001049041748
2012-02-02,5.321430206298828,5.142859935760498,5.321430206298828,5.271430015563965,4571396.0,5.040722846984863
2012-02-03,5.378570079803467,5.157139778137207,5.271430015563965,5.335710048675537,2814001.0,5.102189540863037
2012-02-06,5.571430206298828,5.321430206298828,5.321430206298828,5.521430015563965,3888755.0,5.279781818389893
2012-02-07,5.478569984436035,5.242859840393066,5.449999809265137,5.335710048675537,4868023.0,5.102189540863037
2012-02-08,5.464290142059326,5.1857099533081055,5.285709857940674,5.428569793701172,3966362.0,5.190985202789307
2012-02-09,5.599999904632568,5.357140064239502,5.428569793701172,5.471429824829102,4415937.0,5.231969833374023
2012-02-10,5.550000190734863,5.385709762573242,5.45713996887207,5.449999809265137,2784191.0,5.211477756500244
2012-02-13,5.557139873504639,5.3142900466918945,5.357140064239502,5.471429824829102,2799649.0,5.231969833374023
2012-02-14,5.742859840393066,5.414289951324463,5.428569793701172,5.721429824829102,7344852.0,5.4710283279418945
2012-02-15,5.949999809265137,5.628570079803467,5.664289951324463,5.871429920196533,6058853.0,5.6144633293151855
2012-02-16,5.871429920196533,5.650000095367432,5.785709857940674,5.800000190734863,4681611.0,5.546159744262695
2012-02-17,5.8285698890686035,5.628570079803467,5.79286003112793,5.6857099533081055,2203057.0,5.436871528625488
2012-02-20,5.771430015563965,5.628570079803467,5.742859840393066,5.635709762573242,2121980.0,5.389059543609619
2012-02-21,5.914289951324463,5.585710048675537,5.635709762573242,5.914289951324463,5509323.0,5.655447959899902
2012-02-22,6.028570175170898,5.800000190734863,5.949999809265137,5.9214301109313965,5414482.0,5.662275791168213
2012-02-23,5.964290142059326,5.800000190734863,5.928569793701172,5.842860221862793,3637942.0,5.587144374847412
2012-02-24,5.914289951324463,5.807139873504639,5.842860221862793,5.857140064239502,2757647.0,5.600799083709717
2012-02-27,5.914289951324463,5.8142900466918945,5.914289951324463,5.8285698890686035,3461718.0,5.573479175567627
2012-02-28,5.8285698890686035,5.571430206298828,5.785709857940674,5.699999809265137,4259914.0,5.450535774230957
2012-02-29,5.778570175170898,5.599999904632568,5.692860126495361,5.642859935760498,1673770.0,5.395896911621094
2012-03-01,5.728569984436035,5.585710048675537,5.628570079803467,5.6714301109313965,1321802.0,5.423217296600342
2012-03-02,5.764289855957031,5.6857099533081055,5.728569984436035,5.75,2223837.0,5.498348236083984
2012-03-05,5.900000095367432,5.714290142059326,5.785709857940674,5.800000190734863,2717568.0,5.546159744262695
2012-03-06,5.900000095367432,5.714290142059326,5.785709857940674,5.757140159606934,2486940.0,5.505175590515137
2012-03-07,5.6714301109313965,5.478569984436035,5.642859935760498,5.528570175170898,3217003.0,5.286609172821045
2012-03-08,5.628570079803467,5.5,5.54286003112793,5.599999904632568,2205658.0,5.354912757873535
2012-03-09,5.614290237426758,5.521430015563965,5.599999904632568,5.585710048675537,2487961.0,5.341248035430908
2012-03-12,5.628570079803467,5.528570175170898,5.557139873504639,5.599999904632568,2517847.0,5.354912757873535
2012-03-13,5.728569984436035,5.54286003112793,5.585710048675537,5.714290142059326,2699665.0,5.464200973510742
2012-03-14,5.764289855957031,5.428569793701172,5.742859840393066,5.428569793701172,4091123.0,5.190985202789307
2012-03-15,5.414289951324463,5.157139778137207,5.371429920196533,5.178569793701172,4214659.0,4.951926231384277
2012-03-16,5.264289855957031,5.114290237426758,5.214290142059326,5.257140159606934,1883480.0,5.027058124542236
2012-03-19,5.371429920196533,5.199999809265137,5.235710144042969,5.357140064239502,2500931.0,5.122682094573975
2012-03-20,5.585710048675537,5.300000190734863,5.371429920196533,5.400000095367432,3289948.0,5.163665771484375
2012-03-21,5.5642900466918945,5.3285698890686035,5.414289951324463,5.514289855957031,3661318.0,5.272953987121582
2012-03-22,5.535709857940674,5.307139873504639,5.521430015563965,5.342860221862793,2436346.0,5.109026908874512
2012-03-23,5.607140064239502,5.20713996887207,5.342860221862793,5.5642900466918945,6168909.0,5.320765972137451
2012-03-26,5.842860221862793,5.5,5.5785698890686035,5.757140159606934,7281093.0,5.505175590515137
2012-03-27,5.821430206298828,5.5642900466918945,5.728569984436035,5.607140064239502,4500079.0,5.361740589141846
2012-03-28,5.592860221862793,5.3285698890686035,5.507140159606934,5.3285698890686035,3038847.0,5.095361709594727
2012-03-29,5.278570175170898,5.0642900466918945,5.278570175170898,5.0642900466918945,2386957.0,4.842648983001709
2012-03-30,5.085710048675537,4.8142900466918945,4.914289951324463,4.821430206298828,3897599.0,4.610417366027832
2012-04-05,5.0642900466918945,4.821430206298828,4.821430206298828,5.021430015563965,1681261.0,4.801664352416992
2012-04-06,5.150000095367432,5.0,5.0,5.0642900466918945,1506327.0,4.842648983001709
2012-04-09,5.128570079803467,4.992859840393066,5.0642900466918945,5.014289855957031,1342174.0,4.79483699798584
2012-04-10,5.178569793701172,4.821430206298828,5.0,5.1714301109313965,1646168.0,4.945099830627441
2012-04-11,5.157139778137207,5.04286003112793,5.057139873504639,5.114290237426758,1553864.0,4.89046049118042
2012-04-12,5.25,5.114290237426758,5.150000095367432,5.192860126495361,1869286.0,4.9655914306640625
2012-04-13,5.278570175170898,5.150000095367432,5.278570175170898,5.192860126495361,1856523.0,4.9655914306640625
2012-04-16,5.400000095367432,5.121429920196533,5.157139778137207,5.278570175170898,1712273.0,5.047550678253174
2012-04-17,5.3285698890686035,5.107140064239502,5.285709857940674,5.164289951324463,1466541.0,4.938271999359131
2012-04-18,5.264289855957031,5.142859935760498,5.164289951324463,5.242859840393066,1560126.0,5.013402938842773
2012-04-19,5.271430015563965,5.178569793701172,5.271430015563965,5.242859840393066,1744518.0,5.013402938842773
2012-04-20,5.285709857940674,5.192860126495361,5.214290142059326,5.235710144042969,1704102.0,5.006566047668457
2012-04-23,5.20713996887207,4.971429824829102,5.20713996887207,5.028570175170898,3592900.0,4.8084917068481445
2012-04-24,4.978569984436035,4.778570175170898,4.9214301109313965,4.835710048675537,2258164.0,4.624072074890137
2012-04-25,4.95713996887207,4.75,4.849999904632568,4.9357099533081055,1682598.0,4.719695568084717
2012-04-26,4.9357099533081055,4.9357099533081055,4.9357099533081055,4.9357099533081055,0.0,4.719695568084717
2012-04-27,4.778570175170898,4.6857099533081055,4.699999809265137,4.6857099533081055,2212000.0,4.480637073516846
2012-05-02,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,845040.0,4.255243301391602
2012-05-03,4.228569984436035,4.228569984436035,4.228569984436035,4.228569984436035,624260.0,4.043504238128662
2012-05-04,4.442860126495361,4.021430015563965,4.107140064239502,4.257140159606934,5022308.0,4.070824146270752
2012-05-07,4.4357099533081055,4.164289951324463,4.214290142059326,4.428569793701172,3634753.0,4.234750747680664
2012-05-08,4.557139873504639,4.407139778137207,4.428569793701172,4.45713996887207,2940794.0,4.262070655822754
2012-05-09,4.5642900466918945,4.428569793701172,4.428569793701172,4.492859840393066,2973204.0,4.296226978302002
2012-05-10,4.557139873504639,4.4357099533081055,4.5,4.492859840393066,1839146.0,4.296226978302002
2012-05-11,4.585710048675537,4.485710144042969,4.492859840393066,4.528570175170898,2202157.0,4.330374717712402
2012-05-14,4.757140159606934,4.535709857940674,4.535709857940674,4.5785698890686035,6447474.0,4.378185749053955
2012-05-15,4.75,4.557139873504639,4.557139873504639,4.6714301109313965,3594203.0,4.466982364654541
2012-05-16,4.864290237426758,4.599999904632568,4.6714301109313965,4.835710048675537,4168492.0,4.624072074890137
2012-05-17,4.857140064239502,4.6857099533081055,4.807139873504639,4.778570175170898,2868667.0,4.569433212280273
2012-05-18,4.778570175170898,4.778570175170898,4.778570175170898,4.778570175170898,0.0,4.569433212280273
2012-05-21,4.721429824829102,4.54286003112793,4.721429824829102,4.550000190734863,3735038.0,4.350866794586182
2012-05-22,4.614290237426758,4.449999809265137,4.5785698890686035,4.585710048675537,1492872.0,4.385014057159424
2012-05-23,4.599999904632568,4.45713996887207,4.54286003112793,4.464290142059326,1997152.0,4.268908500671387
2012-05-24,4.5,4.271430015563965,4.471429824829102,4.29286003112793,3489934.0,4.10498046875
2012-05-25,4.342860221862793,4.235710144042969,4.235710144042969,4.3285698890686035,1451793.0,4.139127254486084
2012-05-28,4.321430206298828,4.114290237426758,4.321430206298828,4.264289855957031,2465845.0,4.077661037445068
2012-05-29,4.414289951324463,4.214290142059326,4.214290142059326,4.392859935760498,2413606.0,4.20060396194458
2012-05-30,4.4357099533081055,4.349999904632568,4.407139778137207,4.378570079803467,2589139.0,4.186939239501953
2012-05-31,4.414289951324463,4.307139873504639,4.357140064239502,4.400000095367432,1706559.0,4.207431793212891
2012-06-01,4.442860126495361,4.378570079803467,4.407139778137207,4.414289951324463,1589207.0,4.221096038818359
2012-06-04,4.385709762573242,4.214290142059326,4.342860221862793,4.214290142059326,1387120.0,4.029849529266357
2012-06-05,4.385709762573242,4.214290142059326,4.214290142059326,4.364290237426758,1531446.0,4.173284530639648
2012-06-06,4.392859935760498,4.29286003112793,4.371429920196533,4.349999904632568,1506686.0,4.159619331359863
2012-06-07,4.478569984436035,4.364290237426758,4.378570079803467,4.414289951324463,2985977.0,4.221096038818359
2012-06-08,4.635709762573242,4.3285698890686035,4.428569793701172,4.635709762573242,4488742.0,4.432825088500977
2012-06-11,4.692860126495361,4.514289855957031,4.692860126495361,4.642859935760498,3708030.0,4.439662456512451
2012-06-12,4.849999904632568,4.5642900466918945,4.571430206298828,4.699999809265137,2815869.0,4.494301795959473
2012-06-13,4.821430206298828,4.657139778137207,4.699999809265137,4.757140159606934,2354561.0,4.548941135406494
2012-06-14,4.800000190734863,4.650000095367432,4.735710144042969,4.678569793701172,1955030.0,4.473809242248535
2012-06-15,4.914289951324463,4.657139778137207,4.735710144042969,4.8285698890686035,3240714.0,4.617244720458984
2012-06-18,5.071430206298828,4.842860221862793,4.842860221862793,5.071430206298828,5475759.0,4.849476337432861
2012-06-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-06-29,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-02,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-03,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-04,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-05,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-06,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-09,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-10,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-11,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-12,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-13,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-16,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-17,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-18,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-23,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-24,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-30,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-07-31,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-01,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-02,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-03,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-06,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-07,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-08,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-09,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-10,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-13,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-14,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-15,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-16,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-17,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-22,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-23,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-24,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-29,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-30,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-08-31,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-03,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-04,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-05,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-06,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-07,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-10,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-11,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-12,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-13,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-14,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-17,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-18,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-24,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-09-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-08,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-09,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-10,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-11,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-12,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-15,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-16,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-17,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-18,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-22,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-23,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-24,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-29,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-30,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-10-31,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-01,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-02,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-05,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-06,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-07,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-08,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-09,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-12,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-13,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-14,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-15,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-16,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-22,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-23,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-29,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-11-30,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-03,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-04,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-05,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-06,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-07,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-10,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-11,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-12,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-13,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-14,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-17,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-18,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-24,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2012-12-31,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-04,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-07,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-08,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-09,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-10,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-11,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-14,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-15,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-16,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-17,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-18,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-22,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-23,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-24,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-29,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-30,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-01-31,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-01,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-04,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-05,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-06,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-07,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-08,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-18,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-19,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-21,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-22,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-25,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-26,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-27,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-02-28,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,4.849476337432861
2013-03-01,5.3285698890686035,5.3285698890686035,5.3285698890686035,5.3285698890686035,57877.0,5.095361709594727
2013-03-04,5.592860221862793,5.592860221862793,5.592860221862793,5.592860221862793,93017.0,5.348085880279541
2013-03-05,5.871429920196533,5.871429920196533,5.871429920196533,5.871429920196533,62595.0,5.6144633293151855
2013-03-06,5.871429920196533,5.871429920196533,5.871429920196533,5.871429920196533,0.0,5.6144633293151855
2013-03-07,5.871429920196533,5.871429920196533,5.871429920196533,5.871429920196533,0.0,5.6144633293151855
2013-03-08,5.871429920196533,5.871429920196533,5.871429920196533,5.871429920196533,0.0,5.6144633293151855
2013-03-11,5.871429920196533,5.871429920196533,5.871429920196533,5.871429920196533,0.0,5.6144633293151855
2013-03-12,6.45713996887207,6.45713996887207,6.45713996887207,6.45713996887207,181540.0,6.174539566040039
2013-03-13,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,222296.0,6.789264678955078
2013-03-14,7.807139873504639,7.807139873504639,7.807139873504639,7.807139873504639,9670627.0,7.465456008911133
2013-03-15,8.585709571838379,7.75,7.807139873504639,8.585709571838379,28283159.0,8.209951400756836
2013-03-18,8.921429634094238,7.949999809265137,8.564290046691895,8.464280128479004,22546071.0,8.093835830688477
2013-03-19,8.985710144042969,8.114290237426758,8.285710334777832,8.699999809265137,18147838.0,8.319238662719727
2013-03-20,8.764289855957031,8.364290237426758,8.578570365905762,8.571430206298828,15999590.0,8.196295738220215
2013-03-21,8.757140159606934,8.41427993774414,8.507140159606934,8.485710144042969,15371238.0,8.114328384399414
2013-03-22,8.892860412597656,8.242859840393066,8.300000190734863,8.835709571838379,19667153.0,8.449009895324707
2013-03-25,8.79286003112793,8.428569793701172,8.714280128479004,8.528570175170898,13218041.0,8.155312538146973
2013-03-26,8.921429634094238,8.357139587402344,8.378569602966309,8.585709571838379,15180068.0,8.209951400756836
2013-03-27,8.550000190734863,8.157139778137207,8.350000381469727,8.242859840393066,11248937.0,7.882107257843018
2013-03-28,8.092860221862793,7.5785698890686035,8.0,7.628570079803467,9738429.0,7.294701099395752
2013-03-29,7.785709857940674,7.564280033111572,7.664289951324463,7.714280128479004,5261461.0,7.376660346984863
2013-04-01,7.892859935760498,7.5785698890686035,7.735710144042969,7.778570175170898,5190235.0,7.438136577606201
2013-04-02,7.914289951324463,7.621429920196533,7.714280128479004,7.900000095367432,5958481.0,7.5542521476745605
2013-04-03,7.964280128479004,7.221429824829102,7.807139873504639,7.25,7990242.0,6.932699680328369
2013-04-08,7.271430015563965,6.928569793701172,7.199999809265137,7.257140159606934,5259802.0,6.93952751159668
2013-04-09,7.8285698890686035,7.150000095367432,7.214280128479004,7.507140159606934,8586403.0,7.178586006164551
2013-04-10,7.507140159606934,7.228569984436035,7.378570079803467,7.4214301109313965,4552857.0,7.096627235412598
2013-04-11,7.54286003112793,7.29286003112793,7.371429920196533,7.335710048675537,3308869.0,7.014658451080322
2013-04-12,7.5,7.242859840393066,7.357140064239502,7.357140064239502,2879000.0,7.035150527954102
2013-04-15,7.235710144042969,6.978569984436035,7.235710144042969,7.050000190734863,3768209.0,6.741453170776367
2013-04-16,7.085710048675537,6.835710048675537,6.900000095367432,7.071430206298828,2604351.0,6.7619452476501465
2013-04-17,7.20713996887207,7.04286003112793,7.057139873504639,7.107140064239502,2184231.0,6.7960920333862305
2013-04-18,7.400000095367432,7.014289855957031,7.092860221862793,7.264289855957031,3933316.0,6.946364402770996
2013-04-19,7.678569793701172,7.221429824829102,7.221429824829102,7.492859840393066,8126518.0,7.164930820465088
2013-04-22,7.464280128479004,7.1857099533081055,7.392859935760498,7.242859840393066,5594236.0,6.925871849060059
2013-04-23,7.371429920196533,7.021430015563965,7.214280128479004,7.057139873504639,4852453.0,6.748280048370361
2013-04-24,7.199999809265137,6.8642802238464355,7.0,7.157139778137207,4139662.0,6.843903541564941
2013-04-25,7.371429920196533,6.978569984436035,7.128570079803467,7.085710048675537,4607780.0,6.775599956512451
2013-04-26,7.285709857940674,6.378570079803467,7.071430206298828,6.378570079803467,6540118.0,6.099408149719238
2013-05-02,6.492859840393066,6.157139778137207,6.314280033111572,6.400000095367432,4732011.0,6.119900226593018
2013-05-03,6.599999904632568,6.357140064239502,6.357140064239502,6.535709857940674,4863226.0,6.249670505523682
2013-05-06,7.192860126495361,6.714280128479004,6.714280128479004,7.192860126495361,3679050.0,6.878060817718506
2013-05-07,7.914289951324463,7.464280128479004,7.585710048675537,7.914289951324463,15040064.0,7.5679168701171875
2013-05-08,8.70713996887207,8.142860412597656,8.142860412597656,8.70713996887207,28712616.0,8.326066970825195
2013-05-09,8.91427993774414,8.321430206298828,8.857139587402344,8.571430206298828,20750571.0,8.196295738220215
2013-05-10,8.514289855957031,8.149999618530273,8.385709762573242,8.300000190734863,17940661.0,7.936746120452881
2013-05-13,8.278570175170898,7.949999809265137,8.221429824829102,8.16427993774414,13640543.0,7.8069658279418945
2013-05-14,8.278570175170898,7.757140159606934,8.107139587402344,8.04286003112793,16007908.0,7.690860271453857
2013-05-15,8.114290237426758,7.9357099533081055,7.992859840393066,8.078570365905762,10042578.0,7.7250075340271
2013-05-16,8.16427993774414,7.871429920196533,8.0,8.021430015563965,11133925.0,7.670367240905762
2013-05-17,8.257140159606934,7.971429824829102,8.107139587402344,8.071430206298828,11637941.0,7.718179225921631
2013-05-20,8.16427993774414,7.878570079803467,7.942860126495361,8.100000381469727,11746056.0,7.745499610900879
2013-05-21,8.235710144042969,7.964280128479004,8.071430206298828,8.214280128479004,12005908.0,7.854777812957764
2013-05-22,8.271430015563965,7.785709857940674,8.128569602966309,7.949999809265137,10910792.0,7.6020636558532715
2013-05-23,8.04286003112793,7.800000190734863,7.849999904632568,7.842860221862793,6380091.0,7.499612808227539
2013-05-24,7.95713996887207,7.778570175170898,7.778570175170898,7.871429920196533,4570914.0,7.526932716369629
2013-05-27,8.050000190734863,7.807139873504639,7.878570079803467,8.028570175170898,6685347.0,7.6771955490112305
2013-05-28,8.071430206298828,7.8285698890686035,8.014289855957031,8.028570175170898,5987952.0,7.6771955490112305
2013-05-29,8.185709953308105,7.9357099533081055,8.050000190734863,8.149999618530273,10172531.0,7.793310642242432
2013-05-30,8.121430397033691,7.821430206298828,8.121430397033691,7.857140064239502,7304565.0,7.513267993927002
2013-05-31,8.114290237426758,7.721429824829102,7.79286003112793,7.871429920196533,6598383.0,7.526932716369629
2013-06-03,7.857140064239502,7.5,7.757140159606934,7.842860221862793,6039285.0,7.499612808227539
2013-06-04,7.914289951324463,7.642859935760498,7.79286003112793,7.650000095367432,3697713.0,7.3151936531066895
2013-06-05,7.728569984436035,7.357140064239502,7.650000095367432,7.392859935760498,4281932.0,7.06930685043335
2013-06-06,7.414289951324463,7.071430206298828,7.307139873504639,7.128570079803467,4341934.0,6.81658411026001
2013-06-07,7.842860221862793,7.142859935760498,7.142859935760498,7.842860221862793,6288595.0,7.499612808227539
2013-06-13,8.564290046691895,7.8285698890686035,8.199999809265137,7.9214301109313965,22206207.0,7.57474422454834
2013-06-14,7.8285698890686035,7.1714301109313965,7.464280128479004,7.742859840393066,12970533.0,7.403989315032959
2013-06-17,7.992859840393066,7.507140159606934,7.764289855957031,7.849999904632568,12249850.0,7.50644063949585
2013-06-18,8.107139587402344,7.650000095367432,7.692860126495361,7.964280128479004,10231452.0,7.615718841552734
2013-06-19,8.050000190734863,7.835710048675537,7.914289951324463,7.9214301109313965,7251994.0,7.57474422454834
2013-06-20,8.392860412597656,7.857140064239502,7.928569793701172,7.914289951324463,10030288.0,7.5679168701171875
2013-06-21,7.914289951324463,7.392859935760498,7.635709762573242,7.621429920196533,7436234.0,7.2878737449646
2013-06-24,7.585710048675537,6.857140064239502,7.550000190734863,6.857140064239502,6947239.0,6.557033538818359
2013-06-25,6.785709857940674,6.1714301109313965,6.785709857940674,6.4214301109313965,6849778.0,6.140392780303955
2013-06-26,7.064280033111572,6.507140159606934,6.599999904632568,7.064280033111572,6559137.0,6.75510835647583
2013-06-27,7.735710144042969,7.071430206298828,7.142859935760498,7.257140159606934,10165057.0,6.93952751159668
2013-06-28,7.142859935760498,6.678569793701172,6.892859935760498,6.75,7672119.0,6.454582214355469
2013-07-01,6.842860221862793,6.392859935760498,6.79286003112793,6.75,7303986.0,6.454582214355469
2013-07-02,7.335710048675537,6.607140064239502,6.607140064239502,7.314280033111572,8852510.0,6.994166851043701
2013-07-03,7.221429824829102,6.8285698890686035,7.157139778137207,7.121429920196533,7201226.0,6.809756755828857
2013-07-04,7.557139873504639,6.885709762573242,6.885709762573242,7.20713996887207,9159376.0,6.8917155265808105
2013-07-05,7.449999809265137,7.050000190734863,7.128570079803467,7.064280033111572,6254486.0,6.75510835647583
2013-07-08,6.900000095367432,6.449999809265137,6.892859935760498,6.571430206298828,5032319.0,6.283828258514404
2013-07-09,6.75,6.535709857940674,6.571430206298828,6.6857099533081055,2406509.0,6.393105506896973
2013-07-10,7.157139778137207,6.650000095367432,6.6857099533081055,7.035709857940674,5275079.0,6.727787971496582
2013-07-11,7.285709857940674,6.9214301109313965,7.0,7.050000190734863,7442698.0,6.741453170776367
2013-07-12,7.178569793701172,6.914289951324463,7.050000190734863,7.0,4802074.0,6.69364070892334
2013-07-15,7.128570079803467,6.985710144042969,6.992859840393066,7.050000190734863,3888483.0,6.741453170776367
2013-07-16,7.235710144042969,7.035709857940674,7.071430206298828,7.150000095367432,4365426.0,6.837076187133789
2013-07-17,7.199999809265137,6.821430206298828,7.157139778137207,6.8642802238464355,5465374.0,6.56386137008667
2013-07-18,6.992859840393066,6.721429824829102,6.885709762573242,6.857140064239502,3199561.0,6.557033538818359
2013-07-19,6.892859935760498,6.585710048675537,6.857140064239502,6.592860221862793,3930733.0,6.304319858551025
2013-07-22,6.821430206298828,6.514289855957031,6.5785698890686035,6.764289855957031,2418119.0,6.468246936798096
2013-07-23,7.128570079803467,6.785709857940674,6.849999904632568,6.885709762573242,4460538.0,6.584352493286133
2013-07-24,6.842860221862793,6.650000095367432,6.821430206298828,6.764289855957031,3793063.0,6.468246936798096
2013-07-25,6.835710048675537,6.650000095367432,6.814280033111572,6.6857099533081055,2500551.0,6.393105506896973
2013-07-26,6.735710144042969,6.54286003112793,6.642859935760498,6.642859935760498,2538446.0,6.352131366729736
2013-07-29,6.6142802238464355,6.464280128479004,6.607140064239502,6.485710144042969,2274890.0,6.201859474182129
2013-07-30,6.978569984436035,6.507140159606934,6.571430206298828,6.699999809265137,4667359.0,6.4067702293396
2013-07-31,7.371429920196533,7.371429920196533,7.371429920196533,7.371429920196533,3746313.0,7.0488152503967285
2013-08-01,7.821430206298828,7.285709857940674,7.742859840393066,7.428569793701172,19433573.0,7.103454113006592
2013-08-02,7.378570079803467,7.150000095367432,7.25,7.20713996887207,10612351.0,6.8917155265808105
2013-08-05,7.235710144042969,7.0,7.04286003112793,7.221429824829102,6738856.0,6.905379772186279
2013-08-06,7.257140159606934,7.071430206298828,7.135709762573242,7.235710144042969,5747172.0,6.9190354347229
2013-08-07,7.199999809265137,6.985710144042969,7.1714301109313965,7.071430206298828,5017504.0,6.7619452476501465
2013-08-08,7.314280033111572,6.992859840393066,6.992859840393066,7.242859840393066,6737432.0,6.925871849060059
2013-08-09,7.45713996887207,7.157139778137207,7.271430015563965,7.385709762573242,9227818.0,7.062469959259033
2013-08-12,7.6857099533081055,7.178569793701172,7.392859935760498,7.514289855957031,9856896.0,7.185422897338867
2013-08-13,7.5,7.285709857940674,7.464280128479004,7.378570079803467,5648216.0,7.055642604827881
2013-08-14,7.378570079803467,7.20713996887207,7.357140064239502,7.221429824829102,4700973.0,6.905379772186279
2013-08-15,7.342860221862793,7.1714301109313965,7.20713996887207,7.1857099533081055,3679107.0,6.871222972869873
2013-08-16,7.300000190734863,7.092860221862793,7.157139778137207,7.099999904632568,3728425.0,6.789264678955078
2013-08-19,7.214280128479004,7.028570175170898,7.085710048675537,7.199999809265137,2229193.0,6.8848876953125
2013-08-20,7.242859840393066,7.04286003112793,7.20713996887207,7.057139873504639,3180693.0,6.748280048370361
2013-08-21,7.0785698890686035,6.9357099533081055,7.064280033111572,6.971429824829102,3099531.0,6.666321754455566
2013-08-22,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-08-23,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-08-26,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-08-27,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-08-28,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-08-29,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-08-30,6.971429824829102,6.971429824829102,6.971429824829102,6.971429824829102,0.0,6.666321754455566
2013-09-02,6.271430015563965,6.271430015563965,6.271430015563965,6.271430015563965,1226120.0,5.996957778930664
2013-09-03,6.1142802238464355,5.785709857940674,5.785709857940674,6.099999904632568,14413063.0,5.833029747009277
2013-09-04,6.70713996887207,5.900000095367432,5.928569793701172,6.521430015563965,12342286.0,6.236016273498535
2013-09-05,6.357140064239502,6.192860126495361,6.342860221862793,6.25,8396043.0,5.976465225219727
2013-09-06,6.314280033111572,6.0785698890686035,6.264289855957031,6.150000095367432,4970259.0,5.8808417320251465
2013-09-09,6.257140159606934,6.071430206298828,6.214280128479004,6.164289951324463,5348015.0,5.894506454467773
2013-09-10,6.221429824829102,6.107140064239502,6.157139778137207,6.214280128479004,4566450.0,5.94230842590332
2013-09-11,6.300000190734863,6.142859935760498,6.221429824829102,6.164289951324463,5924566.0,5.894506454467773
2013-09-12,6.214280128479004,6.085710048675537,6.142859935760498,6.128570079803467,3566299.0,5.860349655151367
2013-09-13,6.228569984436035,6.071430206298828,6.128570079803467,6.221429824829102,4553017.0,5.949145793914795
2013-09-16,6.335710048675537,6.1714301109313965,6.192860126495361,6.29286003112793,4781740.0,6.017449378967285
2013-09-17,6.5,6.221429824829102,6.29286003112793,6.321430206298828,7207912.0,6.044769287109375
2013-09-18,6.349999904632568,6.071430206298828,6.321430206298828,6.1714301109313965,4969186.0,5.901333808898926
2013-09-23,6.285709857940674,6.092860221862793,6.20713996887207,6.278570175170898,4070074.0,6.003784656524658
2013-09-24,6.257140159606934,6.150000095367432,6.235710144042969,6.1857099533081055,3285405.0,5.914988994598389
2013-09-25,6.178569793701172,6.014289855957031,6.178569793701172,6.064280033111572,4304119.0,5.798873424530029
2013-09-26,6.121429920196533,5.942860126495361,6.085710048675537,5.949999809265137,2760325.0,5.689594268798828
2013-09-27,6.04286003112793,5.9214301109313965,5.949999809265137,5.964280128479004,2433870.0,5.703249931335449
2013-09-30,6.0785698890686035,5.8642802238464355,5.964280128479004,6.007140159606934,2021471.0,5.744234085083008
2013-10-08,6.04286003112793,5.942860126495361,5.985710144042969,6.021430015563965,2487807.0,5.757898807525635
2013-10-09,6.157139778137207,5.971429824829102,6.014289855957031,6.142859935760498,3957808.0,5.874014377593994
2013-10-10,6.135709762573242,5.985710144042969,6.107140064239502,6.028570175170898,3053551.0,5.764726161956787
2013-10-11,6.121429920196533,6.028570175170898,6.057139873504639,6.064280033111572,3530829.0,5.798873424530029
2013-10-14,6.107140064239502,5.985710144042969,6.0785698890686035,6.035709857940674,4384343.0,5.7715535163879395
2013-10-15,6.050000190734863,5.985710144042969,6.028570175170898,6.0,2520084.0,5.7374067306518555
2013-10-16,6.014289855957031,5.785709857940674,6.014289855957031,5.821430206298828,4219580.0,5.566652297973633
2013-10-17,5.8642802238464355,5.771430015563965,5.842860221862793,5.821430206298828,2649050.0,5.566652297973633
2013-10-18,6.1857099533081055,5.8642802238464355,5.928569793701172,6.150000095367432,9342582.0,5.8808417320251465
2013-10-21,6.1857099533081055,6.028570175170898,6.121429920196533,6.157139778137207,6109639.0,5.887669086456299
2013-10-22,6.371429920196533,6.028570175170898,6.107140064239502,6.29286003112793,11503326.0,6.017449378967285
2013-10-23,6.349999904632568,6.085710048675537,6.300000190734863,6.135709762573242,5607499.0,5.867176532745361
2013-10-24,6.107140064239502,5.928569793701172,6.107140064239502,5.964280128479004,3101260.0,5.703249931335449
2013-10-25,6.192860126495361,5.892859935760498,5.964280128479004,5.928569793701172,3454827.0,5.669102191925049
2013-10-28,5.992859840393066,5.699999809265137,5.964280128479004,5.79286003112793,2950131.0,5.539331912994385
2013-10-29,6.371429920196533,6.214280128479004,6.278570175170898,6.371429920196533,9928675.0,6.092580795288086
2013-10-30,7.007140159606934,6.535709857940674,6.900000095367432,6.607140064239502,35031105.0,6.31797456741333
2013-10-31,6.6857099533081055,6.1714301109313965,6.6857099533081055,6.178569793701172,18480145.0,5.908161163330078
2013-11-01,6.085710048675537,5.785709857940674,5.928569793701172,6.028570175170898,10531719.0,5.764726161956787
2013-11-04,6.085710048675537,5.907139778137207,6.007140159606934,6.014289855957031,6174404.0,5.751070976257324
2013-11-05,6.057139873504639,5.892859935760498,6.0,6.050000190734863,7020594.0,5.785218715667725
2013-11-06,6.571430206298828,5.942860126495361,5.992859840393066,6.235710144042969,14675197.0,5.962800979614258
2013-11-07,6.428569793701172,6.128570079803467,6.214280128479004,6.257140159606934,9101071.0,5.983293056488037
2013-11-08,6.242859840393066,5.964280128479004,6.1857099533081055,6.014289855957031,5786839.0,5.751070976257324
2013-11-11,6.035709857940674,5.821430206298828,5.971429824829102,6.007140159606934,3949948.0,5.744234085083008
2013-11-12,6.135709762573242,5.9357099533081055,6.014289855957031,6.128570079803467,3751059.0,5.860349655151367
2013-11-13,6.092860221862793,5.892859935760498,6.092860221862793,5.928569793701172,4069410.0,5.669102191925049
2013-11-14,5.964280128479004,5.8285698890686035,5.9357099533081055,5.942860126495361,3621941.0,5.682767391204834
2013-11-15,6.0785698890686035,5.900000095367432,5.914289951324463,6.064280033111572,5736206.0,5.798873424530029
2013-11-18,6.164289951324463,5.971429824829102,6.050000190734863,6.142859935760498,6125079.0,5.874014377593994
2013-11-19,6.242859840393066,6.0785698890686035,6.135709762573242,6.142859935760498,5985000.0,5.874014377593994
2013-11-20,6.278570175170898,6.128570079803467,6.164289951324463,6.20713996887207,6205347.0,5.935481071472168
2013-11-21,6.221429824829102,6.1142802238464355,6.150000095367432,6.121429920196533,5075865.0,5.853522300720215
2013-11-22,6.378570079803467,6.092860221862793,6.107140064239502,6.314280033111572,8437115.0,6.037932395935059
2013-11-25,6.349999904632568,6.20713996887207,6.221429824829102,6.228569984436035,5111688.0,5.955972671508789
2013-11-26,6.235710144042969,6.107140064239502,6.235710144042969,6.121429920196533,3460083.0,5.853522300720215
2013-11-27,6.178569793701172,6.085710048675537,6.121429920196533,6.1714301109313965,2710288.0,5.901333808898926
2013-11-28,6.400000095367432,6.1714301109313965,6.1714301109313965,6.285709857940674,8980108.0,6.0106120109558105
2013-11-29,6.285709857940674,6.1857099533081055,6.285709857940674,6.264289855957031,4933608.0,5.990129470825195
2013-12-02,6.071430206298828,5.857140064239502,6.021430015563965,5.900000095367432,7776557.0,5.641783237457275
2013-12-03,6.028570175170898,5.835710048675537,5.857140064239502,6.0,3748614.0,5.7374067306518555
2013-12-04,6.085710048675537,5.95713996887207,5.95713996887207,6.035709857940674,3796520.0,5.7715535163879395
2013-12-05,6.242859840393066,5.978569984436035,6.007140159606934,6.214280128479004,6293998.0,5.94230842590332
2013-12-06,6.20713996887207,6.071430206298828,6.142859935760498,6.1142802238464355,3996692.0,5.846685409545898
2013-12-09,6.199999809265137,6.085710048675537,6.178569793701172,6.1714301109313965,2896299.0,5.901333808898926
2013-12-10,6.357140064239502,6.071430206298828,6.150000095367432,6.1142802238464355,5499508.0,5.846685409545898
2013-12-11,6.271430015563965,5.928569793701172,6.085710048675537,6.25,6482956.0,5.976465225219727
2013-12-12,6.264289855957031,6.150000095367432,6.1857099533081055,6.1714301109313965,3386502.0,5.901333808898926
2013-12-13,6.242859840393066,6.107140064239502,6.142859935760498,6.128570079803467,2657561.0,5.860349655151367
2013-12-16,6.1857099533081055,5.949999809265137,6.121429920196533,5.971429824829102,3300792.0,5.710087299346924
2013-12-17,6.035709857940674,5.928569793701172,6.021430015563965,6.007140159606934,2340515.0,5.744234085083008
2013-12-18,6.007140159606934,5.942860126495361,6.007140159606934,5.949999809265137,1719940.0,5.689594268798828
2013-12-19,6.04286003112793,5.878570079803467,5.95713996887207,5.885709762573242,2080541.0,5.62811803817749
2013-12-20,5.971429824829102,5.800000190734863,5.892859935760498,5.821430206298828,2234166.0,5.566652297973633
2013-12-23,5.8642802238464355,5.728569984436035,5.79286003112793,5.814280033111572,2283407.0,5.559814929962158
2013-12-24,5.871429920196533,5.742859840393066,5.814280033111572,5.785709857940674,2423090.0,5.532495021820068
2013-12-25,5.857140064239502,5.757140159606934,5.800000190734863,5.835710048675537,1937213.0,5.580306529998779
2013-12-26,5.857140064239502,5.635709762573242,5.857140064239502,5.657139778137207,3105571.0,5.409552097320557
2013-12-27,5.735710144042969,5.621429920196533,5.657139778137207,5.699999809265137,2004685.0,5.450535774230957
2013-12-30,6.271430015563965,6.271430015563965,6.271430015563965,6.271430015563965,6068764.0,5.996957778930664
2013-12-31,6.900000095367432,6.392859935760498,6.642859935760498,6.900000095367432,40325899.0,6.598017692565918
2014-01-02,6.900000095367432,6.5,6.900000095367432,6.699999809265137,25637966.0,6.4067702293396
2014-01-03,6.607140064239502,6.442860126495361,6.449999809265137,6.45713996887207,15577198.0,6.174539566040039
2014-01-06,6.464280128479004,6.092860221862793,6.45713996887207,6.121429920196533,11862935.0,5.853522300720215
2014-01-07,6.099999904632568,5.942860126495361,6.099999904632568,6.04286003112793,7738852.0,5.778390884399414
2014-01-08,6.157139778137207,5.992859840393066,6.04286003112793,6.121429920196533,7833051.0,5.853522300720215
2014-01-09,6.150000095367432,6.0,6.1142802238464355,6.014289855957031,5633875.0,5.751070976257324
2014-01-10,5.6714301109313965,5.442860126495361,5.642859935760498,5.5,12707461.0,5.259289741516113
2014-01-13,5.599999904632568,5.378570079803467,5.45713996887207,5.535709857940674,5953581.0,5.293436050415039
2014-01-14,5.564280033111572,5.449999809265137,5.464280128479004,5.550000190734863,5474378.0,5.307101249694824
2014-01-15,5.571430206298828,5.485710144042969,5.550000190734863,5.528570175170898,4558440.0,5.286609172821045
2014-01-16,5.757140159606934,5.464280128479004,5.514289855957031,5.735710144042969,9444043.0,5.484683513641357
2014-01-17,5.678569793701172,5.514289855957031,5.664289951324463,5.528570175170898,4719867.0,5.286609172821045
2014-01-20,5.535709857940674,5.342860221862793,5.535709857940674,5.385709762573242,4066158.0,5.150001049041748
2014-01-21,5.471429824829102,5.357140064239502,5.3642802238464355,5.449999809265137,2919789.0,5.211477756500244
2014-01-22,5.621429920196533,5.449999809265137,5.449999809265137,5.585710048675537,4876685.0,5.341248035430908
2014-01-23,5.635709762573242,5.535709857940674,5.5785698890686035,5.599999904632568,4800759.0,5.354912757873535
2014-01-24,5.735710144042969,5.557139873504639,5.599999904632568,5.657139778137207,4199995.0,5.409552097320557
2014-01-27,5.664289951324463,5.571430206298828,5.664289951324463,5.621429920196533,3830482.0,5.3754048347473145
2014-01-28,5.628570079803467,5.478569984436035,5.5785698890686035,5.550000190734863,3809950.0,5.307101249694824
2014-01-29,5.599999904632568,5.514289855957031,5.514289855957031,5.571430206298828,2693975.0,5.3275933265686035
2014-01-30,5.378570079803467,5.014289855957031,5.357140064239502,5.050000190734863,11645894.0,4.828984260559082
2014-02-07,5.400000095367432,4.928569793701172,4.992859840393066,5.349999904632568,8047068.0,5.115854263305664
2014-02-10,5.471429824829102,5.264289855957031,5.349999904632568,5.4357099533081055,7606345.0,5.197813034057617
2014-02-11,5.478569984436035,5.371429920196533,5.414289951324463,5.414289951324463,5285249.0,5.177330493927002
2014-02-12,5.914289951324463,5.400000095367432,5.4214301109313965,5.821430206298828,14026842.0,5.566652297973633
2014-02-13,5.949999809265137,5.692860126495361,5.771430015563965,5.878570079803467,8238272.0,5.621291160583496
2014-02-14,5.942860126495361,5.785709857940674,5.871429920196533,5.914289951324463,5474658.0,5.655447959899902
2014-02-17,6.0,5.821430206298828,5.928569793701172,5.949999809265137,5156055.0,5.689594268798828
2014-02-18,6.414289951324463,5.914289951324463,5.964280128479004,6.099999904632568,9630842.0,5.833029747009277
2014-02-19,6.135709762573242,5.871429920196533,6.135709762573242,5.971429824829102,7955539.0,5.710087299346924
2014-02-20,6.25,5.9357099533081055,5.949999809265137,6.135709762573242,9039968.0,5.867176532745361
2014-02-21,6.1857099533081055,6.0,6.142859935760498,6.157139778137207,4444333.0,5.887669086456299
2014-02-24,6.271430015563965,5.942860126495361,6.142859935760498,6.0785698890686035,3417554.0,5.812537670135498
2014-02-25,6.157139778137207,5.79286003112793,6.050000190734863,5.800000190734863,4211828.0,5.546159744262695
2014-02-26,5.985710144042969,5.650000095367432,5.821430206298828,5.978569984436035,3093342.0,5.716914176940918
2014-02-27,5.914289951324463,5.807139873504639,5.842860221862793,5.842860221862793,3434417.0,5.587144374847412
2014-02-28,5.821430206298828,5.6714301109313965,5.742859840393066,5.807139873504639,2906036.0,5.552987098693848
2014-03-03,5.79286003112793,5.592860221862793,5.79286003112793,5.657139778137207,6396359.0,5.409552097320557
2014-03-04,5.771430015563965,5.564280033111572,5.592860221862793,5.721429824829102,4133725.0,5.4710283279418945
2014-03-05,5.728569984436035,5.664289951324463,5.692860126495361,5.699999809265137,2442332.0,5.450535774230957
2014-03-06,5.678569793701172,5.5785698890686035,5.657139778137207,5.635709762573242,2400116.0,5.389059543609619
2014-03-07,5.6857099533081055,5.592860221862793,5.657139778137207,5.664289951324463,2018713.0,5.416388988494873
2014-03-10,5.621429920196533,5.392859935760498,5.621429920196533,5.449999809265137,2462364.0,5.211477756500244
2014-03-11,5.478569984436035,5.400000095367432,5.400000095367432,5.45713996887207,1126715.0,5.2183051109313965
2014-03-12,5.757140159606934,5.407139778137207,5.407139778137207,5.721429824829102,3078619.0,5.4710283279418945
2014-03-13,5.75,5.599999904632568,5.714280128479004,5.6857099533081055,2425886.0,5.436871528625488
2014-03-14,5.785709857940674,5.607140064239502,5.642859935760498,5.692860126495361,2013034.0,5.443708896636963
2014-03-17,5.757140159606934,5.664289951324463,5.714280128479004,5.742859840393066,2383046.0,5.491520404815674
2014-03-18,5.892859935760498,5.692860126495361,5.742859840393066,5.821430206298828,2168226.0,5.566652297973633
2014-03-19,5.892859935760498,5.6714301109313965,5.821430206298828,5.721429824829102,1990496.0,5.4710283279418945
2014-03-20,5.735710144042969,5.54286003112793,5.699999809265137,5.550000190734863,2461601.0,5.307101249694824
2014-03-21,5.642859935760498,5.4214301109313965,5.478569984436035,5.592860221862793,2107879.0,5.348085880279541
2014-03-24,5.6714301109313965,5.585710048675537,5.592860221862793,5.635709762573242,2052967.0,5.389059543609619
2014-03-25,5.70713996887207,5.607140064239502,5.6142802238464355,5.678569793701172,1919856.0,5.430043697357178
2014-03-26,5.807139873504639,5.678569793701172,5.699999809265137,5.742859840393066,2515182.0,5.491520404815674
2014-03-27,5.907139778137207,5.599999904632568,5.735710144042969,5.835710048675537,4834858.0,5.580306529998779
2014-03-28,5.842860221862793,5.6142802238464355,5.79286003112793,5.635709762573242,3140020.0,5.389059543609619
2014-03-31,5.8285698890686035,5.564280033111572,5.571430206298828,5.742859840393066,1938183.0,5.491520404815674
2014-04-01,5.8285698890686035,5.714280128479004,5.721429824829102,5.821430206298828,2400935.0,5.566652297973633
2014-04-02,5.857140064239502,5.778570175170898,5.821430206298828,5.807139873504639,1910732.0,5.552987098693848
2014-04-03,5.835710048675537,5.692860126495361,5.785709857940674,5.735710144042969,1784055.0,5.484683513641357
2014-04-04,5.849999904632568,5.692860126495361,5.699999809265137,5.842860221862793,2145630.0,5.587144374847412
2014-04-08,6.021430015563965,5.835710048675537,5.857140064239502,5.914289951324463,3562811.0,5.655447959899902
2014-04-09,5.971429824829102,5.8642802238464355,5.8642802238464355,5.928569793701172,2382989.0,5.669102191925049
2014-04-10,5.835710048675537,5.699999809265137,5.8285698890686035,5.79286003112793,4979626.0,5.539331912994385
2014-04-11,5.785709857940674,5.721429824829102,5.742859840393066,5.778570175170898,2098159.0,5.525667667388916
2014-04-14,5.842860221862793,5.757140159606934,5.771430015563965,5.835710048675537,2243255.0,5.580306529998779
2014-04-15,6.4214301109313965,5.764289855957031,5.835710048675537,6.071430206298828,12930510.0,5.805710792541504
2014-04-16,6.064280033111572,5.814280033111572,5.878570079803467,5.992859840393066,7629605.0,5.730578899383545
2014-04-17,5.978569984436035,5.878570079803467,5.978569984436035,5.900000095367432,3446011.0,5.641783237457275
2014-04-18,6.057139873504639,5.892859935760498,5.900000095367432,6.014289855957031,3669771.0,5.751070976257324
2014-04-21,6.357140064239502,6.0,6.021430015563965,6.128570079803467,7890258.0,5.860349655151367
2014-04-22,6.321430206298828,6.007140159606934,6.057139873504639,6.121429920196533,5777196.0,5.853522300720215
2014-04-23,6.071430206298828,5.550000190734863,6.071430206298828,5.650000095367432,8227324.0,5.402724742889404
2014-04-24,5.721429824829102,5.449999809265137,5.585710048675537,5.571430206298828,3674679.0,5.3275933265686035
2014-04-25,5.599999904632568,5.135709762573242,5.571430206298828,5.235710144042969,6851444.0,5.006566047668457
2014-04-28,5.607140064239502,5.357140064239502,5.4357099533081055,5.428569793701172,5607375.0,5.190985202789307
2014-04-29,5.492859840393066,5.142859935760498,5.199999809265137,5.478569984436035,2607038.0,5.238796710968018
2014-04-30,5.821430206298828,5.485710144042969,5.485710144042969,5.528570175170898,2969089.0,5.286609172821045
2014-05-05,5.678569793701172,5.528570175170898,5.54286003112793,5.599999904632568,1746299.0,5.354912757873535
2014-05-06,5.664289951324463,5.507140159606934,5.599999904632568,5.635709762573242,2029805.0,5.389059543609619
2014-05-07,5.635709762573242,5.528570175170898,5.635709762573242,5.528570175170898,1113788.0,5.286609172821045
2014-05-08,5.571430206298828,5.442860126495361,5.535709857940674,5.485710144042969,1825385.0,5.245625019073486
2014-05-09,5.678569793701172,5.478569984436035,5.54286003112793,5.621429920196533,2580652.0,5.3754048347473145
2014-05-12,5.849999904632568,5.54286003112793,5.664289951324463,5.821430206298828,4716898.0,5.566652297973633
2014-05-13,6.342860221862793,5.821430206298828,5.835710048675537,5.9214301109313965,6760206.0,5.662275791168213
2014-05-14,5.871429920196533,5.721429824829102,5.849999904632568,5.771430015563965,4334972.0,5.518840312957764
2014-05-15,5.771430015563965,5.557139873504639,5.771430015563965,5.564280033111572,2348042.0,5.320756435394287
2014-05-16,5.657139778137207,5.571430206298828,5.571430206298828,5.657139778137207,1069552.0,5.409552097320557
2014-05-19,5.6857099533081055,5.514289855957031,5.657139778137207,5.642859935760498,1092323.0,5.395896911621094
2014-05-20,5.8285698890686035,5.642859935760498,5.664289951324463,5.771430015563965,3047003.0,5.518840312957764
2014-05-21,6.035709857940674,5.807139873504639,5.8642802238464355,5.814280033111572,4581369.0,5.559814929962158
2014-05-22,5.835710048675537,5.692860126495361,5.714280128479004,5.771430015563965,2789875.0,5.518840312957764
2014-05-23,5.928569793701172,5.728569984436035,5.728569984436035,5.914289951324463,4123270.0,5.655447959899902
2014-05-26,6.0,5.8642802238464355,5.878570079803467,5.907139778137207,2420104.0,5.648610591888428
2014-05-27,6.107140064239502,5.849999904632568,5.907139778137207,6.021430015563965,5288110.0,5.757898807525635
2014-05-28,6.0,5.928569793701172,5.985710144042969,5.971429824829102,3307201.0,5.710087299346924
2014-05-29,6.028570175170898,5.878570079803467,5.964280128479004,5.900000095367432,3113549.0,5.641783237457275
2014-05-30,6.085710048675537,5.857140064239502,5.928569793701172,6.035709857940674,5411799.0,5.7715535163879395
2014-06-03,6.278570175170898,5.942860126495361,6.0,6.099999904632568,7863835.0,5.833029747009277
2014-06-04,6.142859935760498,5.928569793701172,6.04286003112793,6.050000190734863,4087174.0,5.785218715667725
2014-06-05,6.107140064239502,5.978569984436035,6.050000190734863,6.064280033111572,3428579.0,5.798873424530029
2014-06-06,6.135709762573242,6.028570175170898,6.04286003112793,6.099999904632568,2441521.0,5.833029747009277
2014-06-09,6.107140064239502,5.942860126495361,6.107140064239502,5.964280128479004,3676374.0,5.703249931335449
2014-06-10,6.014289855957031,5.885709762573242,5.971429824829102,5.971429824829102,3001269.0,5.710087299346924
2014-06-11,6.107140064239502,5.9357099533081055,5.978569984436035,6.057139873504639,3385740.0,5.792045593261719
2014-06-12,6.235710144042969,6.0,6.035709857940674,6.192860126495361,7134209.0,5.921825885772705
2014-06-13,6.214280128479004,6.0785698890686035,6.157139778137207,6.085710048675537,3745912.0,5.819365501403809
2014-06-16,6.4214301109313965,6.107140064239502,6.121429920196533,6.242859840393066,10214566.0,5.969637393951416
2014-06-17,6.3285698890686035,6.071430206298828,6.221429824829102,6.142859935760498,5377447.0,5.874014377593994
2014-06-18,6.414289951324463,6.092860221862793,6.135709762573242,6.314280033111572,7086119.0,6.037932395935059
2014-06-19,6.657139778137207,6.221429824829102,6.314280033111572,6.585710048675537,13401773.0,6.297482490539551
2014-06-20,7.128570079803467,6.4214301109313965,6.4357099533081055,7.028570175170898,19212349.0,6.72096061706543
2014-06-23,7.349999904632568,6.8642802238464355,6.914289951324463,7.121429920196533,13858300.0,6.809756755828857
2014-06-24,7.178569793701172,6.914289951324463,7.050000190734863,6.95713996887207,9831708.0,6.6526570320129395
2014-06-25,7.314280033111572,6.8642802238464355,6.992859840393066,7.178569793701172,12015605.0,6.864395618438721
2014-06-26,7.535709857940674,7.0,7.1142802238464355,7.135709762573242,15012527.0,6.823410987854004
2014-06-27,7.414289951324463,7.028570175170898,7.192860126495361,7.257140159606934,11270225.0,6.93952751159668
2014-06-30,7.20713996887207,6.928569793701172,7.135709762573242,7.164289951324463,6883524.0,6.850740909576416
2014-07-01,7.514289855957031,7.0785698890686035,7.164289951324463,7.492859840393066,13063429.0,7.164930820465088
2014-07-02,7.485710144042969,7.278570175170898,7.478569984436035,7.442860126495361,7770450.0,7.117119312286377
2014-07-03,7.8285698890686035,7.414289951324463,7.535709857940674,7.4357099533081055,8616752.0,7.110281467437744
2014-07-04,7.407139778137207,7.214280128479004,7.3642802238464355,7.242859840393066,6348917.0,6.925871849060059
2014-07-07,7.342860221862793,7.121429920196533,7.142859935760498,7.235710144042969,3566375.0,6.9190354347229
2014-07-08,7.285709857940674,7.071430206298828,7.199999809265137,7.199999809265137,3789199.0,6.8848876953125
2014-07-09,7.300000190734863,6.964280128479004,7.150000095367432,7.014289855957031,6167126.0,6.707305431365967
2014-07-10,7.221429824829102,6.928569793701172,7.007140159606934,7.150000095367432,5588885.0,6.837076187133789
2014-07-11,7.45713996887207,7.1142802238464355,7.157139778137207,7.392859935760498,5883435.0,7.06930685043335
2014-07-14,7.678569793701172,7.335710048675537,7.385709762573242,7.664289951324463,7465479.0,7.328858375549316
2014-07-15,7.821430206298828,7.464280128479004,7.621429920196533,7.692860126495361,5395948.0,7.35617733001709
2014-07-16,7.821430206298828,7.492859840393066,7.692860126495361,7.5,3828610.0,7.17175817489624
2014-07-17,7.592860221862793,7.371429920196533,7.5,7.464280128479004,2480545.0,7.137601852416992
2014-07-18,7.757140159606934,7.371429920196533,7.4214301109313965,7.642859935760498,4242067.0,7.308365821838379
2014-07-21,7.635709762573242,7.142859935760498,7.6142802238464355,7.314280033111572,5492013.0,6.994166851043701
2014-07-22,7.592860221862793,7.300000190734863,7.307139873504639,7.400000095367432,3392638.0,7.076135158538818
2014-07-23,7.5,7.285709857940674,7.400000095367432,7.335710048675537,2925717.0,7.014658451080322
2014-07-24,7.400000095367432,7.164289951324463,7.314280033111572,7.242859840393066,2885271.0,6.925871849060059
2014-07-25,7.599999904632568,7.25,7.357140064239502,7.564280033111572,4975150.0,7.233225345611572
2014-07-28,8.321430206298828,7.585710048675537,7.642859935760498,8.321430206298828,10486189.0,7.957237720489502
2014-07-29,9.057140350341797,8.585709571838379,8.814290046691895,8.949999809265137,31770433.0,8.558298110961914
2014-07-30,8.742859840393066,8.428569793701172,8.600000381469727,8.628569602966309,16454169.0,8.250935554504395
2014-07-31,9.342860221862793,8.54286003112793,8.54286003112793,8.928569793701172,19282428.0,8.537806510925293
2014-08-01,8.91427993774414,8.614290237426758,8.75,8.742859840393066,10197098.0,8.360224723815918
2014-08-04,8.971429824829102,8.578570365905762,8.70713996887207,8.907139778137207,8814288.0,8.517313003540039
2014-08-05,9.128569602966309,8.607139587402344,9.014289855957031,8.699999809265137,8612951.0,8.319238662719727
2014-08-06,8.899999618530273,8.571430206298828,8.742859840393066,8.842860221862793,6767276.0,8.45584774017334
2014-08-07,8.91427993774414,8.607139587402344,8.835709571838379,8.635709762573242,6721947.0,8.257762908935547
2014-08-08,8.678569793701172,8.357139587402344,8.600000381469727,8.492859840393066,5946658.0,8.12116527557373
2014-08-11,8.628569602966309,8.342860221862793,8.557140350341797,8.571430206298828,5015924.0,8.196295738220215
2014-08-12,8.742859840393066,8.41427993774414,8.564290046691895,8.735710144042969,6006610.0,8.353386878967285
2014-08-13,9.04286003112793,8.571430206298828,8.742859840393066,8.992859840393066,10299937.0,8.599283218383789
2014-08-14,8.91427993774414,8.5,8.835709571838379,8.507140159606934,8768086.0,8.134819984436035
2014-08-15,8.657139778137207,8.428569793701172,8.5,8.564290046691895,4634235.0,8.189469337463379
2014-08-18,8.685709953308105,8.507140159606934,8.507140159606934,8.678569793701172,4578189.0,8.298748016357422
2014-08-19,8.785710334777832,8.642860412597656,8.678569793701172,8.764289855957031,4981502.0,8.380715370178223
2014-08-20,8.764289855957031,8.585709571838379,8.728569984436035,8.642860412597656,3580284.0,8.264601707458496
2014-08-21,8.878569602966309,8.585709571838379,8.614290237426758,8.757140159606934,7519549.0,8.373878479003906
2014-08-22,8.878569602966309,8.628569602966309,8.757140159606934,8.778570175170898,4958952.0,8.394371032714844
2014-08-25,8.842860221862793,8.5,8.79286003112793,8.557140350341797,5586494.0,8.182632446289062
2014-08-26,8.550000190734863,8.0,8.514289855957031,8.064290046691895,7550975.0,7.7113518714904785
2014-08-27,8.357139587402344,7.985710144042969,7.985710144042969,8.335709571838379,4184273.0,7.970892906188965
2014-08-28,8.964280128479004,8.300000190734863,8.350000381469727,8.885709762573242,12236716.0,8.496821403503418
2014-08-29,9.264289855957031,8.621430397033691,8.778570175170898,8.935709953308105,11033624.0,8.544633865356445
2014-09-01,9.185709953308105,8.828570365905762,8.978569984436035,9.021430015563965,5813266.0,8.626602172851562
2014-09-02,9.199999809265137,8.885709762573242,9.021430015563965,9.114290237426758,5632438.0,8.715398788452148
2014-09-03,10.028599739074707,9.071430206298828,9.071430206298828,10.014300346374512,14514229.0,9.576019287109375
2014-09-04,9.964280128479004,9.671429634094238,9.857139587402344,9.885709762573242,8263432.0,9.453055381774902
2014-09-05,10.457099914550781,9.771430015563965,9.857139587402344,10.185700416564941,9181156.0,9.739917755126953
2014-09-09,10.357099533081055,10.064299583435059,10.192899703979492,10.342900276184082,6288531.0,9.890237808227539
2014-09-10,10.714300155639648,9.714280128479004,10.214300155639648,9.764289855957031,15095850.0,9.336950302124023
2014-09-11,10.257100105285645,9.585709571838379,9.778570175170898,10.128600120544434,12418445.0,9.685317039489746
2014-09-12,10.035699844360352,9.785710334777832,10.035699844360352,9.935709953308105,5821877.0,9.50086784362793
2014-09-15,10.0,9.728569984436035,9.935709953308105,9.91427993774414,5623492.0,9.480376243591309
2014-09-16,9.921429634094238,9.535710334777832,9.91427993774414,9.557140350341797,4885505.0,9.138866424560547
2014-09-17,9.785710334777832,9.557140350341797,9.592860221862793,9.778570175170898,3130069.0,9.350605964660645
2014-09-18,9.928569793701172,9.642860412597656,9.685709953308105,9.857139587402344,2191155.0,9.425735473632812
2014-09-19,10.342900276184082,9.871430397033691,9.871430397033691,10.192899703979492,6438500.0,9.746801376342773
2014-09-22,10.199999809265137,9.935709953308105,10.142900466918945,9.978569984436035,3255547.0,9.541851997375488
2014-09-23,10.357099533081055,9.91427993774414,9.949999809265137,10.214300155639648,4438529.0,9.767265319824219
2014-09-24,10.342900276184082,10.142900466918945,10.278599739074707,10.25,4701762.0,9.801403045654297
2014-09-25,10.428600311279297,10.128600120544434,10.25,10.221400260925293,3721639.0,9.774054527282715
2014-09-26,10.357099533081055,10.164299964904785,10.214300155639648,10.257100105285645,2982119.0,9.808192253112793
2014-09-29,10.292900085449219,10.128600120544434,10.271400451660156,10.157099723815918,4146843.0,9.712567329406738
2014-09-30,10.207099914550781,9.642860412597656,10.157099723815918,9.992859840393066,5666123.0,9.555517196655273
2014-10-08,10.242899894714355,9.857139587402344,10.007100105285645,10.142900466918945,4567351.0,9.698991775512695
2014-10-09,10.278599739074707,10.042900085449219,10.157099723815918,10.271400451660156,4606859.0,9.821866989135742
2014-10-10,10.278599739074707,10.085700035095215,10.235699653625488,10.199999809265137,3242285.0,9.75359058380127
2014-10-13,10.399999618530273,10.149999618530273,10.149999618530273,10.300000190734863,4575664.0,9.849214553833008
2014-10-14,10.67140007019043,10.257100105285645,10.307100296020508,10.564299583435059,5801857.0,10.101947784423828
2014-10-15,10.692899703979492,10.407099723815918,10.571399688720703,10.442899703979492,4244284.0,9.985860824584961
2014-10-16,10.407099723815918,10.107099533081055,10.357099533081055,10.128600120544434,4030142.0,9.685317039489746
2014-10-17,10.207099914550781,9.714280128479004,10.071399688720703,9.899999618530273,3167308.0,9.466720581054688
2014-10-20,10.0,9.800000190734863,9.899999618530273,9.907139778137207,2009781.0,9.47354793548584
2014-10-21,9.971429824829102,9.742859840393066,9.907139778137207,9.785710334777832,2535836.0,9.357433319091797
2014-10-22,9.878569602966309,9.514289855957031,9.764289855957031,9.521430015563965,1903217.0,9.104719161987305
2014-10-23,9.828570365905762,9.471429824829102,9.471429824829102,9.778570175170898,2914977.0,9.350605964660645
2014-10-24,10.228599548339844,9.728569984436035,9.785710334777832,10.135700225830078,4486511.0,9.692105293273926
2014-10-27,10.185700416564941,9.91427993774414,10.157099723815918,10.07859992980957,1783209.0,9.637504577636719
2014-10-28,10.185700416564941,9.95713996887207,10.064299583435059,10.142900466918945,2756083.0,9.698991775512695
2014-10-29,10.371399879455566,10.057100296020508,10.157099723815918,10.335700035095215,3864452.0,9.883352279663086
2014-10-30,10.435700416564941,10.064299583435059,10.25,10.085700035095215,4228653.0,9.644293785095215
2014-10-31,10.121399879455566,9.807140350341797,10.114299774169922,9.992859840393066,3119817.0,9.555517196655273
2014-11-03,10.057100296020508,9.871430397033691,10.042900085449219,9.992859840393066,2462439.0,9.555517196655273
2014-11-04,10.042900085449219,9.857139587402344,9.899999618530273,9.95713996887207,1915705.0,9.521360397338867
2014-11-05,10.949999809265137,10.128600120544434,10.128600120544434,10.949999809265137,14715178.0,10.4707670211792
2014-11-06,11.192899703979492,10.771400451660156,10.821399688720703,10.914299964904785,9166427.0,10.436630249023438
2014-11-07,10.942899703979492,10.485699653625488,10.92140007019043,10.514300346374512,5992176.0,10.054136276245117
2014-11-10,10.821399688720703,10.514300346374512,10.571399688720703,10.557100296020508,4321643.0,10.095062255859375
2014-11-11,10.685700416564941,10.071399688720703,10.571399688720703,10.25,3897520.0,9.801403045654297
2014-11-12,10.478599548339844,10.142900466918945,10.285699844360352,10.471400260925293,2413170.0,10.013113021850586
2014-11-13,10.42140007019043,10.092900276184082,10.399999618530273,10.214300155639648,3617065.0,9.767265319824219
2014-11-14,10.214300155639648,9.857139587402344,10.214300155639648,10.17140007019043,2161801.0,9.726243019104004
2014-11-17,10.428600311279297,10.142900466918945,10.142900466918945,10.207099914550781,2086404.0,9.760379791259766
2014-11-18,10.357099533081055,10.100000381469727,10.100000381469727,10.32859992980957,1943039.0,9.87656307220459
2014-11-19,10.628600120544434,10.271400451660156,10.32859992980957,10.464300155639648,2346397.0,10.00632381439209
2014-11-20,10.428600311279297,10.242899894714355,10.428600311279297,10.350000381469727,1539909.0,9.897027015686035
2014-11-21,10.42140007019043,10.242899894714355,10.335700035095215,10.392900466918945,1668009.0,9.938050270080566
2014-11-24,10.542900085449219,10.385700225830078,10.428600311279297,10.492899894714355,2373438.0,10.033672332763672
2014-11-25,10.771400451660156,10.428600311279297,10.492899894714355,10.721400260925293,3551387.0,10.252171516418457
2014-11-26,10.821399688720703,10.521400451660156,10.778599739074707,10.621399879455566,3841212.0,10.156547546386719
2014-11-27,10.614299774169922,10.442899703979492,10.614299774169922,10.607099533081055,3660164.0,10.142873764038086
2014-11-28,10.907099723815918,10.399999618530273,10.850000381469727,10.5,3921694.0,10.040461540222168
2014-12-01,10.485699653625488,10.085700035095215,10.32859992980957,10.164299964904785,3850289.0,9.719453811645508
2014-12-02,10.392900466918945,10.17140007019043,10.17140007019043,10.335700035095215,2501220.0,9.883352279663086
2014-12-03,10.907099723815918,10.164299964904785,10.321399688720703,10.67140007019043,7459820.0,10.204360008239746
2014-12-04,10.699999809265137,10.385700225830078,10.635700225830078,10.57859992980957,5606781.0,10.115621566772461
2014-12-05,10.571399688720703,10.071399688720703,10.571399688720703,10.17140007019043,6395564.0,9.726243019104004
2014-12-08,10.485699653625488,10.107099533081055,10.17140007019043,10.164299964904785,4537936.0,9.719453811645508
2014-12-09,10.235699653625488,9.285710334777832,10.164299964904785,9.550000190734863,6793757.0,9.132038116455078
2014-12-10,9.907139778137207,8.592860221862793,9.557140350341797,9.764289855957031,4146335.0,9.336950302124023
2014-12-11,9.971429824829102,9.607139587402344,9.657139778137207,9.742859840393066,2934020.0,9.316458702087402
2014-12-12,10.092900276184082,9.642860412597656,9.800000190734863,9.992859840393066,3919123.0,9.555517196655273
2014-12-15,10.207099914550781,9.857139587402344,9.857139587402344,10.164299964904785,4165744.0,9.719453811645508
2014-12-16,10.107099533081055,10.007100105285645,10.028599739074707,10.057100296020508,2089255.0,9.616945266723633
2014-12-17,10.149999618530273,9.70713996887207,10.0,9.79286003112793,2236819.0,9.364270210266113
2014-12-18,9.892860412597656,9.614290237426758,9.79286003112793,9.642860412597656,2681138.0,9.220834732055664
2014-12-19,9.642860412597656,9.199999809265137,9.642860412597656,9.449999809265137,2798797.0,9.036415100097656
2014-12-22,9.478569984436035,8.721429824829102,9.421429634094238,8.778570175170898,3559628.0,8.394371032714844
2014-12-23,8.95713996887207,8.342860221862793,8.771430015563965,8.807140350341797,2166526.0,8.421690940856934
2014-12-24,8.985710144042969,8.785710334777832,8.95713996887207,8.871430397033691,1625460.0,8.483166694641113
2014-12-25,9.007140159606934,8.871430397033691,8.871430397033691,8.992859840393066,1420554.0,8.599283218383789
2014-12-26,8.971429824829102,8.699999809265137,8.971429824829102,8.91427993774414,2438389.0,8.524141311645508
2014-12-29,8.892860412597656,8.514289855957031,8.892860412597656,8.550000190734863,2398169.0,8.17580509185791
2014-12-30,9.407139778137207,8.435709953308105,8.5,9.407139778137207,3438391.0,8.995430946350098
2014-12-31,10.300000190734863,9.464280128479004,10.278599739074707,9.54286003112793,7600441.0,9.125211715698242
2015-01-05,10.5,9.29286003112793,9.342860221862793,10.221400260925293,9781605.0,9.774054527282715
2015-01-06,10.014300346374512,9.600000381469727,10.014300346374512,9.842860221862793,6119468.0,9.41208267211914
2015-01-07,10.135700225830078,9.699999809265137,9.785710334777832,9.921429634094238,2555583.0,9.487212181091309
2015-01-08,9.91427993774414,9.535710334777832,9.91427993774414,9.66427993774414,1937231.0,9.241316795349121
2015-01-09,9.800000190734863,9.564290046691895,9.642860412597656,9.607139587402344,1780746.0,9.186676979064941
2015-01-12,9.614290237426758,9.364290237426758,9.564290046691895,9.435709953308105,1921227.0,9.022750854492188
2015-01-13,9.814290046691895,9.428569793701172,9.435709953308105,9.807140350341797,1742757.0,9.377924919128418
2015-01-14,10.064299583435059,9.714280128479004,9.807140350341797,9.857139587402344,2193381.0,9.425735473632812
2015-01-15,10.014300346374512,9.685709953308105,10.0,9.828570365905762,1230993.0,9.398417472839355
2015-01-16,9.928569793701172,9.721429824829102,9.75,9.764289855957031,1913101.0,9.336950302124023
2015-01-19,9.971429824829102,9.307140350341797,9.699999809265137,9.5,3417169.0,9.084227561950684
2015-01-20,9.878569602966309,9.5,9.5,9.800000190734863,2451512.0,9.371097564697266
2015-01-21,9.971429824829102,9.728569984436035,9.864290237426758,9.885709762573242,2840514.0,9.453055381774902
2015-01-22,10.492899894714355,9.800000190734863,9.878569602966309,10.357099533081055,6200222.0,9.903815269470215
2015-01-23,10.449999809265137,10.164299964904785,10.357099533081055,10.32859992980957,3787628.0,9.87656307220459
2015-01-26,10.399999618530273,10.114299774169922,10.292900085449219,10.32859992980957,3073025.0,9.87656307220459
2015-01-27,10.628600120544434,10.17140007019043,10.32859992980957,10.464300155639648,3847305.0,10.00632381439209
2015-01-28,11.0,10.692899703979492,10.707099914550781,10.771400451660156,5358451.0,10.299983978271484
2015-01-29,10.75,10.464300155639648,10.628600120544434,10.67140007019043,3309038.0,10.204360008239746
2015-01-30,10.785699844360352,10.514300346374512,10.67140007019043,10.514300346374512,1628432.0,10.054136276245117
2015-02-02,10.571399688720703,9.649999618530273,10.342900276184082,10.385700225830078,1763984.0,9.931163787841797
2015-02-03,10.571399688720703,10.350000381469727,10.521400451660156,10.407099723815918,1079870.0,9.95162582397461
2015-02-04,10.428600311279297,10.271400451660156,10.392900466918945,10.314299583435059,1892282.0,9.862889289855957
2015-02-05,10.564299583435059,10.25,10.314299583435059,10.350000381469727,1616874.0,9.897027015686035
2015-02-06,10.871399879455566,10.228599548339844,10.228599548339844,10.642900466918945,4339136.0,10.177108764648438
2015-02-09,10.607099533081055,10.214300155639648,10.607099533081055,10.314299583435059,2129157.0,9.862889289855957
2015-02-10,10.457099914550781,10.135700225830078,10.135700225830078,10.342900276184082,1647609.0,9.890237808227539
2015-02-11,10.42140007019043,10.228599548339844,10.32859992980957,10.292900085449219,1152628.0,9.842426300048828
2015-02-12,10.449999809265137,10.257100105285645,10.364299774169922,10.385700225830078,1454420.0,9.931163787841797
2015-02-13,10.471400260925293,10.214300155639648,10.407099723815918,10.285699844360352,3039607.0,9.835539817810059
2015-02-16,10.464300155639648,10.292900085449219,10.307100296020508,10.407099723815918,2591092.0,9.95162582397461
2015-02-17,10.635700225830078,10.357099533081055,10.407099723815918,10.600000381469727,2331498.0,10.136085510253906
2015-02-25,10.850000381469727,10.57859992980957,10.649999618530273,10.82859992980957,3051675.0,10.354680061340332
2015-02-26,11.071399688720703,10.721400260925293,10.721400260925293,10.885700225830078,2559851.0,10.409280776977539
2015-02-27,11.57859992980957,10.785699844360352,10.871399879455566,11.42140007019043,6293337.0,10.921536445617676
2015-03-02,12.564299583435059,11.192899703979492,11.428600311279297,12.564299583435059,10364314.0,12.014415740966797
2015-03-03,13.821399688720703,12.292900085449219,12.42140007019043,13.292900085449219,14153237.0,12.711129188537598
2015-03-04,13.714300155639648,13.207099914550781,13.321399688720703,13.507100105285645,8154881.0,12.915953636169434
2015-03-05,13.649999618530273,13.085700035095215,13.364299774169922,13.235699653625488,6590607.0,12.656431198120117
2015-03-06,13.235699653625488,12.435700416564941,13.235699653625488,12.807100296020508,6491150.0,12.246589660644531
2015-03-09,12.978599548339844,12.357099533081055,12.792900085449219,12.807100296020508,4073241.0,12.246589660644531
2015-03-10,12.892900466918945,12.642900466918945,12.850000381469727,12.814299583435059,3702332.0,12.253474235534668
2015-03-11,14.092900276184082,12.550000190734863,12.857099533081055,14.092900276184082,10593867.0,13.476117134094238
2015-03-12,14.914299964904785,13.5,14.285699844360352,13.664299964904785,9901087.0,13.06627368927002
2015-03-13,14.121399879455566,13.221400260925293,13.571399688720703,13.757100105285645,5442789.0,13.155012130737305
2015-03-16,13.928600311279297,13.357099533081055,13.535699844360352,13.914299964904785,5300601.0,13.30533218383789
2015-03-17,14.992899894714355,14.100000381469727,14.835700035095215,14.142900466918945,10507254.0,13.52392864227295
2015-03-18,14.128600120544434,13.800000190734863,14.064299583435059,14.085700035095215,4723731.0,13.469230651855469
2015-03-19,14.107099533081055,13.785699844360352,14.107099533081055,13.914299964904785,4112410.0,13.30533218383789
2015-03-20,14.042900085449219,13.742899894714355,14.042900085449219,13.850000381469727,3169962.0,13.243847846984863
2015-03-23,14.014300346374512,13.649999618530273,13.814299583435059,13.942899703979492,5445006.0,13.332681655883789
2015-03-24,13.949999809265137,12.928600311279297,13.928600311279297,13.521400451660156,6376948.0,12.929628372192383
2015-03-25,13.564299583435059,13.264300346374512,13.485699653625488,13.535699844360352,3793521.0,12.943302154541016
2015-03-26,13.692899703979492,13.285699844360352,13.492899894714355,13.464300155639648,4063136.0,12.875027656555176
2015-03-27,13.885700225830078,13.364299774169922,13.442899703979492,13.757100105285645,4642801.0,13.155012130737305
2015-03-30,13.907099723815918,13.621399879455566,13.792900085449219,13.692899703979492,5296599.0,13.093622207641602
2015-03-31,13.842900276184082,13.428600311279297,13.714300155639648,13.485699653625488,4231214.0,12.895489692687988
2015-04-01,13.857099533081055,13.399999618530273,13.435700416564941,13.528599739074707,6147031.0,12.93651294708252
2015-04-02,14.357099533081055,13.492899894714355,13.528599739074707,14.292900085449219,12430583.0,13.667363166809082
2015-04-03,15.57859992980957,13.835700035095215,14.057100296020508,14.928600311279297,13258623.0,14.275242805480957
2015-04-07,14.82859992980957,14.492899894714355,14.685700416564941,14.757100105285645,9327256.0,14.111247062683105
2015-04-08,14.785699844360352,13.892900466918945,14.778599739074707,14.064299583435059,9468033.0,13.44876766204834
2015-04-09,14.128600120544434,13.0,14.071399688720703,13.492899894714355,7362405.0,12.902376174926758
2015-04-10,14.257100105285645,13.292900085449219,13.449999809265137,13.800000190734863,5588693.0,13.196035385131836
2015-04-13,13.928600311279297,13.571399688720703,13.814299583435059,13.735699653625488,5239963.0,13.134549140930176
2015-04-14,14.035699844360352,13.571399688720703,13.678600311279297,13.928600311279297,6046842.0,13.319007873535156
2015-04-15,14.635700225830078,13.571399688720703,13.714300155639648,14.449999809265137,13402613.0,13.817587852478027
2015-04-16,14.214300155639648,13.607099533081055,14.214300155639648,14.0,8100243.0,13.38728141784668
2015-04-17,14.5,13.892900466918945,13.935700416564941,14.100000381469727,9403814.0,13.482906341552734
2015-04-20,14.007100105285645,13.285699844360352,13.992899894714355,13.285699844360352,11050746.0,12.704243659973145
2015-04-21,13.392900466918945,13.035699844360352,13.142900466918945,13.278599739074707,9157304.0,12.697454452514648
2015-04-22,13.550000190734863,13.25,13.314299583435059,13.521400451660156,10016960.0,12.929628372192383
2015-04-23,14.571399688720703,13.42140007019043,13.535699844360352,14.17140007019043,18753243.0,13.551179885864258
2015-04-24,13.992899894714355,13.471400260925293,13.992899894714355,13.778599739074707,11038640.0,13.17557144165039
2015-04-27,14.357099533081055,13.814299583435059,13.814299583435059,13.928600311279297,14283852.0,13.319007873535156
2015-04-28,14.257100105285645,13.571399688720703,13.942899703979492,13.735699653625488,9388586.0,13.134549140930176
2015-04-29,14.178600311279297,13.214300155639648,13.685700416564941,14.114299774169922,11994483.0,13.496580123901367
2015-04-30,14.607099533081055,13.978599548339844,13.985699653625488,14.021400451660156,14702032.0,13.407745361328125
2015-05-04,14.992899894714355,13.800000190734863,14.021400451660156,14.971400260925293,16402444.0,14.316168785095215
2015-05-05,15.114299774169922,14.0,15.007100105285645,14.17140007019043,12808667.0,13.551179885864258
2015-05-06,14.635700225830078,13.971400260925293,13.978599548339844,14.085700035095215,10745929.0,13.469230651855469
2015-05-07,15.492899894714355,14.071399688720703,14.157099723815918,15.492899894714355,20610482.0,14.814844131469727
2015-05-08,16.9143009185791,15.121399879455566,15.485699653625488,16.378599166870117,22473508.0,15.66178035736084
2015-05-11,17.271400451660156,16.07859992980957,16.28569984436035,17.0856990814209,19250320.0,16.337934494018555
2015-05-12,17.221399307250977,16.428600311279297,16.857099533081055,16.742900848388672,13461331.0,16.01013946533203
2015-05-13,17.78569984436035,16.442899703979492,16.528600692749023,16.942899703979492,14680586.0,16.201383590698242
2015-05-14,16.942899703979492,16.057100296020508,16.571399688720703,16.114299774169922,12926550.0,15.409048080444336
2015-05-15,16.528600692749023,15.792900085449219,16.128599166870117,15.914299964904785,8140826.0,15.217801094055176
2015-05-18,16.557100296020508,15.914299964904785,15.914299964904785,16.5,9298415.0,15.777868270874023
2015-05-19,17.82859992980957,16.514299392700195,16.514299392700195,17.514299392700195,10266152.0,16.74777603149414
2015-05-20,18.46430015563965,17.0,17.79290008544922,17.121400833129883,11869883.0,16.372074127197266
2015-05-21,17.9143009185791,16.78569984436035,17.071399688720703,17.54290008544922,9618448.0,16.775123596191406
2015-05-22,19.299999237060547,17.471399307250977,17.571399688720703,19.299999237060547,16149413.0,18.455324172973633
2015-05-25,20.142900466918945,18.71430015563965,19.142900466918945,19.992900848388672,15719120.0,19.117900848388672
2015-05-26,20.321399688720703,19.371400833129883,20.0,19.978599548339844,11388521.0,19.104225158691406
2015-05-27,20.314300537109375,19.607099533081055,19.871400833129883,20.03569984436035,9634125.0,19.15882682800293
2015-05-28,22.04290008544922,19.971399307250977,19.971399307250977,21.435699462890625,25539523.0,20.4975528717041
2015-05-29,23.57859992980957,21.021400451660156,21.021400451660156,23.57859992980957,15535867.0,22.546669006347656
2015-06-01,25.114299774169922,22.778600692749023,24.78569984436035,24.32859992980957,19590870.0,23.263845443725586
2015-06-02,26.71430015563965,23.692899703979492,23.78569984436035,25.614299774169922,16848837.0,24.493274688720703
2015-06-03,25.492900848388672,23.549999237060547,25.442899703979492,24.46430015563965,15135279.0,23.393606185913086
2015-06-04,24.649999618530273,22.021400451660156,24.28569984436035,23.25,11807787.0,22.232450485229492
2015-06-05,24.642900466918945,23.32859992980957,23.978599548339844,23.807100296020508,11755137.0,22.765167236328125
2015-06-08,26.185699462890625,23.842899322509766,23.857099533081055,26.185699462890625,17685964.0,25.039669036865234
2015-06-09,26.471399307250977,25.0856990814209,25.71430015563965,26.192899703979492,13198428.0,25.046552658081055
2015-06-10,28.71430015563965,25.157100677490234,25.71430015563965,28.307100296020508,14753593.0,27.06822395324707
2015-06-11,30.71430015563965,27.657100677490234,27.700000762939453,30.271400451660156,11208741.0,28.946556091308594
2015-06-12,30.857099533081055,28.649999618530273,29.857099533081055,29.29290008544922,9677287.0,28.010879516601562
2015-06-15,29.635700225830078,26.971399307250977,28.678600311279297,27.114299774169922,10407475.0,25.92762565612793
2015-06-16,28.600000381469727,25.71430015563965,26.92140007019043,25.78569984436035,9719186.0,24.657175064086914
2015-06-17,27.21430015563965,23.571399688720703,25.571399688720703,27.071399688720703,13416475.0,25.88660430908203
2015-06-18,27.842899322509766,25.21430015563965,26.642900466918945,25.28569984436035,7811374.0,24.179058074951172
2015-06-19,24.842899322509766,22.757099151611328,24.71430015563965,23.092899322509766,8553406.0,22.082225799560547
2015-06-23,23.928600311279297,20.928600311279297,23.149999618530273,23.057100296020508,6480713.0,22.04799461364746
2015-06-24,24.21430015563965,22.235700607299805,23.571399688720703,24.100000381469727,6839515.0,23.045249938964844
2015-06-25,26.071399688720703,23.428600311279297,24.142900466918945,24.471399307250977,9765971.0,23.400394439697266
2015-06-26,24.0,22.021400451660156,23.357099533081055,22.021400451660156,8536808.0,21.0576229095459
2015-06-29,22.928600311279297,19.821399688720703,22.899999618530273,19.821399688720703,12493614.0,18.953907012939453
2015-06-30,21.257099151611328,17.842899322509766,19.29290008544922,20.549999237060547,9715951.0,19.650617599487305
2015-07-01,22.392900466918945,20.007099151611328,20.549999237060547,20.92140007019043,10508006.0,20.00576400756836
2015-07-02,20.92140007019043,20.92140007019043,20.92140007019043,20.92140007019043,0.0,20.00576400756836
2015-07-03,20.92140007019043,20.92140007019043,20.92140007019043,20.92140007019043,0.0,20.00576400756836
2015-07-06,20.92140007019043,20.92140007019043,20.92140007019043,20.92140007019043,0.0,20.00576400756836
2015-07-07,20.92140007019043,20.92140007019043,20.92140007019043,20.92140007019043,0.0,20.00576400756836
2015-07-08,20.92140007019043,20.92140007019043,20.92140007019043,20.92140007019043,0.0,20.00576400756836
2015-07-09,20.92140007019043,20.92140007019043,20.92140007019043,20.92140007019043,0.0,20.00576400756836
2015-07-10,23.014299392700195,20.0,20.0,22.992900848388672,35331823.0,21.986604690551758
2015-07-13,24.5,20.78569984436035,20.78569984436035,23.07859992980957,34923372.0,22.06855010986328
2015-07-14,23.78569984436035,21.53569984436035,22.1643009185791,21.57859992980957,24861814.0,20.634199142456055
2015-07-15,20.564300537109375,19.42140007019043,20.564300537109375,19.42140007019043,6808701.0,18.5714111328125
2015-07-16,19.42140007019043,17.478599548339844,17.478599548339844,17.478599548339844,20260886.0,16.713638305664062
2015-07-17,18.46430015563965,16.0856990814209,16.0856990814209,17.885700225830078,20379889.0,17.102922439575195
2015-07-20,18.03569984436035,16.79290008544922,17.571399688720703,17.28569984436035,16297750.0,16.52918243408203
2015-07-21,19.014299392700195,16.657100677490234,16.992900848388672,19.007099151611328,20465452.0,18.175243377685547
2015-07-22,19.642900466918945,18.357099533081055,19.0,18.878599166870117,18961756.0,18.052366256713867
2015-07-23,20.357099533081055,18.371400833129883,18.878599166870117,19.5856990814209,19226139.0,18.728519439697266
2015-07-24,20.5,19.142900466918945,19.357099533081055,19.428600311279297,18551290.0,18.578298568725586
2015-07-27,19.178600311279297,17.485700607299805,18.721399307250977,17.485700607299805,18435592.0,16.720430374145508
2015-07-28,16.9143009185791,15.735699653625488,15.735699653625488,15.735699653625488,12605835.0,15.047018051147461
2015-07-29,16.357099533081055,14.285699844360352,15.928600311279297,15.607099533081055,15574526.0,14.92404556274414
2015-07-30,16.607099533081055,15.071399688720703,15.607099533081055,15.442899703979492,15230824.0,14.767032623291016
2015-07-31,16.992900848388672,16.142900466918945,16.21430015563965,16.992900848388672,33157654.0,16.249197006225586
2015-08-03,17.142900466918945,15.292900085449219,17.142900466918945,15.292900085449219,19705271.0,14.623598098754883
2015-08-04,16.04290008544922,14.42140007019043,14.42140007019043,15.878600120544434,17859256.0,15.183664321899414
2015-08-05,16.771400451660156,15.642900466918945,16.0,16.25,19752951.0,15.538810729980469
2015-08-06,17.42140007019043,14.857099533081055,15.857099533081055,17.29290008544922,26074265.0,16.536067962646484
2015-08-07,18.057100296020508,16.79290008544922,17.350000381469727,17.485700607299805,23634088.0,16.720430374145508
2015-08-10,18.407100677490234,17.428600311279297,17.71430015563965,18.185699462890625,21965601.0,17.389793395996094
2015-08-11,18.592899322509766,17.71430015563965,17.871400833129883,18.135700225830078,19374240.0,17.341981887817383
2015-08-12,18.157100677490234,17.021400451660156,18.142900466918945,17.121400833129883,14184556.0,16.372074127197266
2015-08-13,17.485700607299805,16.54290008544922,16.842899322509766,17.42140007019043,10836887.0,16.65894317626953
2015-08-14,18.71430015563965,17.192899703979492,17.45709991455078,18.649999618530273,21581002.0,17.833772659301758
2015-08-17,18.778600692749023,18.03569984436035,18.53569984436035,18.521400451660156,16368616.0,17.71080207824707
2015-08-18,19.264299392700195,16.67140007019043,18.75,16.67140007019043,21057272.0,15.941766738891602
2015-08-19,18.3356990814209,15.357099533081055,16.107099533081055,18.3356990814209,23848027.0,17.533226013183594
2015-08-20,19.371400833129883,17.9143009185791,18.142900466918945,18.221399307250977,26678365.0,17.42392921447754
2015-08-21,18.571399688720703,16.399999618530273,17.70709991455078,16.92140007019043,20844965.0,16.180824279785156
2015-08-24,16.378599166870117,15.228599548339844,15.957099914550781,15.228599548339844,6953595.0,14.562111854553223
2015-08-25,13.992899894714355,13.707099914550781,13.707099914550781,13.707099914550781,4894864.0,13.107200622558594
2015-08-26,13.914299964904785,12.335700035095215,13.707099914550781,12.335700035095215,20499375.0,11.795821189880371
2015-08-27,12.714300155639648,11.100000381469727,12.214300155639648,11.435700416564941,20735965.0,10.935210227966309
2015-08-28,12.564299583435059,11.149999618530273,11.571399688720703,12.492899894714355,19744760.0,11.946142196655273
2015-08-31,12.464300155639648,11.242899894714355,12.464300155639648,11.242899894714355,13676622.0,10.750848770141602
2015-09-01,10.714300155639648,10.121399879455566,10.714300155639648,10.121399879455566,11292310.0,9.678430557250977
2015-09-02,10.135700225830078,9.107139587402344,9.128569602966309,9.107139587402344,15785571.0,8.7085599899292
2015-09-07,9.892860412597656,9.257140159606934,9.300000190734863,9.521430015563965,17125675.0,9.104719161987305
2015-09-08,9.742859840393066,8.607139587402344,9.492859840393066,9.671429634094238,16369108.0,9.248153686523438
2015-09-09,10.635700225830078,9.742859840393066,9.742859840393066,10.635700225830078,25112887.0,10.170222282409668
2015-09-10,10.607099533081055,9.935709953308105,10.285699844360352,10.042900085449219,17234512.0,9.603367805480957
2015-09-11,10.271400451660156,9.928569793701172,10.057100296020508,10.178600311279297,11522149.0,9.733128547668457
2015-09-14,10.714300155639648,9.16427993774414,10.207099914550781,9.16427993774414,17832059.0,8.763199806213379
2015-09-15,8.764289855957031,8.25,8.642860412597656,8.25,11128619.0,7.888934135437012
2015-09-16,9.078570365905762,8.035710334777832,8.214280128479004,9.071430206298828,17878159.0,8.674413681030273
2015-09-17,9.742859840393066,8.742859840393066,8.892860412597656,8.757140159606934,18011652.0,8.373878479003906
2015-09-18,9.021430015563965,8.471429824829102,8.878569602966309,8.764289855957031,10735874.0,8.380715370178223
2015-09-21,9.20713996887207,8.442859649658203,8.54286003112793,9.100000381469727,11426240.0,8.701733589172363
2015-09-22,9.607139587402344,9.078570365905762,9.107139587402344,9.41427993774414,15851873.0,9.00225830078125
2015-09-23,9.350000381469727,9.0,9.085709571838379,9.064290046691895,11026325.0,8.667586326599121
2015-09-24,9.54286003112793,9.014289855957031,9.092860221862793,9.485710144042969,11624792.0,9.070562362670898
2015-09-25,9.371430397033691,8.721429824829102,9.328570365905762,8.857139587402344,10483041.0,8.469501495361328
2015-09-28,9.571430206298828,9.149999618530273,9.435709953308105,9.385709762573242,13844507.0,8.97493839263916
2015-09-29,9.714280128479004,8.928569793701172,8.928569793701172,9.264289855957031,14682651.0,8.858832359313965
2015-09-30,9.428569793701172,9.157139778137207,9.29286003112793,9.257140159606934,9525262.0,8.851995468139648
2015-10-08,9.985710144042969,9.521430015563965,9.714280128479004,9.850000381469727,13648367.0,9.418909072875977
2015-10-09,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-12,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-13,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-14,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-15,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-16,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-19,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-20,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-21,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-22,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-23,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-26,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-27,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-28,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-29,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-10-30,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-02,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-03,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-04,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-05,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-06,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-09,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-10,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-11,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-12,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-13,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-16,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-17,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-18,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-19,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-20,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-23,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-24,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-25,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-26,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-27,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.418909072875977
2015-11-30,10.835700035095215,10.835700035095215,10.835700035095215,10.835700035095215,143920.0,10.361469268798828
2015-12-01,11.92140007019043,11.92140007019043,11.92140007019043,11.92140007019043,88900.0,11.399652481079102
2015-12-02,13.114299774169922,13.114299774169922,13.114299774169922,13.114299774169922,708260.0,12.540345191955566
2015-12-03,14.428600311279297,13.5,14.428600311279297,14.428600311279297,39721745.0,13.797124862670898
2015-12-04,15.871399879455566,13.935700416564941,14.428600311279297,15.871399879455566,39374287.0,15.176778793334961
2015-12-07,17.100000381469727,15.714300155639648,15.871399879455566,16.607099533081055,46150682.0,15.880280494689941
2015-12-08,16.071399688720703,15.385700225830078,15.857099533081055,15.571399688720703,29854326.0,14.889908790588379
2015-12-09,16.271400451660156,14.864299774169922,15.314299583435059,15.314299583435059,27005766.0,14.644061088562012
2015-12-10,15.142900466918945,14.350000381469727,15.107099533081055,14.607099533081055,26228755.0,13.96781063079834
2015-12-11,15.285699844360352,14.435700416564941,14.571399688720703,14.899999618530273,19915722.0,14.247892379760742
2015-12-14,15.178600311279297,14.149999618530273,14.621399879455566,14.992899894714355,17785874.0,14.336727142333984
2015-12-15,15.564299583435059,14.82859992980957,15.0,15.364299774169922,18556315.0,14.691872596740723
2015-12-16,15.42140007019043,14.735699653625488,15.378600120544434,14.885700225830078,17032108.0,14.234219551086426
2015-12-17,15.242899894714355,14.935700416564941,15.0,15.178600311279297,17632876.0,14.514301300048828
2015-12-18,16.607099533081055,15.007100105285645,15.071399688720703,16.07859992980957,32072920.0,15.374910354614258
2015-12-21,16.014299392700195,15.5,16.014299392700195,15.857099533081055,16943868.0,15.163104057312012
2015-12-22,16.092899322509766,15.571399688720703,15.942899703979492,15.850000381469727,13271104.0,15.156315803527832
2015-12-23,16.78569984436035,15.442899703979492,15.792900085449219,16.20709991455078,23472722.0,15.497786521911621
2015-12-24,17.735700607299805,15.885700225830078,16.21430015563965,17.450000762939453,32713296.0,16.686290740966797
2015-12-25,18.342899322509766,16.892900466918945,17.149999618530273,16.928600311279297,31170442.0,16.187711715698242
2015-12-28,16.935699462890625,15.678600311279297,16.935699462890625,15.721400260925293,20336019.0,15.033344268798828
2015-12-29,15.75,15.021400451660156,15.5,15.614299774169922,14787036.0,14.93093204498291
2015-12-30,16.028600692749023,15.435700416564941,15.642900466918945,15.699999809265137,10832834.0,15.0128812789917
2015-12-31,15.835700035095215,14.899999618530273,15.699999809265137,14.928600311279297,10581726.0,14.275242805480957
2016-01-04,14.714300155639648,13.435700416564941,14.714300155639648,13.435700416564941,11096107.0,12.84768009185791
2016-01-05,13.214300155639648,12.092900276184082,12.5,12.485699653625488,14627823.0,11.939255714416504
2016-01-06,13.350000381469727,12.685700416564941,12.714300155639648,13.278599739074707,14667847.0,12.697454452514648
2016-01-07,12.928600311279297,11.949999809265137,12.92140007019043,11.964300155639648,4535654.0,11.440675735473633
2016-01-08,12.528599739074707,10.785699844360352,12.442899703979492,12.092900276184082,13774086.0,11.563648223876953
2016-01-11,11.992899894714355,10.885700225830078,11.785699844360352,10.899999618530273,11443026.0,10.422955513000488
2016-01-12,11.149999618530273,10.5,11.064299583435059,10.942899703979492,9293341.0,10.463977813720703
2016-01-13,11.342900276184082,10.285699844360352,11.042900085449219,10.364299774169922,8157951.0,9.910699844360352
2016-01-14,11.0,9.735710144042969,10.014300346374512,10.957099914550781,10627954.0,10.477556228637695
2016-01-15,10.899999618530273,10.0,10.82859992980957,10.199999809265137,8679391.0,9.75359058380127
2016-01-18,10.628600120544434,9.778570175170898,9.857139587402344,10.42140007019043,6930988.0,9.965301513671875
2016-01-19,10.949999809265137,10.214300155639648,10.285699844360352,10.92140007019043,9663721.0,10.443418502807617
2016-01-20,11.542900085449219,10.785699844360352,10.899999618530273,11.264300346374512,13079774.0,10.77131175994873
2016-01-21,11.264300346374512,10.642900466918945,11.0,10.721400260925293,12249935.0,10.252171516418457
2016-01-22,11.035699844360352,10.307100296020508,10.935700416564941,10.814299583435059,7487795.0,10.3410062789917
2016-01-25,11.542900085449219,10.785699844360352,10.928600311279297,11.364299774169922,10230630.0,10.866934776306152
2016-01-26,11.264300346374512,10.228599548339844,11.0,10.228599548339844,8665105.0,9.780940055847168
2016-01-27,10.357099533081055,9.357139587402344,10.178600311279297,10.114299774169922,8163701.0,9.67164134979248
2016-01-28,10.199999809265137,9.221429824829102,10.014300346374512,9.535710334777832,5813770.0,9.118374824523926
2016-01-29,10.214300155639648,9.357139587402344,9.535710334777832,10.135700225830078,7550760.0,9.692105293273926
2016-02-01,10.142900466918945,9.857139587402344,9.992859840393066,9.985710144042969,5470756.0,9.54867935180664
2016-02-02,10.464300155639648,10.014300346374512,10.17140007019043,10.371399879455566,5161982.0,9.917489051818848
2016-02-03,10.428600311279297,10.021400451660156,10.342900276184082,10.371399879455566,5157845.0,9.917489051818848
2016-02-04,11.407099723815918,10.557100296020508,10.557100296020508,11.407099723815918,5940645.0,10.90786075592041
2016-02-05,12.357099533081055,11.414299964904785,12.071399688720703,11.507100105285645,18412543.0,11.003484725952148
2016-02-15,12.321399688720703,11.014300346374512,11.449999809265137,12.121399879455566,15253749.0,11.590899467468262
2016-02-16,13.335700035095215,11.721400260925293,11.971400260925293,13.335700035095215,26205509.0,12.752055168151855
2016-02-17,14.07859992980957,13.142900466918945,13.557100296020508,13.428600311279297,19996204.0,12.840890884399414
2016-02-18,14.057100296020508,13.071399688720703,13.071399688720703,13.192899703979492,18457604.0,12.61550521850586
2016-02-19,13.571399688720703,13.121399879455566,13.357099533081055,13.235699653625488,10715280.0,12.656431198120117
2016-02-22,13.67140007019043,13.285699844360352,13.457099914550781,13.464300155639648,12108026.0,12.875027656555176
2016-02-23,13.764300346374512,13.185700416564941,13.557100296020508,13.57859992980957,11621734.0,12.984325408935547
2016-02-24,13.485699653625488,12.892900466918945,13.321399688720703,13.264300346374512,9712834.0,12.683780670166016
2016-02-25,13.642900466918945,11.935700416564941,13.385700225830078,11.935700416564941,12978369.0,11.413328170776367
2016-02-26,12.214300155639648,11.107099533081055,11.800000190734863,11.485699653625488,12225264.0,10.983020782470703
2016-02-29,11.607099533081055,10.335700035095215,11.357099533081055,10.42140007019043,12547141.0,9.965301513671875
2016-03-01,11.021400451660156,10.357099533081055,10.600000381469727,10.928600311279297,11590874.0,10.45030403137207
2016-03-02,12.021400451660156,10.928600311279297,11.035699844360352,12.021400451660156,13701195.0,11.495277404785156
2016-03-03,12.957099914550781,12.142900466918945,12.25,12.357099533081055,19103520.0,11.8162841796875
2016-03-04,13.057100296020508,12.085700035095215,12.535699844360352,12.92140007019043,20892359.0,12.355887413024902
2016-03-07,14.214300155639648,13.399999618530273,14.214300155639648,13.835700035095215,33920404.0,13.230172157287598
2016-03-08,14.957099914550781,13.928600311279297,14.607099533081055,14.221400260925293,36570317.0,13.598992347717285
2016-03-09,13.514300346374512,12.800000190734863,12.850000381469727,12.821399688720703,20629190.0,12.260263442993164
2016-03-10,13.185700416564941,12.557100296020508,12.992899894714355,12.614299774169922,11048256.0,12.062228202819824
2016-03-11,13.178600311279297,12.5,12.728599548339844,13.014300346374512,12780702.0,12.444722175598145
2016-03-14,13.657099723815918,13.142900466918945,13.414299964904785,13.392900466918945,11878825.0,12.80675220489502
2016-03-15,13.107099533081055,12.628600120544434,13.107099533081055,12.842900276184082,10130300.0,12.280823707580566
2016-03-16,12.864299774169922,12.178600311279297,12.864299774169922,12.357099533081055,7995554.0,11.8162841796875
2016-03-17,12.864299774169922,12.5,12.642900466918945,12.807100296020508,9164915.0,12.246589660644531
2016-03-18,13.928600311279297,13.214300155639648,13.292900085449219,13.864299774169922,17765172.0,13.25752067565918
2016-03-21,14.364299774169922,13.399999618530273,13.935700416564941,14.342900276184082,19745446.0,13.71517562866211
2016-03-22,14.664299964904785,13.899999618530273,14.214300155639648,14.035699844360352,18509316.0,13.421420097351074
2016-03-23,14.321399688720703,13.785699844360352,13.928600311279297,14.278599739074707,12142124.0,13.65368938446045
2016-03-24,14.064299583435059,13.221400260925293,13.821399688720703,13.685700416564941,9834664.0,13.086738586425781
2016-03-25,14.071399688720703,13.485699653625488,13.57859992980957,13.785699844360352,6026700.0,13.182360649108887
2016-03-28,14.435700416564941,13.850000381469727,13.978599548339844,14.050000190734863,13456545.0,13.435093879699707
2016-03-29,14.914299964904785,13.735699653625488,14.014300346374512,14.699999809265137,19428140.0,14.056646347045898
2016-03-30,16.071399688720703,14.5,14.857099533081055,15.821399688720703,21168830.0,15.12896728515625
2016-03-31,17.135700225830078,15.435700416564941,15.642900466918945,16.878599166870117,19808770.0,16.139896392822266
2016-04-01,17.42140007019043,16.200000762939453,16.507099151611328,16.971399307250977,17999329.0,16.228635787963867
2016-04-05,17.121400833129883,16.200000762939453,16.721399307250977,16.685699462890625,17273733.0,15.955440521240234
2016-04-06,16.742900848388672,16.0,16.485700607299805,16.600000381469727,16178660.0,15.873492240905762
2016-04-07,16.649999618530273,15.899999618530273,16.5,15.957099914550781,11225298.0,15.25872802734375
2016-04-08,16.057100296020508,15.050000190734863,15.592900276184082,15.928600311279297,12287046.0,15.231475830078125
2016-04-11,17.064300537109375,16.071399688720703,16.071399688720703,16.635700225830078,14851852.0,15.907629013061523
2016-04-12,17.021400451660156,16.46430015563965,16.471399307250977,16.757099151611328,8807663.0,16.023714065551758
2016-04-13,18.435699462890625,17.428600311279297,17.678600311279297,17.8356990814209,25174629.0,17.05510902404785
2016-04-14,18.407100677490234,17.271400451660156,18.21430015563965,17.857099533081055,16915886.0,17.07557487487793
2016-04-15,19.607099533081055,17.557100296020508,17.557100296020508,18.907100677490234,19664708.0,18.079620361328125
2016-04-18,19.885700225830078,18.185699462890625,18.571399688720703,18.771400451660156,17059214.0,17.949857711791992
2016-04-19,19.342899322509766,18.29290008544922,18.857099533081055,18.592899322509766,9591309.0,17.779170989990234
2016-04-20,19.135700225830078,16.985700607299805,18.778600692749023,18.20709991455078,14070592.0,17.410255432128906
2016-04-21,19.21430015563965,17.857099533081055,17.985700607299805,18.507099151611328,11789979.0,17.697124481201172
2016-04-22,18.635700225830078,17.67140007019043,17.857099533081055,18.221399307250977,7181731.0,17.42392921447754
2016-04-25,18.507099151611328,17.79290008544922,18.32859992980957,18.107099533081055,6010169.0,17.31463050842285
2016-04-26,18.342899322509766,17.571399688720703,18.342899322509766,17.878599166870117,7001387.0,17.09613037109375
2016-04-27,18.364299774169922,17.928600311279297,17.928600311279297,18.114299774169922,7012297.0,17.321517944335938
2016-04-28,18.4143009185791,17.21430015563965,17.978599548339844,17.549999237060547,8081340.0,16.78191375732422
2016-04-29,18.642900466918945,17.342899322509766,17.635700225830078,18.507099151611328,11782306.0,17.697124481201172
2016-05-03,20.157100677490234,18.57859992980957,18.842899322509766,20.100000381469727,10942134.0,19.220312118530273
2016-05-04,20.928600311279297,19.764299392700195,19.78569984436035,20.107099533081055,10541153.0,19.227100372314453
2016-05-05,20.450000762939453,19.78569984436035,20.107099533081055,20.350000381469727,6874798.0,19.459369659423828
2016-05-06,20.399999618530273,19.357099533081055,20.3356990814209,19.385700225830078,10191104.0,18.537275314331055
2016-05-09,19.28569984436035,17.450000762939453,19.28569984436035,17.450000762939453,13586648.0,16.686290740966797
2016-05-10,18.0,16.428600311279297,17.321399688720703,17.92140007019043,9864890.0,17.137060165405273
2016-05-11,18.21430015563965,17.342899322509766,18.17140007019043,17.385700225830078,7125542.0,16.624805450439453
2016-05-12,17.78569984436035,16.571399688720703,16.814300537109375,17.685699462890625,5544781.0,16.91167640686035
2016-05-13,18.071399688720703,17.314300537109375,17.5,17.407100677490234,4879711.0,16.645267486572266
2016-05-16,18.142900466918945,16.821399688720703,17.28569984436035,18.107099533081055,7632622.0,17.31463050842285
2016-05-17,19.357099533081055,18.149999618530273,18.149999618530273,18.9143009185791,12003545.0,18.086503982543945
2016-05-18,18.700000762939453,17.5,18.67140007019043,17.764299392700195,7917473.0,16.986835479736328
2016-05-19,18.82859992980957,17.257099151611328,17.528600692749023,18.571399688720703,9728539.0,17.75861167907715
2016-05-20,19.435699462890625,18.25,18.357099533081055,19.4143009185791,11113323.0,18.564620971679688
2016-05-23,19.992900848388672,19.107099533081055,19.850000381469727,19.514299392700195,7175190.0,18.66024398803711
2016-05-24,19.842899322509766,19.0,19.378599166870117,19.299999237060547,4373735.0,18.455324172973633
2016-05-25,19.96430015563965,19.178600311279297,19.857099533081055,19.299999237060547,5217776.0,18.455324172973633
2016-05-26,19.607099533081055,18.5,18.96430015563965,19.399999618530273,5480535.0,18.550947189331055
2016-05-27,19.642900466918945,19.0,19.371400833129883,19.03569984436035,3861156.0,18.202590942382812
2016-05-30,19.364299774169922,18.442899703979492,18.907100677490234,19.157100677490234,3325786.0,18.318679809570312
2016-05-31,20.071399688720703,19.107099533081055,19.135700225830078,20.028600692749023,7696441.0,19.15203857421875
2016-06-01,21.064300537109375,19.871400833129883,19.871400833129883,20.271400451660156,9803438.0,19.38421058654785
2016-06-02,22.135700225830078,20.57859992980957,20.57859992980957,21.935699462890625,14721039.0,20.975669860839844
2016-06-03,22.264299392700195,21.485700607299805,21.514299392700195,21.735700607299805,9915624.0,20.784425735473633
2016-06-06,22.564300537109375,21.857099533081055,22.0,21.992900848388672,7448190.0,21.030370712280273
2016-06-07,23.0856990814209,22.142900466918945,22.142900466918945,22.264299392700195,7557222.0,21.289888381958008
2016-06-08,22.264299392700195,21.07859992980957,22.264299392700195,21.299999237060547,8787751.0,20.367794036865234
2016-06-13,22.350000381469727,21.0856990814209,21.21430015563965,21.28569984436035,7521876.0,20.35411834716797
2016-06-14,21.778600692749023,20.378599166870117,21.192899703979492,20.992900848388672,6047147.0,20.074134826660156
2016-06-15,22.350000381469727,20.428600311279297,20.642900466918945,21.942899703979492,13382635.0,20.98255729675293
2016-06-16,22.378599166870117,21.621400833129883,22.0,21.971399307250977,11298609.0,21.009807586669922
2016-06-17,22.192899703979492,21.635700225830078,21.678600311279297,21.871400833129883,8710025.0,20.914186477661133
2016-06-20,22.0,21.021400451660156,21.71430015563965,21.385700225830078,6218787.0,20.449743270874023
2016-06-21,21.571399688720703,20.9143009185791,21.571399688720703,21.07859992980957,4544190.0,20.156082153320312
2016-06-22,21.492900848388672,20.971399307250977,21.071399688720703,21.378599166870117,4220010.0,20.442951202392578
2016-06-23,22.57859992980957,21.935699462890625,21.96430015563965,21.985700607299805,11524331.0,21.02348518371582
2016-06-24,21.864299774169922,20.75,21.642900466918945,21.321399688720703,8206538.0,20.38825798034668
2016-06-27,21.428600311279297,20.5,20.850000381469727,21.32859992980957,9111620.0,20.3951416015625
2016-06-28,21.064300537109375,20.5,21.064300537109375,20.757099151611328,8469818.0,19.84865379333496
2016-06-29,21.549999237060547,20.92140007019043,21.135700225830078,21.057100296020508,7660384.0,20.13552474975586
2016-06-30,21.257099151611328,20.721399307250977,21.142900466918945,20.992900848388672,4914487.0,20.074134826660156
2016-07-01,21.557100296020508,20.728599548339844,20.899999618530273,21.221399307250977,7320107.0,20.292633056640625
2016-07-04,23.342899322509766,21.428600311279297,21.428600311279297,23.342899322509766,20892536.0,22.3212833404541
2016-07-05,23.342899322509766,23.342899322509766,23.342899322509766,23.342899322509766,0.0,22.3212833404541
2016-07-06,23.342899322509766,23.342899322509766,23.342899322509766,23.342899322509766,0.0,22.3212833404541
2016-07-07,23.342899322509766,23.342899322509766,23.342899322509766,23.342899322509766,0.0,22.3212833404541
2016-07-08,23.342899322509766,23.342899322509766,23.342899322509766,23.342899322509766,0.0,22.3212833404541
2016-07-11,23.342899322509766,23.342899322509766,23.342899322509766,23.342899322509766,0.0,22.3212833404541
2016-07-12,25.678600311279297,23.571399688720703,23.571399688720703,24.314300537109375,24661004.0,23.250171661376953
2016-07-13,25.842899322509766,24.0856990814209,24.628599166870117,24.899999618530273,15890665.0,23.810237884521484
2016-07-14,24.607099533081055,23.857099533081055,24.54290008544922,24.385700225830078,7892767.0,23.31844711303711
2016-07-15,24.71430015563965,23.9143009185791,24.71430015563965,23.971399307250977,6603548.0,22.92227554321289
2016-07-18,24.54290008544922,23.299999237060547,24.271400451660156,23.771400451660156,11372909.0,22.73103141784668
2016-07-19,24.492900848388672,23.21430015563965,23.864299774169922,24.271400451660156,9208190.0,23.209148406982422
2016-07-20,24.907100677490234,24.028600692749023,24.299999237060547,24.0856990814209,7733734.0,23.03157615661621
2016-07-21,24.485700607299805,23.821399688720703,24.342899322509766,24.071399688720703,8507861.0,23.017900466918945
2016-07-22,24.42140007019043,23.0856990814209,24.0856990814209,23.1643009185791,6673742.0,22.150503158569336
2016-07-25,22.96430015563965,22.357099533081055,22.864299774169922,22.742900848388672,6864769.0,21.747543334960938
2016-07-26,23.385700225830078,22.67140007019043,22.71430015563965,22.928600311279297,6514848.0,21.92511749267578
2016-07-27,23.064300537109375,20.635700225830078,23.064300537109375,21.157100677490234,16885656.0,20.231149673461914
2016-07-28,21.28569984436035,19.864299774169922,20.79290008544922,20.507099151611328,8824684.0,19.609594345092773
2016-07-29,20.70709991455078,19.45709991455078,20.70709991455078,19.600000381469727,8354564.0,18.74219512939453
2016-08-01,20.321399688720703,19.628599166870117,19.628599166870117,19.885700225830078,8104251.0,19.015392303466797
2016-08-02,20.342899322509766,19.907100677490234,19.978599548339844,20.242900848388672,4770497.0,19.356958389282227
2016-08-03,21.07859992980957,20.221399307250977,20.242900848388672,20.871400833129883,8242907.0,19.95795249938965
2016-08-04,21.07859992980957,20.307100296020508,20.992900848388672,20.742900848388672,4937111.0,19.83507537841797
2016-08-05,21.04290008544922,20.571399688720703,20.742900848388672,20.67140007019043,4084147.0,19.766704559326172
2016-08-08,20.5,19.5,20.428600311279297,20.135700225830078,6344153.0,19.25444984436035
2016-08-09,20.46430015563965,20.03569984436035,20.128599166870117,20.428600311279297,4236215.0,19.534530639648438
2016-08-10,21.614299774169922,20.299999237060547,20.435699462890625,21.442899703979492,10203284.0,20.504440307617188
2016-08-11,21.278600692749023,20.649999618530273,21.114299774169922,20.70709991455078,5680659.0,19.80084228515625
2016-08-12,20.692899703979492,20.21430015563965,20.5,20.592899322509766,4005230.0,19.691640853881836
2016-08-15,20.878599166870117,19.799999237060547,20.557100296020508,20.807100296020508,9338536.0,19.896465301513672
2016-08-16,21.378599166870117,20.54290008544922,20.807100296020508,21.142900466918945,8279317.0,20.21756935119629
2016-08-17,21.892900466918945,20.871400833129883,21.064300537109375,21.521400451660156,7918255.0,20.579505920410156
2016-08-18,21.78569984436035,21.121400833129883,21.549999237060547,21.242900848388672,5552395.0,20.31319236755371
2016-08-19,21.4143009185791,20.814300537109375,21.257099151611328,21.271400451660156,4023684.0,20.340444564819336
2016-08-22,21.257099151611328,20.850000381469727,21.228599548339844,20.871400833129883,4952164.0,19.95795249938965
2016-08-23,21.157100677490234,20.821399688720703,20.928600311279297,20.928600311279297,2801975.0,20.01264762878418
2016-08-24,21.121400833129883,20.571399688720703,21.121400833129883,20.70709991455078,3399607.0,19.80084228515625
2016-08-25,20.6643009185791,19.864299774169922,20.4143009185791,20.621400833129883,3580917.0,19.71889305114746
2016-08-26,21.392900466918945,20.721399307250977,20.721399307250977,21.157100677490234,6536817.0,20.231149673461914
2016-08-29,21.228599548339844,20.71430015563965,21.185699462890625,20.92140007019043,2784488.0,20.00576400756836
2016-08-30,21.0,20.571399688720703,20.857099533081055,20.657100677490234,2631629.0,19.753032684326172
2016-08-31,20.857099533081055,20.485700607299805,20.857099533081055,20.71430015563965,1969948.0,19.80772590637207
2016-09-01,21.021400451660156,20.514299392700195,20.721399307250977,20.771400451660156,5014235.0,19.862327575683594
2016-09-02,22.850000381469727,21.0,21.0,22.850000381469727,19220560.0,21.849956512451172
2016-09-05,24.992900848388672,22.850000381469727,22.857099533081055,24.192899703979492,24260003.0,23.134084701538086
2016-09-06,24.485700607299805,23.392900466918945,24.271400451660156,24.114299774169922,11414176.0,23.058921813964844
2016-09-07,24.29290008544922,23.399999618530273,24.142900466918945,23.46430015563965,7814444.0,22.43737030029297
2016-09-08,24.635700225830078,23.57859992980957,23.628599166870117,24.278600692749023,10763666.0,23.216032028198242
2016-09-09,24.264299392700195,23.357099533081055,24.064300537109375,23.935699462890625,7369916.0,22.888139724731445
2016-09-12,23.371400833129883,21.899999618530273,23.364299774169922,22.1643009185791,9127060.0,21.19426918029785
2016-09-13,22.778600692749023,21.799999237060547,22.67140007019043,21.96430015563965,5658076.0,21.003021240234375
2016-09-14,22.5,21.257099151611328,21.257099151611328,21.864299774169922,4024706.0,20.90739631652832
2016-09-19,22.135700225830078,21.571399688720703,21.79290008544922,21.871400833129883,2836325.0,20.914186477661133
2016-09-20,22.857099533081055,22.04290008544922,22.364299774169922,22.771400451660156,6102294.0,21.774797439575195
2016-09-21,23.071399688720703,22.53569984436035,22.985700607299805,22.857099533081055,3865799.0,21.856746673583984
2016-09-22,23.142900466918945,22.371400833129883,23.142900466918945,22.485700607299805,4014374.0,21.501602172851562
2016-09-23,22.621400833129883,21.95709991455078,22.5,22.092899322509766,2352074.0,21.12598991394043
2016-09-26,21.92140007019043,21.264299392700195,21.92140007019043,21.442899703979492,4913007.0,20.504440307617188
2016-09-27,21.607099533081055,20.96430015563965,21.29290008544922,21.5856990814209,4148200.0,20.640989303588867
2016-09-28,21.600000381469727,21.107099533081055,21.428600311279297,21.228599548339844,2611109.0,20.299518585205078
2016-09-29,21.771400451660156,21.271400451660156,21.385700225830078,21.442899703979492,3222163.0,20.504440307617188
2016-09-30,21.71430015563965,21.114299774169922,21.342899322509766,21.692899703979492,1962055.0,20.743497848510742
2016-10-10,21.9143009185791,21.071399688720703,21.428600311279297,21.899999618530273,3770694.0,20.9415340423584
2016-10-11,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-12,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-13,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-14,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-17,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-18,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-19,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-20,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0,20.9415340423584
2016-10-21,23.21430015563965,21.871400833129883,22.278600692749023,22.821399688720703,12916964.0,21.822608947753906
2016-10-24,22.54290008544922,22.014299392700195,22.357099533081055,22.378599166870117,7159975.0,21.399187088012695
2016-10-25,23.235700607299805,22.614299774169922,23.007099151611328,22.771400451660156,7969466.0,21.774797439575195
2016-10-26,23.107099533081055,22.142900466918945,22.799999237060547,22.235700607299805,5957057.0,21.262542724609375
2016-10-27,22.20709991455078,21.485700607299805,22.128599166870117,21.892900466918945,3711188.0,20.93474578857422
2016-10-28,22.135700225830078,21.607099533081055,22.0,21.8356990814209,2569036.0,20.880046844482422
2016-10-31,22.142900466918945,21.649999618530273,21.78569984436035,22.071399688720703,3208560.0,21.105432510375977
2016-11-01,23.057100296020508,22.528600692749023,22.621400833129883,22.692899703979492,8300170.0,21.699731826782227
2016-11-02,22.892900466918945,22.307100296020508,22.46430015563965,22.471399307250977,4673608.0,21.487924575805664
2016-11-03,22.492900848388672,22.0,22.3356990814209,22.21430015563965,5236527.0,21.24207878112793
2016-11-04,23.071399688720703,22.314300537109375,22.364299774169922,22.385700225830078,7568862.0,21.40597915649414
2016-11-07,22.8356990814209,21.9143009185791,22.142900466918945,22.635700225830078,7274493.0,21.645034790039062
2016-11-08,22.771400451660156,22.357099533081055,22.635700225830078,22.600000381469727,4642772.0,21.610898971557617
2016-11-09,23.04290008544922,22.21430015563965,22.721399307250977,22.70709991455078,5633572.0,21.71331024169922
2016-11-10,24.742900848388672,23.17140007019043,23.17140007019043,23.79290008544922,13127000.0,22.7515926361084
2016-11-11,25.571399688720703,23.21430015563965,23.5,24.950000762939453,16784278.0,23.858049392700195
2016-11-14,24.857099533081055,24.07859992980957,24.28569984436035,24.557100296020508,10777944.0,23.482345581054688
2016-11-15,27.014299392700195,24.771400451660156,27.0,25.149999618530273,27621841.0,24.04929542541504
2016-11-16,25.0,23.942899703979492,24.778600692749023,24.364299774169922,12647154.0,23.297983169555664
2016-11-17,24.192899703979492,23.507099151611328,23.842899322509766,23.592899322509766,6821621.0,22.56034278869629
2016-11-18,24.114299774169922,23.064300537109375,23.642900466918945,24.0,7252324.0,22.949626922607422
2016-11-21,24.478599548339844,23.764299392700195,23.842899322509766,24.028600692749023,6052060.0,22.97697639465332
2016-11-22,25.228599548339844,24.0,24.228599548339844,24.985700607299805,11644822.0,23.892187118530273
2016-11-23,25.235700607299805,24.700000762939453,24.821399688720703,24.771400451660156,8149646.0,23.687265396118164
2016-11-24,27.25,25.257099151611328,25.592899322509766,25.57859992980957,14619896.0,24.459136962890625
2016-11-25,26.428600311279297,24.600000381469727,25.935699462890625,25.607099533081055,7876937.0,24.48638916015625
2016-11-28,27.299999237060547,25.942899703979492,26.78569984436035,26.857099533081055,18218235.0,25.681682586669922
2016-11-29,26.592899322509766,24.742900848388672,26.592899322509766,24.799999237060547,15173088.0,23.71461296081543
2016-11-30,24.1643009185791,23.321399688720703,24.1643009185791,23.71430015563965,12299236.0,22.676429748535156
2016-12-01,24.264299392700195,23.5856990814209,23.757099151611328,24.014299392700195,4783062.0,22.963298797607422
2016-12-02,24.21430015563965,22.78569984436035,24.21430015563965,22.814300537109375,8274260.0,21.815818786621094
2016-12-05,23.21430015563965,22.021400451660156,22.5,22.864299774169922,4284061.0,21.863630294799805
2016-12-06,24.0,22.871400833129883,23.221399307250977,23.149999618530273,5812076.0,22.136829376220703
2016-12-07,23.978599548339844,22.96430015563965,22.971399307250977,23.857099533081055,8402611.0,22.81298065185547
2016-12-08,23.928600311279297,23.32859992980957,23.435699462890625,23.685699462890625,6355770.0,22.64908218383789
2016-12-09,24.264299392700195,23.29290008544922,23.450000762939453,24.057100296020508,6693888.0,23.004228591918945
2016-12-12,24.385700225830078,22.71430015563965,24.20709991455078,22.928600311279297,7070764.0,21.92511749267578
2016-12-13,23.21430015563965,22.03569984436035,22.735700607299805,23.071399688720703,4726618.0,22.06166648864746
2016-12-14,23.07859992980957,22.257099151611328,22.857099533081055,22.6643009185791,3417302.0,21.672386169433594
2016-12-15,23.20709991455078,22.28569984436035,22.700000762939453,22.42140007019043,5433338.0,21.440114974975586
2016-12-16,22.45709991455078,21.571399688720703,22.271400451660156,21.635700225830078,7151575.0,20.68880271911621
2016-12-19,21.4143009185791,20.928600311279297,21.28569984436035,20.95709991455078,4649344.0,20.039899826049805
2016-12-20,21.392900466918945,20.357099533081055,20.70709991455078,21.314300537109375,7190535.0,20.381467819213867
2016-12-21,21.642900466918945,21.107099533081055,21.1643009185791,21.357099533081055,3871680.0,20.422395706176758
2016-12-22,21.742900848388672,21.157100677490234,21.29290008544922,21.657100677490234,3442821.0,20.709266662597656
2016-12-23,21.728599548339844,20.600000381469727,21.57859992980957,20.764299392700195,4740167.0,19.85553741455078
2016-12-26,20.700000762939453,19.928600311279297,20.5856990814209,20.592899322509766,3171632.0,19.691640853881836
2016-12-27,20.842899322509766,20.4143009185791,20.485700607299805,20.721399307250977,2340472.0,19.814516067504883
2016-12-28,21.342899322509766,20.721399307250977,20.928600311279297,20.864299774169922,3122054.0,19.951162338256836
2016-12-29,20.928600311279297,20.53569984436035,20.657100677490234,20.571399688720703,2182460.0,19.671079635620117
2016-12-30,20.735700607299805,20.407100677490234,20.571399688720703,20.700000762939453,2353976.0,19.79405403137207
2017-01-03,21.178600311279297,20.692899703979492,20.692899703979492,20.814300537109375,2750069.0,19.903350830078125
2017-01-04,21.314300537109375,20.657100677490234,20.78569984436035,21.29290008544922,3955177.0,20.361005783081055
2017-01-05,21.657100677490234,21.21430015563965,21.4143009185791,21.528600692749023,3978982.0,20.586389541625977
2017-01-06,21.521400451660156,21.114299774169922,21.385700225830078,21.185699462890625,2440271.0,20.25849723815918
2017-01-09,21.471399307250977,20.942899703979492,21.107099533081055,21.107099533081055,2979405.0,20.183334350585938
2017-01-10,22.271400451660156,21.221399307250977,21.221399307250977,22.092899322509766,5864656.0,21.12598991394043
2017-01-11,22.700000762939453,21.79290008544922,21.942899703979492,21.899999618530273,5315676.0,20.9415340423584
2017-01-12,21.96430015563965,21.321399688720703,21.79290008544922,21.507099151611328,2301675.0,20.565828323364258
2017-01-13,21.82859992980957,21.3356990814209,21.507099151611328,21.407100677490234,2065303.0,20.470205307006836
2017-01-16,22.128599166870117,19.4143009185791,22.071399688720703,20.75,5160710.0,19.84186363220215
2017-01-17,20.850000381469727,19.5856990814209,20.357099533081055,20.299999237060547,4241735.0,19.411558151245117
2017-01-18,20.45709991455078,20.135700225830078,20.307100296020508,20.378599166870117,1695527.0,19.486717224121094
2017-01-19,20.442899703979492,19.942899703979492,20.25,20.228599548339844,2231395.0,19.34328269958496
2017-01-20,21.32859992980957,20.128599166870117,20.128599166870117,20.54290008544922,2792643.0,19.643827438354492
2017-01-23,21.42140007019043,20.54290008544922,20.564300537109375,21.278600692749023,4871771.0,20.34733009338379
2017-01-24,21.92140007019043,21.03569984436035,21.28569984436035,21.592899322509766,4850624.0,20.647872924804688
2017-01-25,22.114299774169922,21.571399688720703,21.571399688720703,21.878599166870117,4826834.0,20.92106819152832
2017-01-26,22.114299774169922,21.78569984436035,21.807100296020508,22.071399688720703,2514752.0,21.105432510375977
2017-02-03,22.342899322509766,21.42140007019043,22.092899322509766,21.478599548339844,3618599.0,20.538576126098633
2017-02-06,22.057100296020508,21.428600311279297,21.428600311279297,21.571399688720703,3542645.0,20.627315521240234
2017-02-07,22.0,21.564300537109375,21.571399688720703,21.685699462890625,3740920.0,20.736614227294922
2017-02-08,21.985700607299805,21.57859992980957,21.57859992980957,21.735700607299805,2544907.0,20.784425735473633
2017-02-09,22.685699462890625,21.735700607299805,21.735700607299805,22.45709991455078,6168164.0,21.474252700805664
2017-02-10,23.03569984436035,22.149999618530273,22.45709991455078,22.82859992980957,6136407.0,21.82949447631836
2017-02-13,23.92140007019043,22.857099533081055,23.657100677490234,23.057100296020508,6055841.0,22.04799461364746
2017-02-14,23.4143009185791,22.692899703979492,23.021400451660156,23.0,4022235.0,21.993392944335938
2017-02-15,22.92140007019043,22.071399688720703,22.735700607299805,22.20709991455078,4295617.0,21.235193252563477
2017-02-16,22.8356990814209,22.20709991455078,22.20709991455078,22.821399688720703,4557786.0,21.822608947753906
2017-02-17,23.850000381469727,22.571399688720703,22.635700225830078,22.857099533081055,5808474.0,21.856746673583984
2017-02-20,23.200000762939453,22.25,22.92140007019043,22.492900848388672,4219969.0,21.508487701416016
2017-02-21,22.814300537109375,21.971399307250977,22.53569984436035,22.321399688720703,6184353.0,21.344491958618164
2017-02-22,22.492900848388672,22.03569984436035,22.307100296020508,22.157100677490234,3690572.0,21.1873836517334
2017-02-23,22.571399688720703,22.03569984436035,22.271400451660156,22.321399688720703,6549744.0,21.344491958618164
2017-02-24,22.071399688720703,21.46430015563965,22.071399688720703,21.850000381469727,7099558.0,20.893722534179688
2017-02-27,21.821399688720703,21.435699462890625,21.771400451660156,21.53569984436035,4052648.0,20.593177795410156
2017-02-28,21.600000381469727,21.228599548339844,21.28569984436035,21.42140007019043,5520957.0,20.4838809967041
2017-03-01,22.128599166870117,21.428600311279297,21.428600311279297,22.107099533081055,7880612.0,21.139568328857422
2017-03-02,22.364299774169922,21.928600311279297,22.100000381469727,21.95709991455078,5135348.0,20.996135711669922
2017-03-03,21.985700607299805,21.428600311279297,21.600000381469727,21.935699462890625,4774702.0,20.975669860839844
2017-03-06,22.385700225830078,21.642900466918945,21.928600311279297,21.950000762939453,5263535.0,20.98934555053711
2017-03-07,21.871400833129883,21.428600311279297,21.857099533081055,21.678600311279297,4722428.0,20.72982406616211
2017-03-08,21.742900848388672,21.42140007019043,21.571399688720703,21.5,4183424.0,20.559040069580078
2017-03-09,21.521400451660156,21.0,21.428600311279297,21.057100296020508,3916082.0,20.13552474975586
2017-03-10,21.192899703979492,21.014299392700195,21.064300537109375,21.092899322509766,2311484.0,20.169755935668945
2017-03-13,21.399999618530273,20.842899322509766,21.149999618530273,21.392900466918945,3609149.0,20.456628799438477
2017-03-14,21.5,21.21430015563965,21.5,21.278600692749023,2295893.0,20.34733009338379
2017-03-15,21.378599166870117,21.03569984436035,21.149999618530273,21.057100296020508,2850610.0,20.13552474975586
2017-03-16,21.757099151611328,21.321399688720703,21.321399688720703,21.642900466918945,6244400.0,20.69568634033203
2017-03-17,23.28569984436035,22.07859992980957,22.07859992980957,22.649999618530273,14505127.0,21.658710479736328
2017-03-20,23.021400451660156,22.4143009185791,22.514299392700195,22.907100677490234,8218420.0,21.904558181762695
2017-03-21,22.757099151611328,22.064300537109375,22.700000762939453,22.46430015563965,9532940.0,21.481138229370117
2017-03-22,23.07859992980957,22.028600692749023,22.264299392700195,23.064300537109375,8016141.0,22.05487823486328
2017-03-23,24.142900466918945,22.96430015563965,23.021400451660156,24.021400451660156,13503145.0,22.970090866088867
2017-03-24,24.200000762939453,23.3356990814209,23.850000381469727,23.57859992980957,9241251.0,22.546669006347656
2017-03-27,23.557100296020508,22.764299392700195,23.557100296020508,22.928600311279297,5933530.0,21.92511749267578
2017-03-28,23.70709991455078,22.899999618530273,23.107099533081055,23.435699462890625,7761499.0,22.410022735595703
2017-03-29,23.78569984436035,23.107099533081055,23.25,23.385700225830078,4826616.0,22.362213134765625
2017-03-30,23.507099151611328,22.649999618530273,23.407100677490234,22.857099533081055,4583734.0,21.856746673583984
2017-03-31,23.307100296020508,22.721399307250977,22.857099533081055,23.278600692749023,3497404.0,22.259798049926758
2017-04-05,25.17140007019043,23.107099533081055,23.107099533081055,24.728599548339844,11963620.0,23.646339416503906
2017-04-06,24.721399307250977,24.21430015563965,24.721399307250977,24.435699462890625,5676262.0,23.366256713867188
2017-04-07,24.850000381469727,24.0856990814209,24.428600311279297,24.485700607299805,5687221.0,23.41407012939453
2017-04-10,24.821399688720703,24.07859992980957,24.28569984436035,24.399999618530273,6561452.0,23.33211898803711
2017-04-11,25.21430015563965,24.592899322509766,24.657100677490234,24.892900466918945,7181917.0,23.803449630737305
2017-04-12,25.46430015563965,24.642900466918945,24.928600311279297,24.692899703979492,8395471.0,23.612201690673828
2017-04-13,24.928600311279297,24.200000762939453,24.5,24.571399688720703,3473481.0,23.496017456054688
2017-04-14,24.78569984436035,24.071399688720703,24.514299392700195,24.764299392700195,6100424.0,23.68047523498535
2017-04-17,25.471399307250977,24.521400451660156,24.850000381469727,25.4143009185791,7583731.0,24.30202865600586
2017-04-18,26.492900848388672,25.428600311279297,25.54290008544922,26.264299392700195,9765470.0,25.11482810974121
2017-04-19,26.242900848388672,25.399999618530273,25.928600311279297,25.46430015563965,8227359.0,24.34984016418457
2017-04-20,25.971399307250977,25.29290008544922,25.700000762939453,25.685699462890625,5264254.0,24.561552047729492
2017-04-21,26.485700607299805,25.507099151611328,25.67140007019043,26.450000762939453,6317306.0,25.292400360107422
2017-04-24,26.5,24.642900466918945,26.428600311279297,24.878599166870117,8196710.0,23.789772033691406
2017-04-25,25.5856990814209,24.78569984436035,24.878599166870117,25.45709991455078,4149311.0,24.34295654296875
2017-04-26,25.95709991455078,25.5,25.67140007019043,25.628599166870117,3107363.0,24.506948471069336
2017-04-27,25.67140007019043,24.9143009185791,25.642900466918945,25.514299392700195,4074028.0,24.39765167236328
2017-04-28,25.635700225830078,25.128599166870117,25.128599166870117,25.528600692749023,3198210.0,24.411327362060547
2017-05-02,26.428600311279297,25.549999237060547,25.685699462890625,26.4143009185791,5125517.0,25.258262634277344
2017-05-03,26.428600311279297,25.821399688720703,26.342899322509766,26.364299774169922,4409153.0,25.210451126098633
2017-05-04,26.399999618530273,25.878599166870117,26.21430015563965,25.907100677490234,3395861.0,24.77326202392578
2017-05-05,26.28569984436035,25.435699462890625,25.850000381469727,25.728599548339844,2385588.0,24.60257339477539
2017-05-08,25.935699462890625,25.5,25.71430015563965,25.735700607299805,2646305.0,24.609363555908203
2017-05-09,25.757099151611328,24.9143009185791,25.5,25.528600692749023,2639487.0,24.411327362060547
2017-05-10,25.885700225830078,25.0856990814209,25.600000381469727,25.157100677490234,1811817.0,24.05608558654785
2017-05-11,25.03569984436035,22.642900466918945,24.935699462890625,23.821399688720703,7902867.0,22.77884292602539
2017-05-12,24.200000762939453,23.29290008544922,23.700000762939453,24.03569984436035,2767301.0,22.9837646484375
2017-05-15,24.42140007019043,23.428600311279297,24.42140007019043,23.46430015563965,2660523.0,22.43737030029297
2017-05-16,24.307100296020508,23.149999618530273,23.571399688720703,24.278600692749023,2637402.0,23.216032028198242
2017-05-17,24.82859992980957,23.985700607299805,24.278600692749023,24.399999618530273,2904510.0,23.33211898803711
2017-05-18,24.485700607299805,23.592899322509766,24.28569984436035,23.621400833129883,4427801.0,22.587596893310547
2017-05-19,24.064300537109375,23.507099151611328,23.571399688720703,23.728599548339844,2616048.0,22.69010353088379
2017-05-22,24.5,23.571399688720703,24.021400451660156,23.721399307250977,3017219.0,22.68321990966797
2017-05-23,23.850000381469727,22.507099151611328,23.70709991455078,22.6643009185791,4711532.0,21.672386169433594
2017-05-24,22.992900848388672,22.092899322509766,22.428600311279297,22.728599548339844,3441531.0,21.733869552612305
2017-05-25,23.32859992980957,22.621400833129883,22.857099533081055,23.21430015563965,3046853.0,22.198312759399414
2017-05-26,23.96430015563965,23.121400833129883,23.428600311279297,23.942899703979492,3169037.0,22.895023345947266
2017-05-31,24.3356990814209,23.364299774169922,24.1643009185791,23.392900466918945,3724344.0,22.369096755981445
2017-06-01,23.46430015563965,22.950000762939453,23.46430015563965,23.064300537109375,2123006.0,22.05487823486328
2017-06-02,23.478599548339844,22.392900466918945,23.071399688720703,22.728599548339844,3913714.0,21.733869552612305
2017-06-05,23.200000762939453,22.735700607299805,22.799999237060547,22.9143009185791,2565008.0,21.911441802978516
2017-06-06,23.0856990814209,22.614299774169922,22.79290008544922,22.992900848388672,2251653.0,21.986604690551758
2017-06-07,23.442899703979492,22.75,22.857099533081055,23.378599166870117,3620804.0,22.35542106628418
2017-06-08,23.5,23.178600311279297,23.350000381469727,23.371400833129883,2364787.0,22.34853744506836
2017-06-09,24.03569984436035,23.28569984436035,23.29290008544922,23.842899322509766,3451217.0,22.799400329589844
2017-06-12,24.092899322509766,23.692899703979492,23.928600311279297,23.892900466918945,2735216.0,22.847213745117188
2017-06-13,25.142900466918945,23.757099151611328,23.892900466918945,24.728599548339844,4690890.0,23.646339416503906
2017-06-14,24.9143009185791,24.54290008544922,24.628599166870117,24.649999618530273,2602163.0,23.571178436279297
2017-06-15,24.971399307250977,24.614299774169922,24.71430015563965,24.92140007019043,2535478.0,23.83070182800293
2017-06-16,25.057100296020508,24.200000762939453,25.007099151611328,24.20709991455078,2822633.0,23.147663116455078
2017-06-19,24.20709991455078,24.20709991455078,24.20709991455078,24.20709991455078,0.0,23.147663116455078
2017-06-20,25.6643009185791,24.821399688720703,24.978599548339844,25.54290008544922,4706693.0,24.42500114440918
2017-06-21,25.96430015563965,25.278600692749023,25.5,25.549999237060547,4666369.0,24.43178939819336
2017-06-22,25.71430015563965,25.242900848388672,25.507099151611328,25.257099151611328,2383392.0,24.151708602905273
2017-06-23,25.78569984436035,24.842899322509766,25.235700607299805,25.757099151611328,3560517.0,24.629825592041016
2017-06-26,27.049999237060547,25.628599166870117,25.75,27.007099151611328,6469678.0,25.825117111206055
2017-06-27,27.771400451660156,26.6643009185791,26.96430015563965,27.628599166870117,5887743.0,26.419418334960938
2017-06-28,27.928600311279297,27.342899322509766,27.428600311279297,27.67140007019043,5198034.0,26.460344314575195
2017-06-29,27.885700225830078,27.149999618530273,27.821399688720703,27.200000762939453,2962068.0,26.009578704833984
2017-06-30,27.142900466918945,26.657100677490234,27.092899322509766,27.135700225830078,4009846.0,25.948089599609375
2017-07-03,27.75,26.95709991455078,27.071399688720703,27.70709991455078,3007172.0,26.494482040405273
2017-07-04,27.814300537109375,27.0,27.764299392700195,27.007099151611328,3735776.0,25.825117111206055
2017-07-05,27.628599166870117,27.014299392700195,27.142900466918945,27.221399307250977,3359554.0,26.030040740966797
2017-07-06,27.95709991455078,27.0,27.157100677490234,27.885700225830078,5216486.0,26.665267944335938
2017-07-07,29.71430015563965,27.428600311279297,27.857099533081055,29.67140007019043,8672477.0,28.372814178466797
2017-07-10,29.992900848388672,29.178600311279297,29.685699462890625,29.342899322509766,8185921.0,28.058691024780273
2017-07-11,30.0,28.014299392700195,28.95709991455078,28.271400451660156,6418554.0,27.034086227416992
2017-07-12,29.114299774169922,27.992900848388672,28.321399688720703,29.0856990814209,5480400.0,27.812747955322266
2017-07-13,29.642900466918945,28.53569984436035,29.049999237060547,29.142900466918945,6344863.0,27.867443084716797
2017-07-14,28.78569984436035,27.935699462890625,28.5856990814209,28.392900466918945,4335268.0,27.150270462036133
2017-07-17,28.571399688720703,25.71430015563965,28.571399688720703,27.428600311279297,5366419.0,26.228172302246094
2017-07-18,27.700000762939453,26.78569984436035,27.221399307250977,27.600000381469727,3255149.0,26.392070770263672
2017-07-19,29.185699462890625,27.321399688720703,27.321399688720703,28.75,6705277.0,27.49173927307129
2017-07-20,29.142900466918945,28.392900466918945,29.03569984436035,28.899999618530273,4374225.0,27.635175704956055
2017-07-21,29.885700225830078,28.649999618530273,28.700000762939453,29.350000381469727,5587874.0,28.065479278564453
2017-07-24,30.21430015563965,28.871400833129883,29.350000381469727,29.142900466918945,6629277.0,27.867443084716797
2017-07-25,29.257099151611328,27.742900848388672,29.07859992980957,28.992900848388672,7436756.0,27.724010467529297
2017-07-26,31.892900466918945,30.428600311279297,30.428600311279297,31.892900466918945,24505964.0,30.49709129333496
2017-07-27,32.5,30.628599166870117,32.14289855957031,31.621400833129883,16271764.0,30.237472534179688
2017-07-28,33.714298248291016,31.17140007019043,31.25,33.62139892578125,17022357.0,32.14993667602539
2017-07-31,35.45709991455078,32.728599548339844,33.23569869995117,35.16429901123047,17242762.0,33.62531280517578
2017-08-01,35.464298248291016,33.85710144042969,34.9213981628418,34.5786018371582,11005026.0,33.065250396728516
2017-08-02,35.41429901123047,33.214298248291016,34.285701751708984,33.89289855957031,13311674.0,32.4095573425293
2017-08-03,34.10710144042969,33.00709915161133,33.657100677490234,33.650001525878906,7184300.0,32.17728805541992
2017-08-04,34.285701751708984,32.50709915161133,33.70000076293945,33.41429901123047,11716157.0,31.951904296875
2017-08-07,33.9213981628418,32.87139892578125,33.0713996887207,33.849998474121094,5781773.0,32.368534088134766
2017-08-08,34.99290084838867,33.85710144042969,34.464298248291016,34.271400451660156,11072054.0,32.77149200439453
2017-08-09,34.9286003112793,33.592899322509766,34.73569869995117,34.849998474121094,9181856.0,33.32476806640625
2017-08-10,34.75709915161133,33.4286003112793,34.41429901123047,33.54999923706055,5303414.0,32.081661224365234
2017-08-11,33.5713996887207,32.0786018371582,33.5713996887207,32.692901611328125,7329481.0,31.262075424194336
2017-08-14,33.20000076293945,32.16429901123047,32.64289855957031,33.0,6765764.0,31.555736541748047
2017-08-15,33.785701751708984,32.87139892578125,33.5786018371582,33.400001525878906,7148965.0,31.938232421875
2017-08-16,33.407100677490234,31.871400833129883,33.26430130004883,32.0786018371582,6573191.0,30.674663543701172
2017-08-17,34.685699462890625,33.285701751708984,34.0,34.592899322509766,15470662.0,33.078922271728516
2017-08-18,34.97140121459961,33.3286018371582,34.16429901123047,34.157100677490234,10715495.0,32.662193298339844
2017-08-21,34.97140121459961,34.01430130004883,34.64289855957031,34.47140121459961,7331454.0,32.962738037109375
2017-08-22,34.27859878540039,33.13570022583008,34.14289855957031,33.228599548339844,7798652.0,31.774330139160156
2017-08-23,33.16429901123047,32.14289855957031,32.85710144042969,32.62860107421875,6451366.0,31.200590133666992
2017-08-24,32.907100677490234,32.228599548339844,32.45709991455078,32.85710144042969,3195813.0,31.419092178344727
2017-08-25,33.75,32.785701751708984,32.785701751708984,33.70709991455078,5016611.0,32.23189163208008
2017-08-28,33.8213996887207,33.150001525878906,33.5,33.36429977416992,3860094.0,31.904090881347656
2017-08-29,34.12860107421875,33.342899322509766,33.4286003112793,33.48569869995117,4118548.0,32.02017593383789
2017-08-30,33.9286003112793,33.185699462890625,33.5,33.51430130004883,5039591.0,32.04753112792969
2017-08-31,33.54290008544922,29.778600692749023,32.849998474121094,33.02859878540039,6367216.0,31.9921875
2017-09-01,34.021400451660156,32.807098388671875,33.37860107421875,33.88570022583008,7428733.0,32.82239532470703
2017-09-04,35.91429901123047,34.271400451660156,34.271400451660156,35.04999923706055,10244577.0,33.95016098022461
2017-09-05,35.5713996887207,34.29999923706055,35.10710144042969,35.285701751708984,5343030.0,34.178466796875
2017-09-06,35.5713996887207,33.9286003112793,34.4286003112793,34.50709915161133,6630187.0,33.42429733276367
2017-09-07,34.5713996887207,33.29290008544922,34.185699462890625,33.41429901123047,6501391.0,32.365787506103516
2017-09-08,33.900001525878906,33.214298248291016,33.41429901123047,33.228599548339844,4517812.0,32.1859130859375
2017-09-11,35.70000076293945,32.62139892578125,32.89289855957031,35.5713996887207,12758165.0,34.4552001953125
2017-09-12,37.02859878540039,34.98569869995117,35.592899322509766,35.192901611328125,14060015.0,34.08858108520508
2017-09-13,36.771400451660156,34.47140121459961,35.035701751708984,36.728599548339844,10925014.0,35.576087951660156
2017-09-14,37.70000076293945,35.4286003112793,36.728599548339844,36.349998474121094,12113710.0,35.20936584472656
2017-09-15,36.77859878540039,34.285701751708984,36.75709915161133,34.592899322509766,10204041.0,33.50740432739258
2017-09-18,35.58570098876953,33.535701751708984,34.3213996887207,35.47140121459961,7353285.0,34.35833740234375
2017-09-19,35.54999923706055,34.24290084838867,35.35710144042969,34.400001525878906,4081700.0,33.320560455322266
2017-09-20,35.35710144042969,33.9286003112793,34.54290008544922,34.935699462890625,4895886.0,33.839447021484375
2017-09-21,35.25,34.285701751708984,34.95709991455078,34.52859878540039,3506442.0,33.44512176513672
2017-09-22,34.0713996887207,33.04290008544922,34.0713996887207,33.45709991455078,4737635.0,32.40724563598633
2017-09-25,33.557098388671875,32.47140121459961,33.4286003112793,33.13570022583008,5412593.0,32.09593200683594
2017-09-26,34.064300537109375,32.9286003112793,33.092899322509766,33.935699462890625,8412717.0,32.870826721191406
2017-09-27,35.214298248291016,33.650001525878906,33.87860107421875,34.942901611328125,6136837.0,33.8464241027832
2017-09-28,35.25,34.5,35.25,34.77859878540039,2814630.0,33.687278747558594
2017-09-29,35.25,34.0713996887207,34.8286018371582,35.13570022583008,4144406.0,34.033172607421875
2017-10-09,35.9286003112793,35.08570098876953,35.400001525878906,35.285701751708984,3668142.0,34.178466796875
2017-10-10,35.771400451660156,35.0,35.29290008544922,35.70709991455078,4342676.0,34.58664321899414
2017-10-11,35.8213996887207,35.36429977416992,35.70000076293945,35.535701751708984,3017278.0,34.420623779296875
2017-10-12,37.557098388671875,35.16429901123047,35.435699462890625,36.8213996887207,7156356.0,35.66597366333008
2017-10-13,37.54999923706055,36.464298248291016,37.0,36.91429901123047,3226004.0,35.75596237182617
2017-10-16,38.62139892578125,36.72140121459961,36.72140121459961,37.807098388671875,5814741.0,36.62074279785156
2017-10-17,39.13570022583008,37.064300537109375,37.342899322509766,37.77859878540039,7317895.0,36.5931396484375
2017-10-18,37.75709915161133,35.75,37.70709991455078,35.807098388671875,6668201.0,34.683502197265625
2017-10-19,35.285701751708984,32.87860107421875,35.0,33.535701751708984,9408331.0,32.48337936401367
2017-10-20,33.85710144042969,32.85710144042969,32.9286003112793,33.5786018371582,4590989.0,32.52493667602539
2017-10-23,32.9213981628418,31.57859992980957,32.900001525878906,32.66429901123047,9698217.0,31.63932228088379
2017-10-24,33.464298248291016,32.4286003112793,32.685699462890625,32.48569869995117,4768034.0,31.466323852539062
2017-10-25,32.8213996887207,32.14289855957031,32.692901611328125,32.39289855957031,4852638.0,31.37643814086914
2017-10-26,32.75,32.035701751708984,32.4213981628418,32.150001525878906,5852819.0,31.14116096496582
2017-10-27,32.37860107421875,31.700000762939453,32.37139892578125,31.71430015563965,3783684.0,30.719131469726562
2017-10-30,32.02859878540039,30.450000762939453,31.71430015563965,30.485700607299805,6076963.0,29.52908706665039
2017-10-31,31.78569984436035,30.200000762939453,30.200000762939453,31.70709991455078,4933688.0,30.712158203125
2017-11-01,32.157100677490234,31.807100296020508,32.13570022583008,31.950000762939453,3807945.0,30.947437286376953
2017-11-02,32.0,31.03569984436035,31.700000762939453,31.378599166870117,4444190.0,30.393964767456055
2017-11-03,31.46430015563965,30.935699462890625,31.378599166870117,31.364299774169922,3870463.0,30.380115509033203
2017-11-06,32.557098388671875,31.0,31.28569984436035,32.16429901123047,4694520.0,31.155010223388672
2017-11-07,32.592899322509766,32.0,32.5,32.4213981628418,3429937.0,31.404041290283203
2017-11-08,32.98569869995117,31.971399307250977,32.39289855957031,32.407100677490234,6445443.0,31.390193939208984
2017-11-09,32.5713996887207,31.992900848388672,32.407100677490234,32.1713981628418,3597038.0,31.161890029907227
2017-11-10,32.37860107421875,31.950000762939453,32.214298248291016,32.214298248291016,1976335.0,31.203441619873047
2017-11-13,32.63570022583008,32.285701751708984,32.285701751708984,32.52859878540039,3121934.0,31.50787925720215
2017-11-14,32.70000076293945,31.21430015563965,32.52859878540039,31.42140007019043,4171703.0,30.4354248046875
2017-11-15,31.392900466918945,30.514299392700195,31.142900466918945,31.0856990814209,4204256.0,30.110258102416992
2017-11-16,31.642900466918945,30.614299774169922,31.0856990814209,30.778600692749023,3107428.0,29.812793731689453
2017-11-17,30.885700225830078,28.014299392700195,30.885700225830078,30.471399307250977,5613759.0,29.51523208618164
2017-11-20,30.271400451660156,28.8356990814209,30.021400451660156,29.399999618530273,4211167.0,28.477453231811523
2017-11-21,29.857099533081055,28.571399688720703,29.399999618530273,29.771400451660156,4012502.0,28.837200164794922
2017-11-22,30.821399688720703,29.428600311279297,29.978599548339844,30.78569984436035,4068255.0,29.819671630859375
2017-11-23,32.39289855957031,30.392900466918945,30.642900466918945,31.28569984436035,6374016.0,30.30398178100586
2017-11-24,32.214298248291016,31.28569984436035,31.28569984436035,32.08570098876953,4234490.0,31.07887840270996
2017-11-27,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-11-28,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-11-29,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-11-30,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-12-01,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-12-04,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-12-05,32.08570098876953,32.08570098876953,32.08570098876953,32.08570098876953,0.0,31.07887840270996
2017-12-06,31.642900466918945,28.878599166870117,31.642900466918945,28.878599166870117,8467006.0,27.972414016723633
2017-12-07,30.4143009185791,28.735700607299805,29.21430015563965,29.635700225830078,7862183.0,28.70575714111328
2017-12-08,30.71430015563965,28.850000381469727,29.278600692749023,30.385700225830078,6453265.0,29.43222427368164
2017-12-11,31.135700225830078,30.385700225830078,30.385700225830078,30.907100677490234,5369638.0,29.9372615814209
2017-12-12,33.60710144042969,30.721399307250977,30.721399307250977,33.10710144042969,11017980.0,32.06822967529297
2017-12-13,33.33570098876953,32.29999923706055,32.714298248291016,33.021400451660156,5422099.0,31.98521614074707
2017-12-14,33.900001525878906,32.435699462890625,32.85710144042969,33.51430130004883,5410323.0,32.46265411376953
2017-12-15,33.464298248291016,32.0,33.26430130004883,32.64289855957031,5196059.0,31.618593215942383
2017-12-18,33.6713981628418,32.5,32.64289855957031,33.29999923706055,5196381.0,32.25507736206055
2017-12-19,33.464298248291016,30.32859992980957,33.464298248291016,30.950000762939453,8999106.0,29.97881507873535
2017-12-20,31.521400451660156,30.157100677490234,30.92140007019043,30.992900848388672,5375349.0,30.020370483398438
2017-12-21,31.03569984436035,29.8356990814209,30.728599548339844,30.71430015563965,4918718.0,29.750511169433594
2017-12-22,30.96430015563965,30.25,30.25,30.70709991455078,2701430.0,29.74353790283203
2017-12-25,30.885700225830078,29.57859992980957,30.364299774169922,30.04290008544922,3388070.0,29.10017967224121
2017-12-26,30.142900466918945,29.128599166870117,29.971399307250977,29.20709991455078,3562336.0,28.290605545043945
2017-12-27,30.04290008544922,29.221399307250977,29.571399688720703,29.642900466918945,4003235.0,28.712732315063477
2017-12-28,30.428600311279297,29.299999237060547,29.857099533081055,30.20709991455078,5150957.0,29.259227752685547
2017-12-29,30.03569984436035,29.557100296020508,30.03569984436035,29.75,2863841.0,28.816469192504883
2018-01-02,30.185699462890625,29.350000381469727,29.799999237060547,30.049999237060547,3118172.0,29.107057571411133
2018-01-03,31.071399688720703,30.04290008544922,30.228599548339844,30.5,4905685.0,29.542936325073242
2018-01-04,30.71430015563965,29.428600311279297,30.32859992980957,29.685699462890625,7472491.0,28.754188537597656
2018-01-05,29.971399307250977,29.392900466918945,29.857099533081055,29.75,5663996.0,28.816469192504883
2018-01-08,30.528600692749023,29.442899703979492,29.742900848388672,30.307100296020508,6352389.0,29.356088638305664
2018-01-09,31.378599166870117,30.514299392700195,30.621400833129883,30.885700225830078,7535074.0,29.916534423828125
2018-01-10,30.657100677490234,29.842899322509766,30.364299774169922,30.04290008544922,4300585.0,29.10017967224121
2018-01-11,30.278600692749023,29.621400833129883,29.899999618530273,29.95709991455078,2481008.0,29.017072677612305
2018-01-12,30.157100677490234,29.54290008544922,30.114299774169922,29.70709991455078,2720488.0,28.77491569519043
2018-01-15,29.635700225830078,28.21430015563965,29.635700225830078,28.28569984436035,4719325.0,27.39811897277832
2018-01-16,28.778600692749023,27.5,28.264299392700195,27.9143009185791,5351361.0,27.038373947143555
2018-01-17,27.971399307250977,25.564300537109375,27.907100677490234,26.471399307250977,8502620.0,25.640748977661133
2018-01-18,27.742900848388672,25.71430015563965,26.521400451660156,27.399999618530273,9330199.0,26.540210723876953
2018-01-19,27.514299392700195,26.78569984436035,27.121400833129883,26.992900848388672,4202787.0,26.14588737487793
2018-01-22,27.450000762939453,26.871400833129883,27.142900466918945,27.350000381469727,3610789.0,26.491779327392578
2018-01-23,28.46430015563965,27.385700225830078,27.385700225830078,28.135700225830078,7170849.0,27.252826690673828
2018-01-24,28.07859992980957,27.428600311279297,27.857099533081055,27.735700607299805,4186075.0,26.86537742614746
2018-01-25,28.21430015563965,27.57859992980957,27.57859992980957,27.857099533081055,4798109.0,26.982969284057617
2018-01-26,27.8356990814209,26.28569984436035,27.53569984436035,26.692899703979492,6946101.0,25.855300903320312
2018-01-29,27.778600692749023,26.649999618530273,26.9143009185791,27.071399688720703,9835565.0,26.221921920776367
2018-01-30,27.850000381469727,26.692899703979492,26.9143009185791,27.100000381469727,7888203.0,26.24962615966797
2018-01-31,27.03569984436035,24.392900466918945,26.771400451660156,24.392900466918945,13712770.0,23.627471923828125
2018-02-01,25.935699462890625,22.771400451660156,23.299999237060547,25.75,24339627.0,24.941986083984375
2018-02-02,25.928600311279297,24.564300537109375,24.657100677490234,25.700000762939453,9129995.0,24.893556594848633
2018-02-05,26.950000762939453,24.864299774169922,25.0,26.435699462890625,8873660.0,25.606170654296875
2018-02-06,26.53569984436035,24.864299774169922,25.971399307250977,25.600000381469727,8685209.0,24.796693801879883
2018-02-07,26.342899322509766,24.692899703979492,25.950000762939453,25.014299392700195,5733873.0,24.229372024536133
2018-02-08,26.03569984436035,24.5,25.03569984436035,25.857099533081055,5310663.0,25.045726776123047
2018-02-09,26.307100296020508,24.128599166870117,25.350000381469727,24.79290008544922,5017437.0,24.014921188354492
2018-02-12,25.350000381469727,24.485700607299805,24.778600692749023,25.03569984436035,4212597.0,24.25010108947754
2018-02-13,25.342899322509766,24.471399307250977,25.04290008544922,24.628599166870117,4035550.0,23.855775833129883
2018-02-14,25.0,24.071399688720703,25.0,24.5,3094404.0,23.731210708618164
2018-02-22,26.114299774169922,24.557100296020508,24.649999618530273,25.70709991455078,6014932.0,24.900432586669922
2018-02-23,26.321399688720703,25.685699462890625,25.892900466918945,26.07859992980957,4851553.0,25.26027488708496
2018-02-26,26.9143009185791,26.221399307250977,26.492900848388672,26.771400451660156,5822037.0,25.931337356567383
2018-02-27,26.75,26.142900466918945,26.75,26.221399307250977,5086450.0,25.398595809936523
2018-02-28,26.78569984436035,25.735700607299805,26.0,26.46430015563965,4103457.0,25.633872985839844
2018-03-01,26.392900466918945,25.821399688720703,26.28569984436035,26.049999237060547,4509425.0,25.232574462890625
2018-03-02,26.114299774169922,25.549999237060547,25.850000381469727,25.850000381469727,3165443.0,25.038848876953125
2018-03-05,26.107099533081055,25.678600311279297,25.721399307250977,25.878599166870117,2955787.0,25.066551208496094
2018-03-06,26.75,25.728599548339844,25.799999237060547,26.692899703979492,5185325.0,25.855300903320312
2018-03-07,26.928600311279297,26.271400451660156,26.71430015563965,26.571399688720703,3158821.0,25.737611770629883
2018-03-08,26.67140007019043,26.264299392700195,26.278600692749023,26.399999618530273,3015345.0,25.571590423583984
2018-03-09,26.771400451660156,26.299999237060547,26.399999618530273,26.692899703979492,3532352.0,25.855300903320312
2018-03-12,27.842899322509766,26.228599548339844,26.557100296020508,27.442899703979492,9093095.0,26.581764221191406
2018-03-13,29.357099533081055,27.871400833129883,28.178600311279297,28.407100677490234,11343602.0,27.515710830688477
2018-03-14,29.142900466918945,27.928600311279297,28.071399688720703,27.950000762939453,9465157.0,27.072952270507812
2018-03-15,28.121400833129883,26.899999618530273,28.049999237060547,27.264299392700195,6005596.0,26.408769607543945
2018-03-16,27.571399688720703,26.657100677490234,27.142900466918945,26.700000762939453,4691635.0,25.862178802490234
2018-03-19,27.28569984436035,26.442899703979492,26.692899703979492,27.235700607299805,4150788.0,26.381067276000977
2018-03-20,27.142900466918945,25.46430015563965,27.142900466918945,25.885700225830078,9138882.0,25.07343101501465
2018-03-21,25.842899322509766,25.0856990814209,25.842899322509766,25.135700225830078,5960480.0,24.34696388244629
2018-03-22,25.5,24.871400833129883,25.178600311279297,25.064300537109375,3466321.0,24.27780532836914
2018-03-23,24.0,22.557100296020508,23.95709991455078,22.557100296020508,9073576.0,21.849279403686523
2018-03-26,22.928600311279297,21.5,21.5,22.700000762939453,5009503.0,21.987693786621094
2018-03-27,23.28569984436035,22.378599166870117,23.057100296020508,22.821399688720703,6587504.0,22.105283737182617
2018-03-28,22.814300537109375,22.142900466918945,22.71430015563965,22.42140007019043,4341636.0,21.717836380004883
2018-03-29,23.071399688720703,22.299999237060547,22.67140007019043,22.992900848388672,4614765.0,22.271404266357422
2018-03-30,23.528600692749023,23.0,23.021400451660156,23.092899322509766,5830431.0,22.36826515197754
2018-04-02,23.485700607299805,22.878599166870117,23.007099151611328,22.942899703979492,4554018.0,22.222970962524414
2018-04-03,22.75,22.200000762939453,22.399999618530273,22.450000762939453,4045727.0,21.74553871154785
2018-04-04,23.128599166870117,22.571399688720703,22.571399688720703,22.728599548339844,4474341.0,22.015396118164062
2018-04-09,22.82859992980957,22.25,22.5,22.492900848388672,4161390.0,21.787094116210938
2018-04-10,22.992900848388672,22.364299774169922,22.514299392700195,22.971399307250977,4832283.0,22.25057601928711
2018-04-11,23.92140007019043,23.135700225830078,23.135700225830078,23.700000762939453,6854292.0,22.956315994262695
2018-04-12,23.92140007019043,23.107099533081055,23.70709991455078,23.1643009185791,5005169.0,22.43742561340332
2018-04-13,23.299999237060547,22.600000381469727,23.299999237060547,22.6643009185791,5142701.0,21.953115463256836
2018-04-16,22.649999618530273,22.03569984436035,22.635700225830078,22.107099533081055,3878183.0,21.41339683532715
2018-04-17,22.357099533081055,21.221399307250977,22.257099151611328,21.264299392700195,4476022.0,20.597043991088867
2018-04-18,21.678600311279297,20.014299392700195,21.649999618530273,20.82859992980957,7170700.0,20.175016403198242
2018-04-19,21.6643009185791,20.907100677490234,20.92140007019043,21.442899703979492,8145026.0,20.77004051208496
2018-04-20,21.407100677490234,20.03569984436035,21.307100296020508,20.17140007019043,7113177.0,19.53843879699707
2018-04-23,22.178600311279297,19.642900466918945,19.928600311279297,21.928600311279297,11963838.0,21.24049949645996
2018-04-24,22.128599166870117,21.607099533081055,22.121400833129883,22.028600692749023,7459429.0,21.33736228942871
2018-04-25,22.778600692749023,21.364299774169922,21.850000381469727,22.678600311279297,9316791.0,21.966964721679688
2018-04-26,22.71430015563965,21.28569984436035,22.571399688720703,21.299999237060547,6822428.0,20.631624221801758
2018-04-27,22.628599166870117,21.314300537109375,21.314300537109375,22.407100677490234,7800371.0,21.7039852142334
2018-05-02,22.357099533081055,21.635700225830078,22.3356990814209,21.864299774169922,4364740.0,21.1782169342041
2018-05-03,21.96430015563965,21.29290008544922,21.878599166870117,21.721399307250977,4184686.0,21.0398006439209
2018-05-04,21.678600311279297,21.014299392700195,21.678600311279297,21.107099533081055,4069024.0,20.44477653503418
2018-05-07,21.564300537109375,21.200000762939453,21.20709991455078,21.357099533081055,4802882.0,20.686933517456055
2018-05-08,21.557100296020508,21.021400451660156,21.485700607299805,21.128599166870117,4924346.0,20.46560287475586
2018-05-09,21.342899322509766,20.878599166870117,21.0,20.95709991455078,3977646.0,20.299484252929688
2018-05-10,21.1643009185791,20.735700607299805,21.0,20.864299774169922,4409554.0,20.209596633911133
2018-05-11,21.899999618530273,20.821399688720703,21.0,21.657100677490234,8184289.0,20.977519989013672
2018-05-14,21.607099533081055,21.142900466918945,21.5,21.257099151611328,4977599.0,20.590070724487305
2018-05-15,21.25,20.514299392700195,21.100000381469727,20.950000762939453,5772012.0,20.292606353759766
2018-05-16,20.857099533081055,20.53569984436035,20.78569984436035,20.592899322509766,3847576.0,19.946712493896484
2018-05-17,20.692899703979492,20.178600311279297,20.571399688720703,20.32859992980957,3883594.0,19.690706253051758
2018-05-18,20.399999618530273,19.857099533081055,20.364299774169922,20.21430015563965,3882389.0,19.579992294311523
2018-05-21,20.685699462890625,20.07859992980957,20.07859992980957,20.592899322509766,4688812.0,19.946712493896484
2018-05-22,20.642900466918945,20.185699462890625,20.642900466918945,20.46430015563965,3653076.0,19.822147369384766
2018-05-23,20.357099533081055,19.82859992980957,20.357099533081055,19.850000381469727,4496685.0,19.227123260498047
2018-05-24,19.971399307250977,19.54290008544922,19.842899322509766,19.5856990814209,4670155.0,18.97111701965332
2018-05-25,19.642900466918945,18.942899703979492,19.607099533081055,19.271400451660156,6596450.0,18.66667938232422
2018-05-28,19.271400451660156,18.71430015563965,19.142900466918945,18.850000381469727,3614079.0,18.258502960205078
2018-05-29,19.228599548339844,18.442899703979492,18.871400833129883,18.485700607299805,4737513.0,17.905635833740234
2018-05-30,18.07859992980957,16.771400451660156,18.07859992980957,16.899999618530273,7015047.0,16.369691848754883
2018-05-31,17.799999237060547,17.107099533081055,17.264299392700195,17.67140007019043,7098616.0,17.116886138916016
2018-06-01,18.635700225830078,17.5,17.607099533081055,18.514299392700195,7484034.0,17.93333625793457
2018-06-04,18.700000762939453,17.864299774169922,18.700000762939453,18.521400451660156,5001508.0,17.940216064453125
2018-06-05,18.521400451660156,18.07859992980957,18.521400451660156,18.350000381469727,4606478.0,17.774192810058594
2018-06-06,18.928600311279297,18.364299774169922,18.528600692749023,18.57859992980957,5614138.0,17.99561882019043
2018-06-07,18.614299774169922,18.0,18.428600311279297,18.028600692749023,4158330.0,17.462879180908203
2018-06-08,18.757099151611328,17.935699462890625,17.935699462890625,18.721399307250977,8942148.0,18.13393783569336
2018-06-11,18.842899322509766,17.685699462890625,18.842899322509766,17.985700607299805,6533954.0,17.42132568359375
2018-06-12,18.42140007019043,17.96430015563965,18.057100296020508,18.149999618530273,3681048.0,17.580469131469727
2018-06-13,18.79290008544922,18.071399688720703,18.278600692749023,18.321399688720703,5445664.0,17.746490478515625
2018-06-14,18.45709991455078,17.821399688720703,18.4143009185791,18.121400833129883,3697215.0,17.552766799926758
2018-06-15,18.057100296020508,16.892900466918945,18.04290008544922,17.092899322509766,6359540.0,16.55653953552246
2018-06-19,16.700000762939453,15.385700225830078,16.700000762939453,15.385700225830078,7998816.0,14.902910232543945
2018-06-20,15.135700225830078,13.92140007019043,14.649999618530273,14.821399688720703,9837158.0,14.356316566467285
2018-06-21,15.300000190734863,14.428600311279297,14.764300346374512,14.550000190734863,6585276.0,14.093433380126953
2018-06-22,14.928600311279297,13.649999618530273,14.378600120544434,14.642900466918945,4674357.0,14.183419227600098
2018-06-25,15.092900276184082,14.557100296020508,14.699999809265137,14.664299964904785,7059595.0,14.204147338867188
2018-06-26,14.964300155639648,14.114299774169922,14.307100296020508,14.535699844360352,7100665.0,14.079582214355469
2018-06-27,14.942899703979492,14.464300155639648,14.464300155639648,14.685700416564941,6962053.0,14.224875450134277
2018-06-28,14.914299964904785,14.128600120544434,14.714300155639648,14.221400260925293,5313854.0,13.775144577026367
2018-06-29,14.92140007019043,14.185700416564941,14.185700416564941,14.800000190734863,6241026.0,14.335589408874512
2018-07-02,15.285699844360352,14.292900085449219,14.899999618530273,14.399999618530273,5734044.0,13.948140144348145
2018-07-03,14.850000381469727,14.321399688720703,14.5,14.835700035095215,5313691.0,14.370168685913086
2018-07-04,15.107099533081055,14.607099533081055,14.75,14.657099723815918,6141583.0,14.197172164916992
2018-07-05,14.785699844360352,13.778599739074707,14.664299964904785,13.857099533081055,5384505.0,13.42227554321289
2018-07-06,14.521400451660156,13.721400260925293,14.007100105285645,14.342900276184082,6217729.0,13.89283275604248
2018-07-09,14.907099723815918,14.442899703979492,14.699999809265137,14.642900466918945,4828644.0,14.183419227600098
2018-07-10,15.092900276184082,14.542900085449219,14.707099914550781,14.892900466918945,6618157.0,14.42557430267334
2018-07-11,14.557100296020508,14.164299964904785,14.442899703979492,14.335700035095215,5412001.0,13.885857582092285
2018-07-12,14.621399879455566,14.25,14.342900276184082,14.514300346374512,6145144.0,14.058854103088379
2018-07-13,14.728599548339844,14.257100105285645,14.542900085449219,14.628600120544434,6576899.0,14.169568061828613
2018-07-16,14.592900276184082,14.085700035095215,14.592900276184082,14.207099914550781,6722457.0,13.761293411254883
2018-07-17,14.492899894714355,14.007100105285645,14.17140007019043,14.357099533081055,4690408.0,13.906585693359375
2018-07-18,14.357099533081055,14.357099533081055,14.357099533081055,14.357099533081055,0.0,13.906585693359375
2018-07-19,16.950000762939453,15.178600311279297,16.142900466918945,15.542900085449219,21994896.0,15.055177688598633
2018-07-20,15.928600311279297,14.892900466918945,15.449999809265137,15.600000381469727,13217549.0,15.110486030578613
2018-07-23,15.82859992980957,15.178600311279297,15.300000190734863,15.757100105285645,10224358.0,15.262655258178711
2018-07-24,16.67140007019043,15.75,15.785699844360352,16.471399307250977,16642836.0,15.954541206359863
2018-07-25,17.321399688720703,16.450000762939453,16.478599548339844,17.135700225830078,15430249.0,16.59799575805664
2018-07-26,17.842899322509766,16.928600311279297,17.135700225830078,16.985700607299805,15424571.0,16.45270538330078
2018-07-27,17.321399688720703,16.428600311279297,17.278600692749023,16.728599548339844,7516594.0,16.203670501708984
2018-07-30,17.03569984436035,16.21430015563965,17.028600692749023,16.32859992980957,6972357.0,15.81622314453125
2018-07-31,16.600000381469727,15.742899894714355,16.299999237060547,16.057100296020508,8996643.0,15.553242683410645
2018-08-01,16.321399688720703,15.557100296020508,16.28569984436035,15.649999618530273,6442109.0,15.158916473388672
2018-08-02,15.685700416564941,14.514300346374512,15.685700416564941,15.335700035095215,8815275.0,14.85447883605957
2018-08-03,15.492899894714355,14.957099914550781,15.221400260925293,14.992899894714355,4432051.0,14.522436141967773
2018-08-06,14.992899894714355,14.071399688720703,14.992899894714355,14.085700035095215,7460241.0,13.643702507019043
2018-08-07,14.885700225830078,14.157099723815918,14.185700416564941,14.850000381469727,6157687.0,14.38401985168457
2018-08-08,15.199999809265137,14.642900466918945,14.771400451660156,14.735699653625488,4217344.0,14.273305892944336
2018-08-09,15.528599739074707,14.507100105285645,14.735699653625488,15.507100105285645,5497312.0,15.020500183105469
2018-08-10,16.071399688720703,15.07859992980957,15.557100296020508,15.735699653625488,9921480.0,15.241927146911621
2018-08-13,15.75,15.100000381469727,15.428600311279297,15.621399879455566,7491405.0,15.131213188171387
2018-08-14,16.4143009185791,15.392900466918945,15.5,16.299999237060547,10100935.0,15.788519859313965
2018-08-15,16.557100296020508,15.928600311279297,16.53569984436035,16.378599166870117,7185957.0,15.864652633666992
2018-08-16,16.185699462890625,15.357099533081055,15.935700416564941,15.778599739074707,4578140.0,15.28348159790039
2018-08-17,16.321399688720703,15.664299964904785,15.935700416564941,15.771400451660156,4390339.0,15.276507377624512
2018-08-20,16.28569984436035,15.642900466918945,15.764300346374512,16.25,6035821.0,15.740090370178223
2018-08-21,16.271400451660156,15.692899703979492,16.142900466918945,16.264299392700195,5847086.0,15.753939628601074
2018-08-22,16.235700607299805,15.75,16.064300537109375,15.764300346374512,2643384.0,15.269630432128906
2018-08-23,16.028600692749023,15.535699844360352,15.842900276184082,15.857099533081055,3971216.0,15.359517097473145
2018-08-24,16.114299774169922,15.785699844360352,15.935700416564941,16.007099151611328,3231802.0,15.504809379577637
2018-08-27,16.364299774169922,15.964300155639648,16.128599166870117,16.307100296020508,5111143.0,15.79539680480957
2018-08-28,16.478599548339844,16.071399688720703,16.21430015563965,16.200000762939453,3688087.0,15.691658973693848
2018-08-29,16.371400833129883,16.014299392700195,16.17140007019043,16.192899703979492,2639854.0,15.684781074523926
2018-08-30,16.299999237060547,15.485699653625488,16.114299774169922,15.692899703979492,5802039.0,15.200470924377441
2018-08-31,16.371400833129883,15.471400260925293,15.471400260925293,16.307100296020508,7472031.0,15.79539680480957
2018-09-03,16.357099533081055,15.735699653625488,16.314300537109375,15.964300155639648,5314437.0,15.463354110717773
2018-09-04,16.107099533081055,15.807100296020508,15.971400260925293,15.992899894714355,2889951.0,15.491057395935059
2018-09-05,15.957099914550781,15.692899703979492,15.892900466918945,15.764300346374512,3487757.0,15.269630432128906
2018-09-06,16.007099151611328,15.642900466918945,15.642900466918945,15.664299964904785,2381603.0,15.172767639160156
2018-09-07,16.17140007019043,15.685700416564941,15.857099533081055,15.907099723815918,6640174.0,15.40794849395752
2018-09-10,15.892900466918945,15.407099723815918,15.721400260925293,15.407099723815918,3321379.0,14.923637390136719
2018-09-11,15.678600311279297,15.221400260925293,15.235699653625488,15.571399688720703,3762847.0,15.082782745361328
2018-09-12,15.757100105285645,15.464300155639648,15.628600120544434,15.735699653625488,3127073.0,15.241927146911621
2018-09-13,16.071399688720703,15.642900466918945,16.071399688720703,15.992899894714355,3506899.0,15.491057395935059
2018-09-14,15.971400260925293,15.721400260925293,15.971400260925293,15.721400260925293,1632856.0,15.228075981140137
2018-09-17,15.714300155639648,15.428600311279297,15.514300346374512,15.428600311279297,1638288.0,14.944464683532715
2018-09-18,15.742899894714355,15.385700225830078,15.428600311279297,15.728599548339844,2115269.0,15.235050201416016
2018-09-19,15.971400260925293,15.571399688720703,15.685700416564941,15.82859992980957,2201886.0,15.33191204071045
2018-09-20,16.342899322509766,15.835700035095215,15.907099723815918,16.192899703979492,5109259.0,15.684781074523926
2018-09-21,16.350000381469727,15.928600311279297,16.200000762939453,16.228599548339844,4644131.0,15.7193603515625
2018-09-25,16.228599548339844,15.957099914550781,16.049999237060547,16.071399688720703,1951115.0,15.567092895507812
2018-09-26,16.28569984436035,15.971400260925293,16.0,16.07859992980957,3312678.0,15.574067115783691
2018-09-27,16.29290008544922,16.014299392700195,16.071399688720703,16.107099533081055,3792187.0,15.601672172546387
2018-09-28,16.928600311279297,16.128599166870117,16.135700225830078,16.71430015563965,7886408.0,16.1898193359375
2018-10-08,16.899999618530273,16.28569984436035,16.428600311279297,16.507099151611328,5123140.0,15.989120483398438
2018-10-09,16.878599166870117,16.442899703979492,16.685699462890625,16.878599166870117,5358630.0,16.348962783813477
2018-10-10,17.271400451660156,16.42140007019043,17.071399688720703,17.257099151611328,7078380.0,16.715587615966797
2018-10-11,17.4143009185791,15.714300155639648,16.78569984436035,16.842899322509766,11733955.0,16.314382553100586
2018-10-12,16.385700225830078,15.285699844360352,15.885700225830078,16.17140007019043,7795601.0,15.663955688476562
2018-10-15,16.25,15.185700416564941,16.107099533081055,15.214300155639648,5351242.0,14.736888885498047
2018-10-16,15.335700035095215,14.550000190734863,15.335700035095215,14.550000190734863,4922960.0,14.093433380126953
2018-10-17,14.785699844360352,14.149999618530273,14.428600311279297,14.464300155639648,3423515.0,14.010422706604004
2018-10-18,14.464300155639648,13.807100296020508,14.464300155639648,14.057100296020508,3288738.0,13.616000175476074
2018-10-19,14.385700225830078,13.885700225830078,13.935700416564941,14.264300346374512,3031009.0,13.816699028015137
2018-10-22,15.185700416564941,14.271400451660156,14.271400451660156,14.964300155639648,3463110.0,14.494733810424805
2018-10-23,15.114299774169922,14.592900276184082,14.964300155639648,14.649999618530273,2473121.0,14.190295219421387
2018-10-24,15.085700035095215,14.550000190734863,14.785699844360352,15.021400451660156,2828722.0,14.550041198730469
2018-10-25,14.928600311279297,14.521400451660156,14.521400451660156,14.75,2029612.0,14.287158012390137
2018-10-26,15.050000190734863,14.800000190734863,14.850000381469727,14.899999618530273,2144100.0,14.432450294494629
2018-10-29,14.800000190734863,14.542900085449219,14.800000190734863,14.564299583435059,2082323.0,14.107284545898438
2018-10-30,14.82859992980957,14.342900276184082,14.5,14.635700225830078,1953904.0,14.176444053649902
2018-10-31,15.185700416564941,14.649999618530273,14.807100296020508,14.985699653625488,3804623.0,14.515460968017578
2018-11-01,15.17140007019043,14.835700035095215,15.0,14.892900466918945,2642116.0,14.42557430267334
2018-11-02,15.335700035095215,14.935700416564941,15.185700416564941,15.285699844360352,4342987.0,14.806047439575195
2018-11-05,15.364299774169922,14.985699653625488,15.285699844360352,15.121399879455566,3309601.0,14.646903038024902
2018-11-06,15.085700035095215,14.899999618530273,15.042900085449219,15.007100105285645,2623938.0,14.536190032958984
2018-11-07,15.492899894714355,14.971400260925293,15.178600311279297,15.114299774169922,4892246.0,14.640026092529297
2018-11-08,15.257100105285645,14.692899703979492,15.185700416564941,14.714300155639648,4137901.0,14.252578735351562
2018-11-09,14.871399879455566,14.528599739074707,14.557100296020508,14.864299774169922,2443074.0,14.397871017456055
2018-11-12,15.135700225830078,14.785699844360352,15.114299774169922,15.114299774169922,3575835.0,14.640026092529297
2018-11-13,15.435700416564941,14.685700416564941,14.685700416564941,15.257100105285645,5942820.0,14.778345108032227
2018-11-14,15.399999618530273,15.050000190734863,15.235699653625488,15.100000381469727,3493425.0,14.626175880432129
2018-11-15,15.342900276184082,15.014300346374512,15.128600120544434,15.307100296020508,4868682.0,14.826776504516602
2018-11-16,15.642900466918945,15.214300155639648,15.314299583435059,15.414299964904785,5287186.0,14.930612564086914
2018-11-19,15.82859992980957,15.271400451660156,15.357099533081055,15.82859992980957,7450090.0,15.33191204071045
2018-11-20,15.899999618530273,15.392900466918945,15.899999618530273,15.399999618530273,4171230.0,14.91676139831543
2018-11-21,15.714300155639648,15.142900466918945,15.157099723815918,15.57859992980957,3866325.0,15.089756965637207
2018-11-22,15.685700416564941,15.464300155639648,15.507100105285645,15.521400451660156,2947005.0,15.03435230255127
2018-11-23,15.571399688720703,15.121399879455566,15.464300155639648,15.199999809265137,3622397.0,14.723036766052246
2018-11-26,15.514300346374512,15.214300155639648,15.214300155639648,15.514300346374512,2444370.0,15.027475357055664
2018-11-27,15.821399688720703,15.428600311279297,15.707099914550781,15.428600311279297,2714796.0,14.944464683532715
2018-11-28,15.699999809265137,15.292900085449219,15.642900466918945,15.635700225830078,2957068.0,15.145065307617188
2018-11-29,15.807100296020508,15.257100105285645,15.800000190734863,15.285699844360352,3187030.0,14.806047439575195
2018-11-30,15.364299774169922,14.928600311279297,15.07859992980957,15.192899703979492,2491914.0,14.71615982055664
2018-12-03,15.864299774169922,15.428600311279297,15.714300155639648,15.842900276184082,6075494.0,15.34576416015625
2018-12-04,16.200000762939453,15.678600311279297,15.814299583435059,15.971400260925293,5502812.0,15.470231056213379
2018-12-05,16.278600692749023,15.649999618530273,15.721400260925293,16.1643009185791,3842847.0,15.657079696655273
2018-12-06,16.1643009185791,15.871399879455566,16.1643009185791,15.978599548339844,2410657.0,15.477205276489258
2018-12-07,16.17140007019043,15.835700035095215,15.928600311279297,15.935700416564941,2356979.0,15.435651779174805
2018-12-10,16.142900466918945,15.792900085449219,15.857099533081055,16.028600692749023,2297150.0,15.52563762664795
2018-12-11,16.178600311279297,15.899999618530273,15.949999809265137,16.057100296020508,2215960.0,15.553242683410645
2018-12-12,16.192899703979492,15.864299774169922,16.149999618530273,15.907099723815918,1911560.0,15.40794849395752
2018-12-13,16.142900466918945,15.857099533081055,15.928600311279297,16.028600692749023,2380445.0,15.52563762664795
2018-12-14,16.107099533081055,15.364299774169922,16.057100296020508,15.464300155639648,3256115.0,14.979043960571289
2018-12-17,15.978599548339844,15.32859992980957,15.614299774169922,15.964300155639648,3900731.0,15.463354110717773
2018-12-18,16.142900466918945,15.771400451660156,15.821399688720703,16.092899322509766,2951200.0,15.587918281555176
2018-12-19,16.20709991455078,15.957099914550781,16.1643009185791,16.128599166870117,2531131.0,15.62249755859375
2018-12-20,16.428600311279297,15.800000190734863,16.07859992980957,16.07859992980957,3283739.0,15.574067115783691
2018-12-21,16.021400451660156,15.542900085449219,15.842900276184082,15.635700225830078,2312310.0,15.145065307617188
2018-12-24,15.864299774169922,15.614299774169922,15.807100296020508,15.735699653625488,1141868.0,15.241927146911621
2018-12-25,15.721400260925293,15.392900466918945,15.721400260925293,15.649999618530273,1673953.0,15.158916473388672
2018-12-26,15.707099914550781,14.778599739074707,15.435700416564941,14.792900085449219,4817384.0,14.328712463378906
2018-12-27,15.107099533081055,14.207099914550781,15.107099533081055,14.342900276184082,6001083.0,13.89283275604248
2018-12-28,14.121399879455566,13.657099723815918,14.121399879455566,13.878600120544434,3175069.0,13.857158660888672
2019-01-02,14.021400451660156,13.685700416564941,14.021400451660156,13.685700416564941,1540884.0,13.664556503295898
2019-01-03,14.035699844360352,13.385700225830078,13.835700035095215,13.707099914550781,2617951.0,13.685922622680664
2019-01-04,14.035699844360352,13.399999618530273,13.399999618530273,13.92140007019043,2469499.0,13.89989185333252
2019-01-07,14.185700416564941,13.399999618530273,13.399999618530273,14.014300346374512,4406117.0,13.99264907836914
2019-01-08,14.142900466918945,13.857099533081055,14.071399688720703,13.978599548339844,2167912.0,13.957003593444824
2019-01-09,14.100000381469727,13.899999618530273,13.942899703979492,13.985699653625488,2292620.0,13.964092254638672
2019-01-10,14.064299583435059,13.857099533081055,13.985699653625488,13.928600311279297,1383457.0,13.907081604003906
2019-01-11,14.028599739074707,13.800000190734863,14.0,13.907099723815918,1267980.0,13.885613441467285
2019-01-14,13.985699653625488,13.850000381469727,13.957099914550781,13.878600120544434,1577207.0,13.857158660888672
2019-01-15,13.935700416564941,13.635700225830078,13.850000381469727,13.892900466918945,2574320.0,13.871437072753906
2019-01-16,13.971400260925293,13.821399688720703,13.971400260925293,13.842900276184082,1652368.0,13.821514129638672
2019-01-17,13.949999809265137,13.699999809265137,13.800000190734863,13.785699844360352,1729280.0,13.76440143585205
2019-01-18,14.057100296020508,13.771400451660156,13.778599739074707,14.035699844360352,2234331.0,14.014015197753906
2019-01-21,14.221400260925293,13.935700416564941,14.035699844360352,14.057100296020508,1954968.0,14.035382270812988
2019-01-22,14.121399879455566,13.742899894714355,14.028599739074707,13.792900085449219,1707652.0,13.771591186523438
2019-01-23,13.964300155639648,13.714300155639648,13.92140007019043,13.878600120544434,1914028.0,13.857158660888672
2019-01-24,13.957099914550781,13.721400260925293,13.885700225830078,13.757100105285645,2187780.0,13.735845565795898
2019-01-25,13.864299774169922,13.571399688720703,13.864299774169922,13.571399688720703,3791480.0,13.550432205200195
2019-01-28,13.778599739074707,13.392900466918945,13.635700225830078,13.571399688720703,4918967.0,13.550432205200195
2019-01-29,13.457099914550781,13.128600120544434,13.457099914550781,13.207099914550781,4370860.0,13.186695098876953
2019-01-30,13.25,12.949999809265137,13.142900466918945,13.142900466918945,5367098.0,13.12259578704834
2019-01-31,13.342900276184082,13.100000381469727,13.142900466918945,13.178600311279297,3287474.0,13.15824031829834
2019-02-01,13.82859992980957,13.321399688720703,13.321399688720703,13.692899703979492,5355714.0,13.671745300292969
2019-02-11,14.157099723815918,13.592900276184082,13.757100105285645,13.992899894714355,5702900.0,13.971282005310059
2019-02-12,14.485699653625488,13.949999809265137,14.035699844360352,13.985699653625488,5264141.0,13.964092254638672
2019-02-13,14.207099914550781,13.928600311279297,14.035699844360352,14.114299774169922,5190199.0,14.092494010925293
2019-02-14,14.300000190734863,14.042900085449219,14.114299774169922,14.142900466918945,4649891.0,14.121050834655762
2019-02-15,14.185700416564941,13.949999809265137,14.142900466918945,13.971400260925293,2850820.0,13.949814796447754
2019-02-18,14.857099533081055,14.014300346374512,14.014300346374512,14.621399879455566,9235723.0,14.598810195922852
2019-02-19,14.821399688720703,14.407099723815918,14.592900276184082,14.57859992980957,5017552.0,14.556077003479004
2019-02-20,14.971400260925293,14.542900085449219,14.607099533081055,14.821399688720703,5786510.0,14.798501014709473
2019-02-21,15.271400451660156,14.67140007019043,14.899999618530273,14.92140007019043,9499893.0,14.898346900939941
2019-02-22,15.035699844360352,14.75,14.942899703979492,15.021400451660156,4061622.0,14.99819278717041
2019-02-25,16.399999618530273,15.100000381469727,15.100000381469727,16.185699462890625,11677191.0,16.160694122314453
2019-02-26,17.78569984436035,15.964300155639648,16.21430015563965,17.46430015563965,14957156.0,17.437318801879883
2019-02-27,17.907100677490234,17.028600692749023,17.235700607299805,17.21430015563965,10356224.0,17.18770408630371
2019-02-28,17.42140007019043,17.128599166870117,17.142900466918945,17.321399688720703,5968907.0,17.294639587402344
2019-03-01,17.53569984436035,17.135700225830078,17.407100677490234,17.521400451660156,7424929.0,17.49433135986328
2019-03-04,18.185699462890625,17.521400451660156,17.628599166870117,17.892900466918945,10398511.0,17.865257263183594
2019-03-05,17.907100677490234,17.614299774169922,17.75,17.857099533081055,7106023.0,17.829511642456055
2019-03-06,18.371400833129883,17.799999237060547,18.071399688720703,17.935699462890625,8935350.0,17.907989501953125
2019-03-07,18.821399688720703,17.771400451660156,17.985700607299805,17.992900848388672,10359687.0,17.965103149414062
2019-03-08,17.978599548339844,17.342899322509766,17.857099533081055,17.342899322509766,7293701.0,17.316104888916016
2019-03-11,17.75,17.257099151611328,17.357099533081055,17.549999237060547,7629378.0,17.522886276245117
2019-03-12,17.821399688720703,17.385700225830078,17.685699462890625,17.42140007019043,5942414.0,17.394485473632812
2019-03-13,17.742900848388672,17.221399307250977,17.742900848388672,17.25,6400940.0,17.223350524902344
2019-03-14,18.21430015563965,17.28569984436035,17.28569984436035,17.728599548339844,11524529.0,17.701210021972656
2019-03-15,17.942899703979492,17.428600311279297,17.78569984436035,17.685699462890625,8656865.0,17.658376693725586
2019-03-18,18.135700225830078,17.692899703979492,17.82859992980957,18.114299774169922,7890352.0,18.086313247680664
2019-03-19,18.1643009185791,17.78569984436035,18.114299774169922,18.0,5440969.0,17.972190856933594
2019-03-20,18.357099533081055,17.728599548339844,17.992900848388672,18.307100296020508,8639570.0,18.27881622314453
2019-03-21,18.28569984436035,17.942899703979492,18.28569984436035,17.985700607299805,7821921.0,17.957914352416992
2019-03-22,17.96430015563965,17.314300537109375,17.928600311279297,17.67140007019043,6578394.0,17.64409828186035
2019-03-25,17.600000381469727,17.257099151611328,17.514299392700195,17.257099151611328,5026859.0,17.230438232421875
2019-03-26,17.5,16.321399688720703,17.5,16.342899322509766,6040493.0,16.317649841308594
2019-03-27,16.799999237060547,16.442899703979492,16.642900466918945,16.621400833129883,4853788.0,16.595722198486328
2019-03-28,16.78569984436035,16.442899703979492,16.528600692749023,16.614299774169922,2984857.0,16.58863067626953
2019-03-29,16.892900466918945,16.32859992980957,16.557100296020508,16.821399688720703,5540435.0,16.795412063598633
2019-04-01,18.03569984436035,16.864299774169922,16.864299774169922,18.0,9608247.0,17.972190856933594
2019-04-02,18.642900466918945,17.92140007019043,18.21430015563965,18.54290008544922,14155524.0,18.514251708984375
2019-04-03,19.8356990814209,18.364299774169922,18.54290008544922,19.642900466918945,12020037.0,19.612552642822266
2019-04-04,19.9143009185791,19.378599166870117,19.71430015563965,19.57859992980957,7556677.0,19.548351287841797
2019-04-08,19.899999618530273,19.235700607299805,19.842899322509766,19.492900848388672,6567201.0,19.462785720825195
2019-04-09,19.635700225830078,18.899999618530273,19.5,19.507099151611328,7862198.0,19.476961135864258
2019-04-10,19.592899322509766,19.071399688720703,19.528600692749023,19.142900466918945,5411530.0,19.113325119018555
2019-04-11,19.8356990814209,19.0856990814209,19.557100296020508,19.221399307250977,7309440.0,19.19170379638672
2019-04-12,19.528600692749023,18.71430015563965,19.29290008544922,19.307100296020508,5069418.0,19.277271270751953
2019-04-15,19.764299392700195,19.235700607299805,19.642900466918945,19.278600692749023,5651608.0,19.248815536499023
2019-04-16,20.78569984436035,18.78569984436035,19.21430015563965,20.78569984436035,12063634.0,20.75358772277832
2019-04-17,21.142900466918945,20.450000762939453,20.571399688720703,20.607099533081055,8083108.0,20.57526206970215
2019-04-18,20.649999618530273,20.092899322509766,20.442899703979492,20.192899703979492,4400495.0,20.16170310974121
2019-04-19,20.357099533081055,20.0,20.17140007019043,20.257099151611328,3872769.0,20.22580337524414
2019-04-22,20.42140007019043,19.5856990814209,20.299999237060547,19.78569984436035,5674902.0,19.7551326751709
2019-04-23,20.07859992980957,19.628599166870117,20.07859992980957,19.935699462890625,3388389.0,19.90489959716797
2019-04-24,20.071399688720703,19.628599166870117,19.871400833129883,19.642900466918945,4495359.0,19.612552642822266
2019-04-25,19.971399307250977,18.971399307250977,19.857099533081055,19.021400451660156,5553615.0,18.992013931274414
2019-04-26,19.67140007019043,19.014299392700195,19.142900466918945,19.399999618530273,4976126.0,19.370027542114258
2019-05-06,18.571399688720703,17.350000381469727,18.571399688720703,17.42140007019043,9123359.0,17.394485473632812
2019-05-07,17.857099533081055,16.685699462890625,17.857099533081055,17.0,8278117.0,16.973735809326172
2019-05-08,17.428600311279297,16.607099533081055,16.778600692749023,17.271400451660156,5950788.0,17.24471664428711
2019-05-09,17.450000762939453,16.942899703979492,16.992900848388672,17.357099533081055,5578687.0,17.330284118652344
2019-05-10,18.228599548339844,17.385700225830078,17.385700225830078,18.178600311279297,5749009.0,18.150514602661133
2019-05-13,19.878599166870117,18.235700607299805,18.521400451660156,19.850000381469727,10585073.0,19.819332122802734
2019-05-14,20.692899703979492,19.107099533081055,19.107099533081055,20.121400833129883,12192815.0,20.090314865112305
2019-05-15,22.092899322509766,20.571399688720703,20.657100677490234,22.092899322509766,13313437.0,22.058767318725586
2019-05-16,23.492900848388672,21.185699462890625,22.100000381469727,22.071399688720703,20941604.0,22.03730010986328
2019-05-17,23.3356990814209,21.514299392700195,21.514299392700195,22.21430015563965,15989113.0,22.17997932434082
2019-05-20,23.04290008544922,21.79290008544922,22.357099533081055,22.78569984436035,13205661.0,22.750497817993164
2019-05-21,24.228599548339844,22.592899322509766,22.857099533081055,23.4143009185791,19653942.0,23.37812614440918
2019-05-22,23.571399688720703,22.357099533081055,23.392900466918945,22.564300537109375,12385123.0,22.52943992614746
2019-05-23,23.20709991455078,22.221399307250977,22.564300537109375,22.371400833129883,7627894.0,22.336837768554688
2019-05-24,24.364299774169922,22.392900466918945,22.392900466918945,24.350000381469727,20622191.0,24.312379837036133
2019-05-27,26.014299392700195,24.357099533081055,25.0,25.78569984436035,25130931.0,25.74586296081543
2019-05-28,26.0856990814209,24.928600311279297,25.642900466918945,25.107099533081055,9248936.0,25.068309783935547
2019-05-29,25.28569984436035,24.642900466918945,25.0856990814209,24.928600311279297,12667120.0,24.890087127685547
2019-05-30,26.20709991455078,24.942899703979492,25.142900466918945,26.185699462890625,13273040.0,26.145244598388672
2019-05-31,28.21430015563965,26.185699462890625,26.32859992980957,27.757099151611328,19569961.0,27.714216232299805
2019-06-03,27.54290008544922,26.442899703979492,27.521400451660156,27.03569984436035,14304197.0,26.99393081665039
2019-06-04,27.0,25.614299774169922,26.857099533081055,26.28569984436035,12300223.0,26.24509048461914
2019-06-05,26.78569984436035,23.657100677490234,26.5,23.657100677490234,11923198.0,23.62055206298828
2019-06-06,23.657100677490234,23.657100677490234,23.657100677490234,23.657100677490234,0.0,23.62055206298828
2019-06-10,20.814300537109375,19.1643009185791,19.1643009185791,19.1643009185791,22240790.0,19.134693145751953
2019-06-11,19.1643009185791,19.1643009185791,19.1643009185791,19.1643009185791,0.0,19.134693145751953
2019-06-12,18.978599548339844,16.864299774169922,16.864299774169922,18.978599548339844,28292807.0,18.949277877807617
2019-06-13,19.200000762939453,18.28569984436035,18.928600311279297,18.864299774169922,15529963.0,18.835155487060547
2019-06-14,20.70709991455078,18.657100677490234,19.0,20.442899703979492,17220239.0,20.41131591796875
2019-06-17,20.29290008544922,18.399999618530273,20.29290008544922,18.492900848388672,26144108.0,18.464330673217773
2019-06-18,19.5,18.8700008392334,18.940000534057617,19.049999237060547,7408746.0,19.049999237060547
2019-06-19,19.290000915527344,18.5,19.260000228881836,18.68000030517578,11069480.0,18.68000030517578
2019-06-20,18.68000030517578,17.559999465942383,18.6200008392334,18.389999389648438,12670614.0,18.389999389648438
2019-06-21,18.8700008392334,18.309999465942383,18.75,18.3700008392334,9829215.0,18.3700008392334
2019-06-24,18.670000076293945,17.670000076293945,18.65999984741211,18.1200008392334,10808991.0,18.1200008392334
2019-06-25,18.290000915527344,17.530000686645508,18.290000915527344,17.739999771118164,8188867.0,17.739999771118164
2019-06-26,17.8799991607666,17.420000076293945,17.799999237060547,17.75,7105107.0,17.75
2019-06-27,17.8700008392334,17.579999923706055,17.850000381469727,17.770000457763672,6414008.0,17.770000457763672
2019-06-28,17.760000228881836,17.420000076293945,17.75,17.479999542236328,5166483.0,17.479999542236328
2019-07-01,18.1200008392334,17.600000381469727,17.75,18.09000015258789,8069246.0,18.09000015258789
2019-07-02,19.0,18.010000228881836,18.110000610351562,19.0,13524584.0,19.0
2019-07-03,19.3700008392334,18.520000457763672,18.989999771118164,18.989999771118164,10107192.0,18.989999771118164
2019-07-04,19.299999237060547,18.700000762939453,19.09000015258789,18.81999969482422,6274600.0,18.81999969482422
2019-07-05,18.940000534057617,18.579999923706055,18.809999465942383,18.81999969482422,4568658.0,18.81999969482422
2019-07-08,18.8700008392334,17.510000228881836,18.8700008392334,18.06999969482422,6218051.0,18.06999969482422
2019-07-09,18.09000015258789,17.600000381469727,18.09000015258789,17.729999542236328,3526061.0,17.729999542236328
2019-07-10,17.850000381469727,17.3700008392334,17.850000381469727,17.5,3707370.0,17.5
2019-07-11,17.719999313354492,17.40999984741211,17.719999313354492,17.489999771118164,3196339.0,17.489999771118164
2019-07-12,18.0,17.25,17.5,17.979999542236328,3680318.0,17.979999542236328
2019-07-15,18.100000381469727,17.309999465942383,17.850000381469727,17.780000686645508,3503600.0,17.780000686645508
2019-07-16,18.049999237060547,17.700000762939453,17.93000030517578,17.770000457763672,2590074.0,17.770000457763672
2019-07-17,17.90999984741211,17.399999618530273,17.700000762939453,17.56999969482422,3380457.0,17.56999969482422
2019-07-18,17.709999084472656,17.3700008392334,17.56999969482422,17.5,2553195.0,17.5
2019-07-19,17.600000381469727,17.350000381469727,17.510000228881836,17.510000228881836,3418306.0,17.510000228881836
2019-07-22,17.5,16.079999923706055,17.479999542236328,16.450000762939453,8540295.0,16.450000762939453
2019-07-23,16.3700008392334,14.8100004196167,16.350000381469727,14.8100004196167,16200893.0,14.8100004196167
2019-07-24,14.819999694824219,14.0,14.819999694824219,14.649999618530273,22579046.0,14.649999618530273
2019-07-25,14.529999732971191,14.170000076293945,14.510000228881836,14.279999732971191,18699126.0,14.279999732971191
2019-07-26,14.289999961853027,13.25,14.279999732971191,13.90999984741211,32382503.0,13.90999984741211
2019-07-29,14.100000381469727,13.5600004196167,13.770000457763672,13.899999618530273,23554209.0,13.899999618530273
2019-07-30,14.260000228881836,13.680000305175781,13.920000076293945,13.710000038146973,24071648.0,13.710000038146973
2019-07-31,13.979999542236328,13.460000038146973,13.75,13.619999885559082,17167966.0,13.619999885559082
2019-08-01,13.65999984741211,13.34000015258789,13.399999618530273,13.380000114440918,14457930.0,13.380000114440918
2019-08-02,13.170000076293945,12.710000038146973,13.170000076293945,12.949999809265137,19404778.0,12.949999809265137
2019-08-05,12.9399995803833,12.460000038146973,12.930000305175781,12.479999542236328,17644363.0,12.479999542236328
2019-08-06,12.0600004196167,11.40999984741211,12.010000228881836,11.850000381469727,24751900.0,11.850000381469727
2019-08-07,12.970000267028809,11.90999984741211,12.0,12.279999732971191,26593591.0,12.279999732971191
2019-08-08,12.390000343322754,12.020000457763672,12.329999923706055,12.079999923706055,12607223.0,12.079999923706055
2019-08-09,12.239999771118164,11.8100004196167,12.170000076293945,11.829999923706055,12120297.0,11.829999923706055
2019-08-12,12.0600004196167,11.539999961853027,11.869999885559082,11.930000305175781,10794215.0,11.930000305175781
2019-08-13,12.34000015258789,11.569999694824219,11.569999694824219,11.979999542236328,14680380.0,11.979999542236328
2019-08-14,12.270000457763672,11.739999771118164,12.25,11.819999694824219,12438772.0,11.819999694824219
2019-08-15,11.949999809265137,11.4399995803833,11.510000228881836,11.869999885559082,11691617.0,11.869999885559082
2019-08-16,12.380000114440918,11.829999923706055,11.899999618530273,12.15999984741211,14370238.0,12.15999984741211
2019-08-19,12.420000076293945,12.020000457763672,12.350000381469727,12.350000381469727,15359991.0,12.350000381469727
2019-08-20,13.069999694824219,12.260000228881836,12.329999923706055,12.829999923706055,23411084.0,12.829999923706055
2019-08-21,12.930000305175781,12.609999656677246,12.760000228881836,12.65999984741211,12494173.0,12.65999984741211
2019-08-22,12.779999732971191,12.510000228881836,12.680000305175781,12.760000228881836,10797827.0,12.760000228881836
2019-08-23,12.699999809265137,12.390000343322754,12.670000076293945,12.390000343322754,10476477.0,12.390000343322754
2019-08-26,12.84000015258789,11.890000343322754,12.0,12.609999656677246,16052593.0,12.609999656677246
2019-08-27,12.819999694824219,12.550000190734863,12.609999656677246,12.729999542236328,11304596.0,12.729999542236328
2019-08-28,12.970000267028809,12.670000076293945,12.75,12.699999809265137,11853355.0,12.699999809265137
2019-08-29,12.479999542236328,11.920000076293945,12.479999542236328,11.979999542236328,26801944.0,11.979999542236328
2019-08-30,12.220000267028809,11.699999809265137,12.140000343322754,11.8100004196167,17088808.0,11.8100004196167
2019-09-02,12.34000015258789,11.75,11.800000190734863,12.289999961853027,20557473.0,12.289999961853027
2019-09-03,12.510000228881836,12.220000267028809,12.460000038146973,12.489999771118164,14381855.0,12.489999771118164
2019-09-04,12.800000190734863,12.390000343322754,12.5600004196167,12.710000038146973,14649010.0,12.710000038146973
2019-09-05,13.329999923706055,12.84000015258789,12.920000076293945,12.979999542236328,21444376.0,12.979999542236328
2019-09-06,13.5,12.920000076293945,13.100000381469727,13.130000114440918,17985645.0,13.130000114440918
2019-09-09,13.300000190734863,13.010000228881836,13.260000228881836,13.210000038146973,15365121.0,13.210000038146973
2019-09-10,13.270000457763672,13.050000190734863,13.260000228881836,13.140000343322754,12154947.0,13.140000343322754
2019-09-11,13.479999542236328,13.130000114440918,13.15999984741211,13.170000076293945,15837221.0,13.170000076293945
2019-09-12,13.34000015258789,13.020000457763672,13.220000267028809,13.210000038146973,9769877.0,13.210000038146973
2019-09-16,13.449999809265137,13.180000305175781,13.199999809265137,13.260000228881836,12497826.0,13.260000228881836
2019-09-17,13.279999732971191,12.630000114440918,13.279999732971191,12.770000457763672,15950082.0,12.770000457763672
2019-09-18,12.859999656677246,12.5600004196167,12.789999961853027,12.65999984741211,8593679.0,12.65999984741211
2019-09-19,12.84000015258789,12.630000114440918,12.6899995803833,12.789999961853027,6931814.0,12.789999961853027
2019-09-20,12.899999618530273,12.710000038146973,12.829999923706055,12.800000190734863,7550017.0,12.800000190734863
2019-09-23,12.760000228881836,12.210000038146973,12.75,12.369999885559082,10885722.0,12.369999885559082
2019-09-24,12.539999961853027,12.25,12.430000305175781,12.369999885559082,7429309.0,12.369999885559082
2019-09-25,12.65999984741211,11.979999542236328,12.300000190734863,12.420000076293945,13785646.0,12.420000076293945
2019-09-26,12.420000076293945,11.609999656677246,12.369999885559082,11.6899995803833,15447545.0,11.6899995803833
2019-09-27,12.09000015258789,11.619999885559082,11.65999984741211,12.039999961853027,8789975.0,12.039999961853027
2019-09-30,12.149999618530273,11.829999923706055,12.0,11.869999885559082,6486369.0,11.869999885559082
2019-10-08,11.930000305175781,11.710000038146973,11.869999885559082,11.770000457763672,4708459.0,11.770000457763672
2019-10-09,11.9399995803833,11.59000015258789,11.680000305175781,11.930000305175781,4744774.0,11.930000305175781
2019-10-10,12.140000343322754,11.90999984741211,11.930000305175781,12.029999732971191,5786255.0,12.029999732971191
2019-10-11,12.079999923706055,11.789999961853027,12.079999923706055,11.899999618530273,5725729.0,11.899999618530273
2019-10-14,12.149999618530273,11.880000114440918,12.0,12.100000381469727,8439121.0,12.100000381469727
2019-10-15,12.140000343322754,11.850000381469727,12.140000343322754,11.899999618530273,6800805.0,11.899999618530273
2019-10-16,11.989999771118164,11.8100004196167,11.84000015258789,11.8100004196167,4632868.0,11.8100004196167
2019-10-17,11.8100004196167,11.65999984741211,11.8100004196167,11.699999809265137,4919491.0,11.699999809265137
2019-10-18,11.979999542236328,11.640000343322754,11.729999542236328,11.760000228881836,6721758.0,11.760000228881836
2019-10-21,11.729999542236328,11.109999656677246,11.729999542236328,11.289999961853027,9894634.0,11.289999961853027
2019-10-22,11.390000343322754,11.180000305175781,11.289999961853027,11.329999923706055,5628782.0,11.329999923706055
2019-10-23,11.380000114440918,11.170000076293945,11.34000015258789,11.1899995803833,4400553.0,11.1899995803833
2019-10-24,11.180000305175781,10.84000015258789,11.149999618530273,10.930000305175781,7563201.0,10.930000305175781
2019-10-25,11.050000190734863,10.75,10.930000305175781,10.970000267028809,6076297.0,10.970000267028809
2019-10-28,11.0600004196167,10.40999984741211,10.5,10.899999618530273,13763157.0,10.899999618530273
2019-10-29,11.140000343322754,10.649999618530273,10.890000343322754,10.670000076293945,9509873.0,10.670000076293945
2019-10-30,10.670000076293945,10.329999923706055,10.670000076293945,10.380000114440918,8652296.0,10.380000114440918
2019-10-31,10.399999618530273,10.010000228881836,10.350000381469727,10.069999694824219,8481844.0,10.069999694824219
2019-11-01,10.329999923706055,9.9399995803833,10.079999923706055,10.289999961853027,8485462.0,10.289999961853027
2019-11-04,10.359999656677246,10.079999923706055,10.3100004196167,10.100000381469727,7473923.0,10.100000381469727
2019-11-05,10.220000267028809,10.039999961853027,10.130000114440918,10.130000114440918,6288314.0,10.130000114440918
2019-11-06,10.130000114440918,9.8100004196167,10.09000015258789,9.850000381469727,7844641.0,9.850000381469727
2019-11-07,10.029999732971191,9.720000267028809,9.800000190734863,10.0,6472600.0,10.0
2019-11-08,10.25,9.970000267028809,10.029999732971191,10.010000228881836,7154161.0,10.010000228881836
2019-11-11,9.890000343322754,9.510000228881836,9.890000343322754,9.569999694824219,8064073.0,9.569999694824219
2019-11-12,9.649999618530273,9.470000267028809,9.579999923706055,9.600000381469727,4389038.0,9.600000381469727
2019-11-13,9.609999656677246,9.420000076293945,9.609999656677246,9.470000267028809,4420991.0,9.470000267028809
2019-11-14,9.649999618530273,9.359999656677246,9.470000267028809,9.550000190734863,5763569.0,9.550000190734863
2019-11-15,10.149999618530273,9.539999961853027,9.579999923706055,9.770000457763672,13497894.0,9.770000457763672
2019-11-18,9.75,9.529999732971191,9.670000076293945,9.600000381469727,8559562.0,9.600000381469727
2019-11-19,9.819999694824219,9.470000267028809,9.600000381469727,9.800000190734863,8889831.0,9.800000190734863
2019-11-20,10.029999732971191,9.760000228881836,9.800000190734863,9.930000305175781,8790152.0,9.930000305175781
2019-11-21,9.90999984741211,9.75,9.8100004196167,9.880000114440918,4558181.0,9.880000114440918
2019-11-22,10.369999885559082,9.800000190734863,9.859999656677246,10.1899995803833,12229939.0,10.1899995803833
2019-11-25,11.210000038146973,10.1899995803833,10.1899995803833,11.210000038146973,39094020.0,11.210000038146973
2019-11-26,11.109999656677246,10.5,11.0,10.710000038146973,27546008.0,10.710000038146973
2019-11-27,10.930000305175781,10.529999732971191,10.640000343322754,10.670000076293945,14130437.0,10.670000076293945
2019-11-28,10.600000381469727,10.220000267028809,10.59000015258789,10.300000190734863,13902833.0,10.300000190734863
2019-11-29,10.3100004196167,10.079999923706055,10.300000190734863,10.25,9726385.0,10.25
2019-12-02,10.319999694824219,10.039999961853027,10.300000190734863,10.109999656677246,8295794.0,10.109999656677246
2019-12-03,10.430000305175781,9.920000076293945,10.020000457763672,10.279999732971191,11631218.0,10.279999732971191
2019-12-04,10.699999809265137,10.170000076293945,10.1899995803833,10.529999732971191,14583232.0,10.529999732971191
2019-12-05,10.520000457763672,10.350000381469727,10.420000076293945,10.489999771118164,10032982.0,10.489999771118164
2019-12-06,10.75,10.430000305175781,10.489999771118164,10.600000381469727,13039181.0,10.600000381469727
2019-12-09,10.59000015258789,10.359999656677246,10.59000015258789,10.390000343322754,10329143.0,10.390000343322754
2019-12-10,10.600000381469727,10.329999923706055,10.399999618530273,10.479999542236328,9312280.0,10.479999542236328
2019-12-11,10.460000038146973,10.210000038146973,10.430000305175781,10.260000228881836,9864355.0,10.260000228881836
2019-12-12,10.34000015258789,10.149999618530273,10.300000190734863,10.149999618530273,6158780.0,10.149999618530273
2019-12-13,10.289999961853027,10.15999984741211,10.239999771118164,10.260000228881836,5931986.0,10.260000228881836
2019-12-16,10.489999771118164,10.260000228881836,10.270000457763672,10.489999771118164,8922392.0,10.489999771118164
2019-12-17,10.930000305175781,10.460000038146973,10.550000190734863,10.90999984741211,18638535.0,10.90999984741211
2019-12-18,10.960000038146973,10.760000228881836,10.90999984741211,10.770000457763672,12376259.0,10.770000457763672
2019-12-19,11.149999618530273,10.760000228881836,10.869999885559082,11.079999923706055,15379795.0,11.079999923706055
2019-12-20,11.180000305175781,10.729999542236328,11.079999923706055,10.75,12327704.0,10.75
2019-12-23,10.960000038146973,10.5,10.699999809265137,10.520000457763672,11640235.0,10.520000457763672
2019-12-24,11.140000343322754,10.489999771118164,10.520000457763672,11.109999656677246,18835079.0,11.109999656677246
2019-12-25,11.770000457763672,11.09000015258789,11.100000381469727,11.380000114440918,26733660.0,11.380000114440918
2019-12-26,11.470000267028809,11.210000038146973,11.449999809265137,11.359999656677246,12060516.0,11.359999656677246
2019-12-27,12.079999923706055,11.270000457763672,11.460000038146973,11.789999961853027,34003069.0,11.789999961853027
2019-12-30,12.550000190734863,11.579999923706055,11.600000381469727,12.5,31944064.0,12.5
2019-12-31,13.020000457763672,12.180000305175781,12.430000305175781,12.5,34328782.0,12.5
2020-01-02,12.699999809265137,12.390000343322754,12.579999923706055,12.520000457763672,23023330.0,12.520000457763672
2020-01-03,12.75,12.239999771118164,12.489999771118164,12.5600004196167,23610010.0,12.5600004196167
2020-01-06,12.710000038146973,12.270000457763672,12.420000076293945,12.399999618530273,22784293.0,12.399999618530273
2020-01-07,12.460000038146973,12.170000076293945,12.34000015258789,12.40999984741211,16690461.0,12.40999984741211
2020-01-08,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,21861016.0,12.289999961853027
2020-01-09,12.380000114440918,11.960000038146973,12.220000267028809,12.039999961853027,17301144.0,12.039999961853027
2020-01-10,12.029999732971191,11.789999961853027,12.029999732971191,11.84000015258789,11554025.0,11.84000015258789
2020-01-13,12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,13260164.0,12.09000015258789
2020-01-14,12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,17760240.0,12.229999542236328
2020-01-15,12.260000228881836,11.859999656677246,12.199999809265137,11.890000343322754,10431843.0,11.890000343322754
2020-01-16,12.130000114440918,11.880000114440918,11.890000343322754,11.9399995803833,7146333.0,11.9399995803833
2020-01-17,12.069999694824219,11.680000305175781,11.979999542236328,11.720000267028809,8016661.0,11.720000267028809
2020-01-20,11.829999923706055,11.59000015258789,11.720000267028809,11.800000190734863,5917281.0,11.800000190734863
2020-01-21,11.789999961853027,11.289999961853027,11.789999961853027,11.289999961853027,11567460.0,11.289999961853027
2020-01-22,11.479999542236328,11.010000228881836,11.279999732971191,11.369999885559082,8518500.0,11.369999885559082
2020-01-23,11.4399995803833,10.699999809265137,11.25,10.890000343322754,11132623.0,10.890000343322754
2020-02-03,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,1366900.0,9.800000190734863
2020-02-04,9.539999961853027,8.819999694824219,8.819999694824219,9.289999961853027,19346015.0,9.289999961853027
2020-02-05,10.050000190734863,9.270000457763672,9.289999961853027,9.859999656677246,16116124.0,9.859999656677246
2020-02-06,10.029999732971191,9.770000457763672,9.899999618530273,9.9399995803833,10145179.0,9.9399995803833
2020-02-07,10.130000114440918,9.819999694824219,9.899999618530273,10.0,8425060.0,10.0
2020-02-10,10.699999809265137,10.170000076293945,10.170000076293945,10.619999885559082,13272682.0,10.619999885559082
2020-02-11,10.779999732971191,10.4399995803833,10.649999618530273,10.5600004196167,10406599.0,10.5600004196167
2020-02-12,11.050000190734863,10.369999885559082,10.5600004196167,10.890000343322754,14917309.0,10.890000343322754
2020-02-13,11.0600004196167,10.710000038146973,11.0,10.84000015258789,10024120.0,10.84000015258789
2020-02-14,11.180000305175781,10.770000457763672,10.850000381469727,10.90999984741211,12604980.0,10.90999984741211
2020-02-17,11.140000343322754,10.890000343322754,11.020000457763672,11.100000381469727,12540079.0,11.100000381469727
2020-02-18,11.199999809265137,10.960000038146973,11.119999885559082,11.079999923706055,10113793.0,11.079999923706055
2020-02-19,11.180000305175781,10.899999618530273,11.130000114440918,10.899999618530273,11540748.0,10.899999618530273
2020-02-20,11.100000381469727,10.760000228881836,10.890000343322754,11.069999694824219,13044462.0,11.069999694824219
2020-02-21,11.130000114440918,10.949999809265137,11.130000114440918,11.020000457763672,9763895.0,11.020000457763672
2020-02-24,11.100000381469727,10.5600004196167,10.899999618530273,11.029999732971191,18687712.0,11.029999732971191
2020-02-25,10.899999618530273,10.40999984741211,10.739999771118164,10.720000267028809,13686454.0,10.720000267028809
2020-02-26,10.819999694824219,10.460000038146973,10.510000228881836,10.470000267028809,10966250.0,10.470000267028809
2020-02-27,10.649999618530273,10.350000381469727,10.579999923706055,10.399999618530273,7727680.0,10.399999618530273
2020-02-28,10.149999618530273,9.529999732971191,10.149999618530273,9.550000190734863,15880441.0,9.550000190734863
2020-03-02,10.399999618530273,9.600000381469727,9.600000381469727,10.300000190734863,12250143.0,10.300000190734863
2020-03-03,10.59000015258789,10.09000015258789,10.390000343322754,10.210000038146973,9747037.0,10.210000038146973
2020-03-04,10.399999618530273,10.100000381469727,10.119999885559082,10.289999961853027,7019209.0,10.289999961853027
2020-03-05,10.630000114440918,10.3100004196167,10.399999618530273,10.600000381469727,11633533.0,10.600000381469727
2020-03-06,10.600000381469727,10.40999984741211,10.460000038146973,10.520000457763672,7443382.0,10.520000457763672
2020-03-09,10.479999542236328,9.949999809265137,10.479999542236328,10.029999732971191,13279829.0,10.029999732971191
2020-03-10,10.15999984741211,9.640000343322754,9.699999809265137,10.109999656677246,10640375.0,10.109999656677246
2020-03-11,10.319999694824219,9.960000038146973,10.199999809265137,9.989999771118164,8622066.0,9.989999771118164
2020-03-12,9.869999885559082,9.65999984741211,9.75,9.779999732971191,7684877.0,9.779999732971191
2020-03-13,9.460000038146973,8.800000190734863,8.800000190734863,9.359999656677246,16956157.0,9.359999656677246
2020-03-16,9.489999771118164,8.829999923706055,9.460000038146973,8.899999618530273,11546740.0,8.899999618530273
2020-03-17,9.09000015258789,8.359999656677246,8.8100004196167,8.710000038146973,11145964.0,8.710000038146973
2020-03-18,8.930000305175781,8.5,8.779999732971191,8.510000228881836,10380795.0,8.510000228881836
2020-03-19,8.359999656677246,8.020000457763672,8.25,8.289999961853027,15191612.0,8.289999961853027
2020-03-20,8.420000076293945,8.119999885559082,8.380000114440918,8.260000228881836,10065641.0,8.260000228881836
2020-03-23,8.0600004196167,7.739999771118164,8.0600004196167,7.739999771118164,11392690.0,7.739999771118164
2020-03-24,7.980000019073486,7.630000114440918,7.909999847412109,7.889999866485596,9618840.0,7.889999866485596
2020-03-25,8.199999809265137,8.050000190734863,8.069999694824219,8.180000305175781,9965900.0,8.180000305175781
2020-03-26,8.319999694824219,8.020000457763672,8.149999618530273,8.1899995803833,10105380.0,8.1899995803833
2020-03-27,8.279999732971191,8.029999732971191,8.279999732971191,8.0600004196167,6523140.0,8.0600004196167
2020-03-30,7.920000076293945,7.460000038146973,7.869999885559082,7.650000095367432,12133420.0,7.650000095367432
2020-03-31,7.96999979019165,7.690000057220459,7.739999771118164,7.860000133514404,9580280.0,7.860000133514404
2020-04-01,8.100000381469727,7.78000020980835,7.78000020980835,8.029999732971191,10109885.0,8.029999732971191
2020-04-02,8.300000190734863,7.949999809265137,7.960000038146973,8.210000038146973,11113166.0,8.210000038146973
2020-04-03,8.270000457763672,8.0,8.220000267028809,8.079999923706055,7203940.0,8.079999923706055
2020-04-07,8.300000190734863,8.15999984741211,8.199999809265137,8.239999771118164,9849860.0,8.239999771118164
2020-04-08,8.380000114440918,8.15999984741211,8.260000228881836,8.300000190734863,7643240.0,8.300000190734863
2020-04-09,8.369999885559082,8.239999771118164,8.350000381469727,8.289999961853027,4353200.0,8.289999961853027
2020-04-10,8.350000381469727,8.020000457763672,8.319999694824219,8.079999923706055,5702779.0,8.079999923706055
2020-04-13,8.109999656677246,7.900000095367432,8.069999694824219,7.980000019073486,4526240.0,7.980000019073486
2020-04-14,8.199999809265137,8.010000228881836,8.010000228881836,8.1899995803833,6475264.0,8.1899995803833
2020-04-15,8.279999732971191,8.100000381469727,8.220000267028809,8.149999618530273,5903020.0,8.149999618530273
2020-04-16,8.170000076293945,7.960000038146973,8.170000076293945,8.020000457763672,5962045.0,8.020000457763672
2020-04-17,8.130000114440918,7.989999771118164,8.100000381469727,8.020000457763672,5464197.0,8.020000457763672
2020-04-20,8.109999656677246,7.929999828338623,8.010000228881836,8.109999656677246,5299280.0,8.109999656677246
2020-04-21,8.050000190734863,7.800000190734863,8.029999732971191,7.849999904632568,7704020.0,7.849999904632568
2020-04-22,7.929999828338623,7.690000057220459,7.730000019073486,7.900000095367432,5883644.0,7.900000095367432
2020-04-23,8.029999732971191,7.769999980926514,8.029999732971191,7.800000190734863,5316940.0,7.800000190734863
2020-04-24,7.800000190734863,7.599999904632568,7.75,7.650000095367432,5465330.0,7.650000095367432
2020-04-27,7.659999847412109,7.5,7.579999923706055,7.5,5259265.0,7.5
2020-04-28,7.730000019073486,7.090000152587891,7.539999961853027,7.619999885559082,11065570.0,7.619999885559082
2020-04-29,7.570000171661377,7.409999847412109,7.5,7.5,9151709.0,7.5
2020-04-30,7.679999828338623,7.449999809265137,7.53000020980835,7.630000114440918,10266562.0,7.630000114440918
2020-05-06,7.869999885559082,7.579999923706055,7.599999904632568,7.849999904632568,12509932.0,7.849999904632568
2020-05-07,8.100000381469727,7.75,7.800000190734863,7.849999904632568,12059569.0,7.849999904632568
2020-05-08,8.430000305175781,7.849999904632568,7.920000076293945,8.319999694824219,18336133.0,8.319999694824219
2020-05-11,8.420000076293945,8.09000015258789,8.380000114440918,8.1899995803833,11492262.0,8.1899995803833
2020-05-12,8.220000267028809,7.960000038146973,8.1899995803833,8.039999961853027,8653797.0,8.039999961853027
2020-05-13,8.199999809265137,7.940000057220459,8.050000190734863,8.09000015258789,6355179.0,8.09000015258789
2020-05-14,7.949999809265137,7.800000190734863,7.940000057220459,7.820000171661377,9819362.0,7.820000171661377
2020-05-15,7.840000152587891,7.650000095367432,7.840000152587891,7.679999828338623,8533264.0,7.679999828338623
2020-05-18,8.210000038146973,7.769999980926514,7.789999961853027,8.15999984741211,18036712.0,8.15999984741211
2020-05-19,8.25,8.020000457763672,8.170000076293945,8.069999694824219,11563628.0,8.069999694824219
2020-05-20,8.239999771118164,8.020000457763672,8.029999732971191,8.09000015258789,10471910.0,8.09000015258789
2020-05-21,8.15999984741211,7.809999942779541,8.140000343322754,7.829999923706055,9958648.0,7.829999923706055
2020-05-22,7.900000095367432,7.630000114440918,7.769999980926514,7.710000038146973,6954373.0,7.710000038146973
2020-05-25,7.769999980926514,7.590000152587891,7.690000057220459,7.690000057220459,4204127.0,7.690000057220459
2020-05-26,8.0,7.690000057220459,7.730000019073486,8.0,6773453.0,8.0
2020-05-27,8.350000381469727,7.929999828338623,7.980000019073486,8.140000343322754,15960883.0,8.140000343322754
2020-05-28,8.149999618530273,7.920000076293945,8.149999618530273,8.109999656677246,11157775.0,8.109999656677246
2020-05-29,8.449999809265137,8.010000228881836,8.050000190734863,8.380000114440918,18815080.0,8.380000114440918
2020-06-01,9.0,8.399999618530273,8.399999618530273,8.779999732971191,23575451.0,8.779999732971191
2020-06-02,8.890000343322754,8.619999885559082,8.819999694824219,8.789999961853027,18581871.0,8.789999961853027
2020-06-03,8.729999542236328,8.350000381469727,8.729999542236328,8.369999885559082,22604286.0,8.369999885559082
2020-06-04,8.5,8.210000038146973,8.359999656677246,8.420000076293945,14573691.0,8.420000076293945
2020-06-05,8.350000381469727,8.220000267028809,8.289999961853027,8.3100004196167,9632190.0,8.3100004196167
2020-06-08,8.470000267028809,8.279999732971191,8.3100004196167,8.329999923706055,10398833.0,8.329999923706055
2020-06-09,8.510000228881836,8.3100004196167,8.34000015258789,8.460000038146973,12109661.0,8.460000038146973
2020-06-10,8.260000228881836,7.800000190734863,8.260000228881836,7.980000019073486,22840129.0,7.980000019073486
2020-06-11,8.779999732971191,7.880000114440918,7.920000076293945,8.779999732971191,32420835.0,8.779999732971191
2020-06-12,9.600000381469727,8.649999618530273,8.779999732971191,9.210000038146973,60490812.0,9.210000038146973
2020-06-15,9.449999809265137,8.979999542236328,8.979999542236328,9.0600004196167,43858932.0,9.0600004196167
2020-06-16,9.369999885559082,8.970000267028809,9.109999656677246,9.319999694824219,33129949.0,9.319999694824219
2020-06-17,9.279999732971191,8.979999542236328,9.279999732971191,9.100000381469727,30551221.0,9.100000381469727
2020-06-18,9.180000305175781,8.819999694824219,9.020000457763672,9.180000305175781,21140825.0,9.180000305175781
2020-06-19,9.300000190734863,9.010000228881836,9.25,9.069999694824219,18810296.0,9.069999694824219
2020-06-22,9.210000038146973,9.0,9.010000228881836,9.130000114440918,17694036.0,9.130000114440918
2020-06-23,10.0,9.010000228881836,9.050000190734863,9.770000457763672,43374292.0,9.770000457763672
2020-06-24,9.829999923706055,9.420000076293945,9.699999809265137,9.720000267028809,29469883.0,9.720000267028809
2020-06-29,10.180000305175781,9.460000038146973,9.600000381469727,10.09000015258789,31938365.0,10.09000015258789
2020-06-30,10.699999809265137,9.8100004196167,10.220000267028809,10.0,43610497.0,10.0
2020-07-01,11.0,9.739999771118164,9.819999694824219,11.0,63113141.0,11.0
2020-07-02,11.979999542236328,10.8100004196167,11.0,11.489999771118164,71713064.0,11.489999771118164
2020-07-03,11.859999656677246,11.119999885559082,11.34000015258789,11.5,51935416.0,11.5
2020-07-06,12.59000015258789,11.399999618530273,11.520000457763672,12.5600004196167,57738051.0,12.5600004196167
2020-07-07,13.1899995803833,12.079999923706055,12.59000015258789,12.699999809265137,60386597.0,12.699999809265137
2020-07-08,13.970000267028809,12.359999656677246,12.729999542236328,13.970000267028809,64413835.0,13.970000267028809
2020-07-09,15.25,13.630000114440918,14.489999771118164,13.979999542236328,81748252.0,13.979999542236328
2020-07-10,14.5,13.550000190734863,13.680000305175781,13.979999542236328,68033197.0,13.979999542236328
2020-07-13,14.010000228881836,12.770000457763672,13.739999771118164,13.829999923706055,68378019.0,13.829999923706055
2020-07-14,13.720000267028809,12.859999656677246,13.609999656677246,13.069999694824219,50887366.0,13.069999694824219
2020-07-15,13.229999542236328,12.0600004196167,13.069999694824219,12.149999618530273,48315212.0,12.149999618530273
2020-07-16,12.420000076293945,11.350000381469727,12.149999618530273,11.390000343322754,36860808.0,11.390000343322754
2020-07-17,12.180000305175781,11.199999809265137,11.4399995803833,11.760000228881836,39427703.0,11.760000228881836
2020-07-20,12.350000381469727,11.65999984741211,11.829999923706055,12.239999771118164,35385034.0,12.239999771118164
2020-07-21,12.199999809265137,11.460000038146973,12.100000381469727,11.649999618530273,40528169.0,11.649999618530273
2020-07-22,12.819999694824219,11.460000038146973,11.460000038146973,12.819999694824219,45274091.0,12.819999694824219
2020-07-23,13.720000267028809,12.600000381469727,12.819999694824219,13.460000038146973,88684526.0,13.460000038146973
2020-07-24,13.279999732971191,12.300000190734863,13.0600004196167,12.300000190734863,54314735.0,12.300000190734863
2020-07-27,12.800000190734863,11.770000457763672,12.380000114440918,12.520000457763672,39821213.0,12.520000457763672
2020-07-28,13.270000457763672,12.5,12.729999542236328,13.010000228881836,49586545.0,13.010000228881836
2020-07-29,13.069999694824219,12.300000190734863,12.770000457763672,13.039999961853027,42188394.0,13.039999961853027
2020-07-30,13.020000457763672,12.59000015258789,13.020000457763672,12.600000381469727,34167982.0,12.600000381469727
2020-07-31,12.539999961853027,11.880000114440918,12.029999732971191,12.359999656677246,44063259.0,12.359999656677246
2020-08-03,12.670000076293945,12.239999771118164,12.300000190734863,12.539999961853027,35140118.0,12.539999961853027
2020-08-04,13.350000381469727,12.65999984741211,12.699999809265137,12.9399995803833,48892398.0,12.9399995803833
2020-08-05,13.399999618530273,12.25,12.75,13.289999961853027,52920046.0,13.289999961853027
2020-08-06,13.65999984741211,13.0,13.300000190734863,13.4399995803833,52255100.0,13.4399995803833
2020-08-07,14.180000305175781,13.180000305175781,13.449999809265137,13.8100004196167,63959504.0,13.8100004196167
2020-08-10,13.529999732971191,12.930000305175781,13.489999771118164,13.010000228881836,42192802.0,13.010000228881836
2020-08-11,13.479999542236328,12.670000076293945,13.010000228881836,12.6899995803833,35600583.0,12.6899995803833
2020-08-12,12.319999694824219,11.600000381469727,12.3100004196167,11.850000381469727,35900926.0,11.850000381469727
2020-08-13,11.5600004196167,11.109999656677246,11.279999732971191,11.199999809265137,33223578.0,11.199999809265137
2020-08-14,11.470000267028809,11.050000190734863,11.119999885559082,11.399999618530273,21597948.0,11.399999618530273
2020-08-17,11.699999809265137,11.229999542236328,11.3100004196167,11.670000076293945,22917838.0,11.670000076293945
2020-08-18,11.84000015258789,11.5,11.670000076293945,11.729999542236328,17315567.0,11.729999542236328
2020-08-19,11.760000228881836,11.300000190734863,11.720000267028809,11.3100004196167,17081635.0,11.3100004196167
2020-08-20,11.479999542236328,11.09000015258789,11.199999809265137,11.329999923706055,11376976.0,11.329999923706055
2020-08-21,11.460000038146973,11.239999771118164,11.279999732971191,11.40999984741211,9757734.0,11.40999984741211
2020-08-24,11.420000076293945,11.149999618530273,11.390000343322754,11.239999771118164,10255640.0,11.239999771118164
2020-08-25,11.109999656677246,10.449999809265137,11.109999656677246,10.550000190734863,29345453.0,10.550000190734863
2020-08-26,10.550000190734863,10.130000114440918,10.430000305175781,10.220000267028809,19491361.0,10.220000267028809
2020-08-27,10.449999809265137,10.119999885559082,10.229999542236328,10.390000343322754,11897190.0,10.390000343322754
2020-08-28,10.5600004196167,10.15999984741211,10.279999732971191,10.550000190734863,13891173.0,10.550000190734863
2020-08-31,10.989999771118164,10.390000343322754,10.899999618530273,10.399999618530273,23898054.0,10.399999618530273
2020-09-01,10.489999771118164,10.180000305175781,10.260000228881836,10.319999694824219,16178599.0,10.319999694824219
2020-09-02,10.300000190734863,9.850000381469727,10.300000190734863,10.0,27522893.0,10.0
2020-09-03,10.079999923706055,9.65999984741211,10.079999923706055,9.6899995803833,19267034.0,9.6899995803833
2020-09-04,9.670000076293945,9.359999656677246,9.369999885559082,9.630000114440918,12329059.0,9.630000114440918
2020-09-07,9.770000457763672,9.210000038146973,9.609999656677246,9.279999732971191,16182988.0,9.279999732971191
2020-09-08,9.4399995803833,9.149999618530273,9.319999694824219,9.420000076293945,12478330.0,9.420000076293945
2020-09-09,9.350000381469727,9.069999694824219,9.260000228881836,9.119999885559082,12936235.0,9.119999885559082
2020-09-10,9.300000190734863,8.899999618530273,9.220000267028809,8.920000076293945,12940467.0,8.920000076293945
2020-09-11,9.0600004196167,8.800000190734863,8.899999618530273,9.010000228881836,11355674.0,9.010000228881836
2020-09-14,9.359999656677246,9.029999732971191,9.069999694824219,9.140000343322754,13834030.0,9.140000343322754
2020-09-15,9.170000076293945,8.989999771118164,9.149999618530273,9.130000114440918,9912316.0,9.130000114440918
2020-09-16,9.130000114440918,8.949999809265137,9.119999885559082,9.0,8165860.0,9.0
2020-09-17,9.039999961853027,8.779999732971191,9.039999961853027,8.960000038146973,10346047.0,8.960000038146973
2020-09-18,9.649999618530273,8.960000038146973,8.979999542236328,9.539999961853027,27128780.0,9.539999961853027
2020-09-21,9.819999694824219,9.449999809265137,9.550000190734863,9.489999771118164,21230273.0,9.489999771118164
2020-09-22,9.380000114440918,9.170000076293945,9.380000114440918,9.180000305175781,13072904.0,9.180000305175781
2020-09-23,9.329999923706055,9.100000381469727,9.1899995803833,9.130000114440918,10675310.0,9.130000114440918
2020-09-24,9.069999694824219,8.779999732971191,9.029999732971191,8.800000190734863,15191091.0,8.800000190734863
2020-09-25,8.9399995803833,8.5600004196167,8.800000190734863,8.90999984741211,12241110.0,8.90999984741211
2020-09-28,8.899999618530273,8.609999656677246,8.850000381469727,8.619999885559082,7862726.0,8.619999885559082
2020-09-29,8.9399995803833,8.5,8.619999885559082,8.880000114440918,11408811.0,8.880000114440918
2020-09-30,8.970000267028809,8.649999618530273,8.949999809265137,8.699999809265137,8645926.0,8.699999809265137
2020-10-09,9.050000190734863,8.779999732971191,8.8100004196167,8.960000038146973,9413909.0,8.960000038146973
2020-10-12,9.399999618530273,9.079999923706055,9.09000015258789,9.390000343322754,17328738.0,9.390000343322754
2020-10-13,9.319999694824219,9.149999618530273,9.319999694824219,9.25,9237710.0,9.25
2020-10-14,9.210000038146973,9.079999923706055,9.199999809265137,9.109999656677246,7874047.0,9.109999656677246
2020-10-15,9.210000038146973,9.050000190734863,9.100000381469727,9.100000381469727,7090833.0,9.100000381469727
2020-10-16,9.149999618530273,8.899999618530273,9.100000381469727,9.020000457763672,8112058.0,9.020000457763672
2020-10-19,9.3100004196167,9.020000457763672,9.020000457763672,9.069999694824219,8746500.0,9.069999694824219
2020-10-20,9.079999923706055,8.920000076293945,9.079999923706055,9.0600004196167,5727307.0,9.0600004196167
2020-10-21,9.130000114440918,8.90999984741211,9.079999923706055,8.90999984741211,6809786.0,8.90999984741211
2020-10-22,8.949999809265137,8.729999542236328,8.869999885559082,8.8100004196167,6471437.0,8.8100004196167
2020-10-23,8.680000305175781,8.420000076293945,8.680000305175781,8.430000305175781,14003967.0,8.430000305175781
2020-10-26,8.40999984741211,8.140000343322754,8.380000114440918,8.399999618530273,7282429.0,8.399999618530273
2020-10-27,8.520000457763672,8.270000457763672,8.34000015258789,8.270000457763672,3818695.0,8.270000457763672