Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,16.64579963684082,16.069400787353516,16.319400787353516,16.069400787353516,5398874.0,13.229043960571289
2010-01-05,16.66670036315918,15.89579963684082,16.319400787353516,15.9443998336792,6776027.0,13.126136779785156
2010-01-06,16.04170036315918,15.513899803161621,15.902799606323242,15.52079963684082,4745468.0,12.777410507202148
2010-01-07,16.173599243164062,15.20829963684082,15.47920036315918,15.680500030517578,9529487.0,12.908884048461914
2010-01-08,15.861100196838379,15.284700393676758,15.625,15.618000030517578,3656607.0,12.857429504394531
2010-01-11,15.72920036315918,15.423600196838379,15.652799606323242,15.534700393676758,3370201.0,12.788854598999023
2010-01-12,16.027799606323242,15.388899803161621,15.54170036315918,16.006900787353516,4571624.0,13.177590370178223
2010-01-13,16.319400787353516,15.5625,15.763899803161621,15.8193998336792,6131222.0,13.023229598999023
2010-01-14,16.215299606323242,15.777799606323242,15.965299606323242,16.194400787353516,5246855.0,13.331948280334473
2010-01-15,16.381900787353516,16.055500030517578,16.215299606323242,16.111099243164062,5162285.0,13.263370513916016
2010-01-18,17.236099243164062,16.118000030517578,16.201400756835938,16.97920036315918,10625052.0,13.97803020477295
2010-01-19,17.055500030517578,16.54170036315918,16.965299606323242,16.77079963684082,7386686.0,13.80646800994873
2010-01-20,17.0,15.902799606323242,16.784700393676758,15.965299606323242,6098550.0,13.143343925476074
2010-01-21,16.305500030517578,15.736100196838379,15.9443998336792,15.805500030517578,3534896.0,13.011788368225098
2010-01-22,15.659700393676758,14.58329963684082,15.659700393676758,15.277799606323242,7439497.0,12.577361106872559
2010-01-25,15.54170036315918,14.722200393676758,15.0,15.125,2433612.0,12.451571464538574
2010-01-26,15.41670036315918,14.423600196838379,15.20829963684082,14.4443998336792,3133460.0,11.89126968383789
2010-01-27,14.888899803161621,13.888899803161621,14.4443998336792,14.743000030517578,3930182.0,12.137090682983398
2010-01-28,15.284700393676758,14.58329963684082,14.6875,15.20829963684082,3631168.0,12.520145416259766
2010-01-29,15.451399803161621,14.951399803161621,15.111100196838379,15.180500030517578,2758563.0,12.497261047363281
2010-02-01,15.25,14.763899803161621,15.222200393676758,15.222200393676758,2479794.0,12.531590461730957
2010-02-02,15.54170036315918,15.20829963684082,15.25,15.305500030517578,3715611.0,12.600166320800781
2010-02-03,16.319400787353516,14.715299606323242,15.277799606323242,16.034700393676758,7710574.0,13.200474739074707
2010-02-04,17.298599243164062,15.8125,15.888899803161621,16.72920036315918,13239584.0,13.77221965789795
2010-02-05,16.659700393676758,15.847200393676758,16.444400787353516,16.08329963684082,7162359.0,13.240485191345215
2010-02-08,16.340299606323242,15.763899803161621,16.298599243164062,16.27079963684082,2973331.0,13.394844055175781
2010-02-09,16.215299606323242,15.805500030517578,16.10420036315918,16.02079963684082,2290895.0,13.189032554626465
2010-02-10,16.173599243164062,15.902799606323242,16.152799606323242,16.055500030517578,1802167.0,13.217599868774414
2010-02-11,16.16670036315918,15.555500030517578,16.0625,15.618000030517578,2435718.0,12.857429504394531
2010-02-12,15.736100196838379,15.29170036315918,15.715299606323242,15.652799606323242,2426633.0,12.886078834533691
2010-02-22,15.7568998336792,15.33329963684082,15.6318998336792,15.590299606323242,2367596.0,12.834627151489258
2010-02-23,15.611100196838379,15.284700393676758,15.430500030517578,15.555500030517578,2873835.0,12.805977821350098
2010-02-24,15.8818998336792,15.402799606323242,15.451399803161621,15.875,3993394.0,13.069002151489258
2010-02-25,16.159700393676758,15.868000030517578,15.9375,16.10420036315918,4401163.0,13.25769329071045
2010-02-26,16.111099243164062,15.840299606323242,15.840299606323242,16.04170036315918,3351923.0,13.206238746643066
2010-03-01,16.402799606323242,15.930500030517578,15.972200393676758,16.236099243164062,3829156.0,13.366276741027832
2010-03-02,16.444400787353516,16.055500030517578,16.3125,16.138900756835938,3428930.0,13.286258697509766
2010-03-03,16.284700393676758,15.902799606323242,16.138900756835938,16.243000030517578,4031496.0,13.371957778930664
2010-03-04,16.277799606323242,15.10420036315918,16.256900787353516,15.118000030517578,5715402.0,12.445809364318848
2010-03-05,15.25,14.861100196838379,15.118000030517578,15.0,3757384.0,12.348666191101074
2010-03-08,15.243000030517578,14.89579963684082,15.10420036315918,15.201399803161621,1836035.0,12.514466285705566
2010-03-09,15.347200393676758,14.986100196838379,15.1875,15.298600196838379,1953958.0,12.594486236572266
2010-03-10,15.39579963684082,14.847200393676758,15.305500030517578,14.868000030517578,2982375.0,12.239996910095215
2010-03-11,15.1318998336792,14.777799606323242,14.875,15.055500030517578,1892307.0,12.394354820251465
2010-03-12,15.1943998336792,14.8125,15.0625,14.875,1345621.0,12.245759963989258
2010-03-15,14.9443998336792,14.41670036315918,14.805500030517578,14.4375,2200392.0,11.885590553283691
2010-03-16,14.8125,14.3193998336792,14.3818998336792,14.659700393676758,2012095.0,12.06851577758789
2010-03-17,14.923600196838379,14.659700393676758,14.659700393676758,14.91670036315918,1820959.0,12.28009033203125
2010-03-18,15.0,14.826399803161621,14.972200393676758,14.909700393676758,1404238.0,12.274327278137207
2010-03-19,15.0693998336792,14.8818998336792,14.97920036315918,15.034700393676758,1368975.0,12.377232551574707
2010-03-22,15.263899803161621,14.930500030517578,15.04170036315918,15.20829963684082,2278050.0,12.520145416259766
2010-03-23,15.27079963684082,14.9375,15.22920036315918,15.048600196838379,1719678.0,12.38867473602295
2010-03-24,15.125,14.888899803161621,15.034700393676758,14.9375,1112522.0,12.297212600708008
2010-03-25,15.013899803161621,14.5693998336792,14.97920036315918,14.611100196838379,1933534.0,12.028505325317383
2010-03-26,15.27079963684082,14.513899803161621,14.652799606323242,15.111100196838379,3497547.0,12.440128326416016
2010-03-29,15.25,14.951399803161621,15.055500030517578,15.159700393676758,2317500.0,12.480137825012207
2010-03-30,15.340299606323242,15.076399803161621,15.1875,15.22920036315918,2021413.0,12.537354469299316
2010-03-31,15.486100196838379,15.138899803161621,15.22920036315918,15.284700393676758,1973766.0,12.583043098449707
2010-04-01,15.451399803161621,15.20829963684082,15.347200393676758,15.409700393676758,3519233.0,12.68595027923584
2010-04-02,15.486100196838379,15.35420036315918,15.430500030517578,15.451399803161621,2503201.0,12.720276832580566
2010-04-06,15.590299606323242,15.298600196838379,15.52079963684082,15.39579963684082,1979480.0,12.674505233764648
2010-04-07,15.465299606323242,15.215299606323242,15.361100196838379,15.39579963684082,1918812.0,12.674505233764648
2010-04-08,15.3818998336792,15.0693998336792,15.3818998336792,15.284700393676758,2156147.0,12.583043098449707
2010-04-09,15.8125,15.236100196838379,15.298600196838379,15.75,4308608.0,12.966099739074707
2010-04-12,16.444400787353516,15.83329963684082,15.95829963684082,16.4375,11042227.0,13.532079696655273
2010-04-13,16.611099243164062,16.0,16.506900787353516,16.347200393676758,8083023.0,13.457740783691406
2010-04-14,16.701400756835938,16.256900787353516,16.375,16.444400787353516,5128527.0,13.537757873535156
2010-04-15,16.493000030517578,15.868000030517578,16.319400787353516,15.8818998336792,4202345.0,13.07468318939209
2010-04-16,16.20829963684082,15.847200393676758,15.847200393676758,16.006900787353516,2508388.0,13.177590370178223
2010-04-19,16.006900787353516,15.638899803161621,15.868000030517578,15.701399803161621,3610590.0,12.9260892868042
2010-04-20,16.055500030517578,15.284700393676758,15.659700393676758,16.034700393676758,3639131.0,13.200474739074707
2010-04-21,16.64579963684082,16.055500030517578,16.111099243164062,16.513900756835938,6725834.0,13.594976425170898
2010-04-22,17.20829963684082,16.284700393676758,16.506900787353516,17.006900787353516,10444643.0,14.000835418701172
2010-04-23,17.027799606323242,16.527799606323242,16.91670036315918,17.0,6324896.0,13.995155334472656
2010-04-26,17.256900787353516,16.777799606323242,17.02079963684082,17.055500030517578,6143826.0,14.04084587097168
2010-04-27,17.048599243164062,15.805500030517578,17.048599243164062,16.22920036315918,5973490.0,13.36059856414795
2010-04-28,16.631900787353516,15.763899803161621,15.868000030517578,16.222200393676758,4277372.0,13.354835510253906
2010-04-29,16.527799606323242,14.861100196838379,16.347200393676758,14.888899803161621,7122108.0,12.2572021484375
2010-04-30,14.7568998336792,14.1318998336792,14.64579963684082,14.465299606323242,3467257.0,11.908476829528809
2010-05-04,14.493000030517578,14.08329963684082,14.236100196838379,14.14579963684082,2316483.0,11.6454496383667
2010-05-05,14.58329963684082,14.08329963684082,14.08329963684082,14.555500030517578,2272170.0,11.982733726501465
2010-05-06,14.618000030517578,13.840299606323242,14.618000030517578,13.902799606323242,2969950.0,11.445401191711426
2010-05-07,14.465299606323242,13.33329963684082,13.54170036315918,14.1875,3011276.0,11.679780006408691
2010-05-10,14.215299606323242,13.6181001663208,14.20829963684082,14.0693998336792,1535795.0,11.582554817199707
2010-05-11,14.0693998336792,14.0693998336792,14.0693998336792,14.0693998336792,0.0,11.582554817199707
2010-05-12,13.777799606323242,13.027799606323242,13.402799606323242,13.111100196838379,3744723.0,10.793639183044434
2010-05-13,13.6318998336792,13.0625,13.236100196838379,13.60420036315918,2692154.0,11.199583053588867
2010-05-14,13.8818998336792,13.3681001663208,13.5,13.798600196838379,2029974.0,11.359619140625
2010-05-17,13.79170036315918,12.5693998336792,13.75,12.673600196838379,2357070.0,10.43346881866455
2010-05-18,12.77079963684082,11.9375,12.673600196838379,12.64579963684082,2871207.0,10.410582542419434
2010-05-19,12.8125,12.29170036315918,12.4306001663208,12.576399803161621,1465815.0,10.353449821472168
2010-05-20,12.6806001663208,12.29170036315918,12.4931001663208,12.465299606323242,1478373.0,10.261987686157227
2010-05-21,12.673600196838379,11.736100196838379,11.840299606323242,12.6318998336792,1631149.0,10.399141311645508
2010-05-24,13.1943998336792,12.6318998336792,12.6318998336792,13.048600196838379,4665800.0,10.7421875
2010-05-25,13.14579963684082,12.70829963684082,12.923600196838379,12.951399803161621,1964782.0,10.662166595458984
2010-05-26,13.125,12.8125,12.9375,12.902799606323242,1751527.0,10.622157096862793
2010-05-27,13.1181001663208,12.736100196838379,12.840299606323242,13.10420036315918,2191965.0,10.787959098815918
2010-05-28,13.35420036315918,13.02079963684082,13.29170036315918,13.0693998336792,2437304.0,10.759309768676758
2010-05-31,13.0556001663208,12.54170036315918,13.0556001663208,12.5693998336792,1669046.0,10.347687721252441
2010-06-01,12.75,12.0,12.4375,12.3125,1255733.0,10.13619613647461
2010-06-02,12.4931001663208,12.013899803161621,12.152799606323242,12.47920036315918,1359929.0,10.273431777954102
2010-06-03,12.7431001663208,12.47920036315918,12.5693998336792,12.5,1730763.0,10.290555000305176
2010-06-04,12.5,12.5,12.5,12.5,0.0,10.290555000305176
2010-06-07,12.9443998336792,12.2568998336792,12.361100196838379,12.861100196838379,4060126.0,10.5878267288208
2010-06-08,13.402799606323242,12.64579963684082,12.798600196838379,13.111100196838379,2972863.0,10.793639183044434
2010-06-09,13.375,13.0625,13.0625,13.3056001663208,2817586.0,10.95375919342041
2010-06-10,13.33329963684082,13.125,13.201399803161621,13.201399803161621,2025307.0,10.8679780960083
2010-06-11,13.33329963684082,13.125,13.236100196838379,13.138899803161621,1250332.0,10.81652545928955
2010-06-15,13.138899803161621,13.138899803161621,13.138899803161621,13.138899803161621,0.0,10.81652545928955
2010-06-17,13.3681001663208,12.91670036315918,13.326399803161621,12.9375,1400103.0,10.650725364685059
2010-06-18,13.125,12.5068998336792,13.027799606323242,12.597200393676758,1765047.0,10.370573997497559
2010-06-21,13.472200393676758,12.7431001663208,12.847200393676758,13.465299606323242,2967971.0,11.08523178100586
2010-06-22,13.8056001663208,13.284700393676758,13.465299606323242,13.64579963684082,3315818.0,11.233827590942383
2010-06-23,13.79170036315918,13.284700393676758,13.5068998336792,13.673600196838379,2974127.0,11.256712913513184
2010-06-24,13.326399803161621,12.777799606323242,13.326399803161621,13.048600196838379,1413128.0,11.235189437866211
2010-06-25,13.027799606323242,12.638899803161621,12.95829963684082,12.79170036315918,978418.0,11.013991355895996
2010-06-28,13.0556001663208,12.72920036315918,12.72920036315918,12.9931001663208,1114993.0,11.18740177154541
2010-06-29,13.076399803161621,11.72920036315918,13.076399803161621,11.77079963684082,2769263.0,10.134968757629395
2010-06-30,11.659700393676758,11.35420036315918,11.58329963684082,11.465299606323242,1250925.0,9.871925354003906
2010-07-01,11.6318998336792,11.409700393676758,11.45829963684082,11.423600196838379,1047722.0,9.836020469665527
2010-07-02,11.611100196838379,11.027799606323242,11.375,11.45829963684082,2376981.0,9.865896224975586
2010-07-05,11.6181001663208,11.125,11.29170036315918,11.4931001663208,966305.0,9.895862579345703
2010-07-06,11.85420036315918,11.326399803161621,11.5,11.8056001663208,1715227.0,10.164932250976562
2010-07-07,11.9443998336792,11.6806001663208,11.875,11.861100196838379,1447880.0,10.212718963623047
2010-07-08,12.0068998336792,11.701399803161621,12.0068998336792,11.736100196838379,1174180.0,10.105091094970703
2010-07-09,12.4306001663208,11.6875,11.736100196838379,12.222200393676758,2533274.0,10.523634910583496
2010-07-12,13.1943998336792,12.222200393676758,12.326399803161621,12.83329963684082,3314448.0,11.049809455871582
2010-07-13,12.83329963684082,12.5068998336792,12.83329963684082,12.715299606323242,1751387.0,10.94820785522461
2010-07-14,12.97920036315918,12.6943998336792,12.6943998336792,12.798600196838379,1773258.0,11.019930839538574
2010-07-15,12.8681001663208,12.152799606323242,12.784700393676758,12.4931001663208,1553596.0,10.756887435913086
2010-07-16,12.597200393676758,12.277799606323242,12.4931001663208,12.513899803161621,863303.0,10.774797439575195
2010-07-19,12.95829963684082,12.298600196838379,12.486100196838379,12.923600196838379,1673781.0,11.12756061553955
2010-07-20,13.1181001663208,12.777799606323242,13.0068998336792,13.0556001663208,2992846.0,11.241215705871582
2010-07-21,13.0693998336792,12.8193998336792,13.0693998336792,12.902799606323242,2418561.0,11.109651565551758
2010-07-22,12.97920036315918,12.77079963684082,12.798600196838379,12.951399803161621,1766022.0,11.151494979858398
2010-07-23,13.1181001663208,12.861100196838379,12.951399803161621,13.02079963684082,2114251.0,11.211250305175781
2010-07-26,13.1181001663208,12.8818998336792,13.1181001663208,13.111100196838379,2141561.0,11.289002418518066
2010-07-27,13.527799606323242,13.1181001663208,13.340299606323242,13.1806001663208,4877328.0,11.348844528198242
2010-07-28,13.33329963684082,12.986100196838379,13.111100196838379,13.326399803161621,3292852.0,11.474382400512695
2010-07-29,13.39579963684082,13.14579963684082,13.3125,13.27079963684082,3090237.0,11.426507949829102
2010-07-30,13.8056001663208,13.326399803161621,13.611100196838379,13.402799606323242,6349156.0,11.540163040161133
2010-08-02,13.6806001663208,13.201399803161621,13.201399803161621,13.5556001663208,4549735.0,11.671730041503906
2010-08-03,13.5556001663208,13.20829963684082,13.5068998336792,13.22920036315918,3043987.0,11.390689849853516
2010-08-04,13.25,12.9306001663208,13.159700393676758,13.222200393676758,2474351.0,11.384662628173828
2010-08-05,13.423600196838379,13.1943998336792,13.25,13.409700393676758,2433581.0,11.54610538482666
2010-08-06,14.75,13.465299606323242,13.472200393676758,14.534700393676758,9858985.0,12.514760971069336
2010-08-09,15.965299606323242,14.340299606323242,14.340299606323242,15.7568998336792,9552530.0,13.567105293273926
2010-08-10,15.673600196838379,14.951399803161621,15.555500030517578,14.95829963684082,4543321.0,12.879490852355957
2010-08-11,16.451400756835938,14.986100196838379,15.034700393676758,16.16670036315918,15512439.0,13.919953346252441
2010-08-12,15.972200393676758,15.41670036315918,15.972200393676758,15.8193998336792,6841846.0,13.620920181274414
2010-08-13,15.8193998336792,15.076399803161621,15.736100196838379,15.534700393676758,4999044.0,13.375786781311035
2010-08-16,16.527799606323242,15.277799606323242,15.486100196838379,16.236099243164062,6881521.0,13.979708671569824
2010-08-17,16.215299606323242,15.805500030517578,16.180500030517578,15.972200393676758,5033769.0,13.752484321594238
2010-08-18,16.125,15.72920036315918,15.9375,15.89579963684082,3080787.0,13.686701774597168
2010-08-19,15.972200393676758,15.41670036315918,15.805500030517578,15.618000030517578,4038338.0,13.447510719299316
2010-08-20,15.576399803161621,14.9375,15.472200393676758,15.1318998336792,4068105.0,13.028964042663574
2010-08-23,15.548600196838379,15.243000030517578,15.243000030517578,15.409700393676758,3833647.0,13.268157005310059
2010-08-24,15.72920036315918,15.08329963684082,15.243000030517578,15.673600196838379,3881503.0,13.495382308959961
2010-08-25,15.9443998336792,15.423600196838379,15.486100196838379,15.472200393676758,5125703.0,13.32197093963623
2010-08-26,15.75,15.41670036315918,15.52079963684082,15.597200393676758,2788966.0,13.42959976196289
2010-08-27,16.180500030517578,15.472200393676758,15.555500030517578,16.125,8327444.0,13.884049415588379
2010-08-30,17.736099243164062,16.465299606323242,16.493000030517578,17.45829963684082,15754786.0,15.032054901123047
2010-08-31,17.91670036315918,17.08329963684082,17.201400756835938,17.888900756835938,10421406.0,15.402812957763672
2010-09-01,17.986099243164062,17.173599243164062,17.91670036315918,17.66670036315918,7360232.0,15.211494445800781
2010-09-02,18.006900787353516,17.493000030517578,17.826400756835938,17.60420036315918,7470074.0,15.157681465148926
2010-09-03,18.0,17.25,17.5,17.597200393676758,7254032.0,15.151653289794922
2010-09-06,17.888900756835938,17.118000030517578,17.673599243164062,17.263900756835938,7756520.0,14.86467456817627
2010-09-07,17.534700393676758,17.180500030517578,17.430500030517578,17.41670036315918,7414354.0,14.99623966217041
2010-09-08,18.277799606323242,17.25,17.388900756835938,18.256900787353516,11122860.0,15.719671249389648
2010-09-09,18.180500030517578,17.347200393676758,18.159700393676758,17.4375,8581773.0,15.014147758483887
2010-09-10,17.555500030517578,16.875,17.513900756835938,17.263900756835938,6885630.0,14.86467456817627
2010-09-13,18.54170036315918,17.284700393676758,17.298599243164062,17.965299606323242,10505019.0,15.468596458435059
2010-09-14,18.1875,17.756900787353516,18.180500030517578,17.965299606323242,6439348.0,15.468596458435059
2010-09-15,17.89579963684082,17.361099243164062,17.89579963684082,17.409700393676758,5078830.0,14.990208625793457
2010-09-16,17.534700393676758,16.319400787353516,17.361099243164062,16.513900756835938,6334763.0,14.218902587890625
2010-09-17,16.805500030517578,16.465299606323242,16.590299606323242,16.659700393676758,4176235.0,14.344441413879395
2010-09-20,17.0,16.16670036315918,16.798599243164062,16.277799606323242,4057505.0,14.015615463256836
2010-09-21,16.444400787353516,15.555500030517578,16.29170036315918,15.784700393676758,5275865.0,13.591041564941406
2010-09-27,17.361099243164062,15.715299606323242,15.715299606323242,17.138900756835938,9078431.0,14.75704574584961
2010-09-28,17.069400787353516,16.680500030517578,16.97920036315918,16.819400787353516,3344946.0,14.481947898864746
2010-09-29,16.944400787353516,16.118000030517578,16.6875,16.201400756835938,4259009.0,13.94983196258545
2010-09-30,16.513900756835938,16.02079963684082,16.02079963684082,16.243000030517578,3856437.0,13.985650062561035
2010-10-08,16.513900756835938,15.972200393676758,16.35420036315918,16.3125,7705543.0,14.045492172241211
2010-10-11,16.35420036315918,15.743000030517578,16.319400787353516,15.8818998336792,8716130.0,13.674735069274902
2010-10-12,16.125,15.611100196838379,15.861100196838379,15.77079963684082,7677814.0,13.579072952270508
2010-10-13,16.131900787353516,15.6875,15.6943998336792,15.972200393676758,7792439.0,13.752484321594238
2010-10-14,15.659700393676758,15.1875,15.659700393676758,15.20829963684082,8773680.0,13.094746589660645
2010-10-15,15.409700393676758,14.79170036315918,15.125,15.0693998336792,6984422.0,12.975150108337402
2010-10-18,15.0693998336792,14.47920036315918,15.0,14.9375,7119710.0,12.86158275604248
2010-10-19,15.625,15.0693998336792,15.076399803161621,15.611100196838379,7304443.0,13.441568374633789
2010-10-20,15.6318998336792,15.138899803161621,15.277799606323242,15.58329963684082,7177908.0,13.417631149291992
2010-10-21,15.847200393676758,15.368000030517578,15.58329963684082,15.83329963684082,6911544.0,13.63288688659668
2010-10-22,15.972200393676758,15.701399803161621,15.8818998336792,15.736100196838379,4952058.0,13.549198150634766
2010-10-25,16.236099243164062,15.72920036315918,15.72920036315918,15.9443998336792,7970019.0,13.728548049926758
2010-10-26,16.097200393676758,15.85420036315918,16.0625,16.048599243164062,5999959.0,13.818266868591309
2010-10-27,16.340299606323242,15.972200393676758,16.04170036315918,16.006900787353516,6074853.0,13.782363891601562
2010-10-28,16.152799606323242,15.52079963684082,15.972200393676758,15.638899803161621,4911546.0,13.46550464630127
2010-10-29,16.152799606323242,15.52079963684082,15.972200393676758,15.652799606323242,4839182.0,13.477473258972168
2010-11-01,16.180500030517578,15.652799606323242,15.722200393676758,16.131900787353516,7003684.0,13.889992713928223
2010-11-02,16.25,15.826399803161621,16.180500030517578,15.840299606323242,7014690.0,13.638916015625
2010-11-03,15.798600196838379,15.409700393676758,15.798600196838379,15.423600196838379,4552094.0,13.28012752532959
2010-11-04,15.625,15.298600196838379,15.298600196838379,15.611100196838379,4985099.0,13.441568374633789
2010-11-05,16.076400756835938,15.590299606323242,15.763899803161621,16.006900787353516,7612013.0,13.782363891601562
2010-11-08,16.944400787353516,16.034700393676758,16.04170036315918,16.77079963684082,13777106.0,14.440099716186523
2010-11-09,17.54170036315918,16.527799606323242,16.763900756835938,17.263900756835938,19854630.0,14.86467456817627
2010-11-10,17.284700393676758,16.743000030517578,17.263900756835938,16.826400756835938,9900061.0,14.487974166870117
2010-11-11,17.777799606323242,16.673599243164062,16.701400756835938,17.263900756835938,15063267.0,14.86467456817627
2010-11-12,17.840299606323242,16.638900756835938,17.20829963684082,17.256900787353516,19066851.0,14.858647346496582
2010-11-15,18.298599243164062,17.361099243164062,17.5,18.263900756835938,16661197.0,15.725699424743652
2010-11-16,18.25,16.4375,18.243000030517578,16.52079963684082,13331208.0,14.22484302520752
2010-11-17,16.506900787353516,15.5,16.506900787353516,15.972200393676758,6527936.0,13.752484321594238
2010-11-18,16.284700393676758,15.493000030517578,15.972200393676758,15.923600196838379,3858078.0,13.710638046264648
2010-11-19,16.444400787353516,15.868000030517578,16.006900787353516,16.39579963684082,5082163.0,14.11721420288086
2010-11-22,16.798599243164062,16.069400787353516,16.10420036315918,16.54170036315918,4541194.0,14.242837905883789
2010-11-23,17.152799606323242,16.527799606323242,16.777799606323242,16.923599243164062,8867195.0,14.571664810180664
2010-11-24,17.006900787353516,16.597200393676758,16.66670036315918,16.986099243164062,8165335.0,14.625478744506836
2010-11-25,17.986099243164062,17.08329963684082,17.08329963684082,17.3125,12642198.0,14.906518936157227
2010-11-26,17.8125,17.048599243164062,17.215299606323242,17.22920036315918,5788751.0,14.834793090820312
2010-11-29,17.486099243164062,16.70829963684082,17.069400787353516,16.930500030517578,6796049.0,14.577608108520508
2010-11-30,16.993000030517578,16.180500030517578,16.902799606323242,16.58329963684082,6966608.0,14.278656959533691
2010-12-01,16.79170036315918,16.04170036315918,16.597200393676758,16.305500030517578,4608863.0,14.039464950561523
2010-12-02,16.756900787353516,16.340299606323242,16.493000030517578,16.368000030517578,3440791.0,14.093277931213379
2010-12-03,16.83329963684082,16.04170036315918,16.388900756835938,16.8125,3688370.0,14.476003646850586
2010-12-06,17.076400756835938,16.52079963684082,16.715299606323242,16.527799606323242,3259623.0,14.230870246887207
2010-12-07,16.590299606323242,16.0625,16.388900756835938,16.576400756835938,2454899.0,14.272717475891113
2010-12-08,16.993000030517578,16.39579963684082,16.5625,16.930500030517578,3673446.0,14.577608108520508
2010-12-09,17.118000030517578,16.277799606323242,16.736099243164062,16.319400787353516,4416127.0,14.051434516906738
2010-12-10,17.013900756835938,16.111099243164062,16.111099243164062,16.95829963684082,5437891.0,14.601543426513672
2010-12-13,17.451400756835938,16.784700393676758,16.95829963684082,17.25,5850547.0,14.852701187133789
2010-12-14,17.486099243164062,17.013900756835938,17.25,17.375,5724470.0,14.960333824157715
2010-12-15,17.97920036315918,17.173599243164062,17.951400756835938,17.29170036315918,7677781.0,14.88861083984375
2010-12-16,17.5,17.08329963684082,17.222200393676758,17.368000030517578,3534124.0,14.954306602478027
2010-12-17,17.951400756835938,17.4375,17.5,17.722200393676758,5923410.0,15.259284973144531
2010-12-20,17.91670036315918,16.673599243164062,17.763900756835938,17.20829963684082,5492995.0,14.816801071166992
2010-12-21,17.70829963684082,16.986099243164062,16.986099243164062,17.506900787353516,3458509.0,15.073902130126953
2010-12-22,17.47920036315918,16.79170036315918,17.430500030517578,16.85420036315918,5825817.0,14.511909484863281
2010-12-23,16.888900756835938,15.83329963684082,16.83329963684082,16.034700393676758,7843541.0,13.806299209594727
2010-12-24,16.298599243164062,15.625,16.138900756835938,15.79170036315918,2883577.0,13.597070693969727
2010-12-27,16.097200393676758,15.14579963684082,15.868000030517578,15.263899803161621,4768272.0,13.142620086669922
2010-12-28,15.41670036315918,14.715299606323242,15.2568998336792,15.3818998336792,3547295.0,13.244220733642578
2010-12-29,15.534700393676758,15.277799606323242,15.277799606323242,15.486100196838379,1846267.0,13.333940505981445
2010-12-30,15.472200393676758,15.138899803161621,15.472200393676758,15.340299606323242,1855449.0,13.20840072631836
2010-12-31,15.534700393676758,15.20829963684082,15.347200393676758,15.527799606323242,3455456.0,13.369843482971191
2011-01-04,15.722200393676758,15.3125,15.618000030517578,15.6943998336792,4319094.0,13.513291358947754
2011-01-05,15.625,15.3818998336792,15.625,15.47920036315918,3202384.0,13.327999114990234
2011-01-06,15.472200393676758,14.930500030517578,15.41670036315918,15.1318998336792,3594321.0,13.028964042663574
2011-01-07,15.972200393676758,15.076399803161621,15.1318998336792,15.798600196838379,5486862.0,13.603010177612305
2011-01-10,16.048599243164062,15.625,15.72920036315918,15.909700393676758,5614809.0,13.698671340942383
2011-01-11,15.868000030517578,15.35420036315918,15.868000030517578,15.54170036315918,1724425.0,13.381813049316406
2011-01-12,15.763899803161621,15.4375,15.52079963684082,15.7568998336792,1851253.0,13.567105293273926
2011-01-13,16.236099243164062,15.888899803161621,15.89579963684082,15.91670036315918,3776979.0,13.704697608947754
2011-01-14,15.798600196838379,15.347200393676758,15.763899803161621,15.423600196838379,2220185.0,13.28012752532959
2011-01-17,15.409700393676758,14.243000030517578,15.27079963684082,14.263899803161621,2539600.0,12.28159236907959
2011-01-19,15.673600196838379,14.326399803161621,14.326399803161621,15.493000030517578,3328488.0,13.33988094329834
2011-01-20,15.41670036315918,14.597200393676758,15.41670036315918,14.652799606323242,1855443.0,12.616447448730469
2011-01-21,15.0,14.45829963684082,14.52079963684082,14.75,1114664.0,12.700139045715332
2011-01-24,15.83329963684082,14.0693998336792,14.847200393676758,15.368000030517578,3932842.0,13.23225212097168
2011-01-25,15.83329963684082,14.861100196838379,15.277799606323242,15.41670036315918,3382943.0,13.274184226989746
2011-01-26,16.16670036315918,14.930500030517578,15.277799606323242,15.722200393676758,6524751.0,13.53722858428955
2011-01-27,15.798600196838379,15.3193998336792,15.486100196838379,15.66670036315918,2277716.0,13.489441871643066
2011-01-28,15.868000030517578,15.423600196838379,15.618000030517578,15.826399803161621,2351140.0,13.626947402954102
2011-01-31,16.08329963684082,15.5625,15.743000030517578,16.013900756835938,3095176.0,13.788389205932617
2011-02-01,16.173599243164062,15.83329963684082,16.04170036315918,15.965299606323242,2939168.0,13.746543884277344
2011-02-09,15.993000030517578,15.548600196838379,15.868000030517578,15.6318998336792,1965263.0,13.459478378295898
2011-02-10,15.9375,15.6318998336792,15.6318998336792,15.89579963684082,1476406.0,13.686701774597168
2011-02-11,16.513900756835938,15.72920036315918,15.79170036315918,16.256900787353516,5276975.0,13.997618675231934
2011-02-14,16.375,16.027799606323242,16.284700393676758,16.284700393676758,4568803.0,14.021554946899414
2011-02-15,16.54170036315918,16.131900787353516,16.284700393676758,16.3125,4202001.0,14.045492172241211
2011-02-16,16.430500030517578,16.097200393676758,16.3125,16.381900787353516,3647540.0,14.10524845123291
2011-02-17,16.868000030517578,16.340299606323242,16.402799606323242,16.861099243164062,6810767.0,14.517850875854492
2011-02-18,16.91670036315918,16.58329963684082,16.91670036315918,16.6875,3824462.0,14.368377685546875
2011-02-21,18.201400756835938,16.58329963684082,16.631900787353516,17.6875,16054291.0,15.22940444946289
2011-02-22,17.659700393676758,16.736099243164062,17.60420036315918,16.951400756835938,6143540.0,14.595602989196777
2011-02-23,17.256900787353516,16.79170036315918,16.965299606323242,16.986099243164062,2676278.0,14.625478744506836
2011-02-24,17.194400787353516,16.673599243164062,16.840299606323242,17.013900756835938,2575786.0,14.649415969848633
2011-02-25,17.0,16.66670036315918,16.993000030517578,16.8125,1705561.0,14.476003646850586
2011-02-28,17.430500030517578,16.736099243164062,16.805500030517578,17.222200393676758,3345435.0,14.828766822814941
2011-03-01,17.902799606323242,17.048599243164062,17.222200393676758,17.298599243164062,4285803.0,14.894547462463379
2011-03-02,17.319400787353516,16.9375,17.22920036315918,17.131900787353516,2901469.0,14.751018524169922
2011-03-03,17.340299606323242,16.75,17.08329963684082,17.0,3589733.0,14.637447357177734
2011-03-04,17.298599243164062,16.881900787353516,16.944400787353516,17.25,2308622.0,14.852701187133789
2011-03-07,18.965299606323242,17.256900787353516,17.256900787353516,18.16670036315918,8670311.0,15.642010688781738
2011-03-08,18.986099243164062,17.951400756835938,18.055500030517578,18.618000030517578,5332725.0,16.030588150024414
2011-03-09,18.611099243164062,17.722200393676758,18.611099243164062,17.847200393676758,12788769.0,15.366910934448242
2011-03-10,17.722200393676758,17.33329963684082,17.638900756835938,17.347200393676758,5233425.0,14.936397552490234
2011-03-11,17.5,17.125,17.222200393676758,17.201400756835938,4751251.0,14.810858726501465
2011-03-14,17.152799606323242,16.611099243164062,16.944400787353516,16.784700393676758,7305712.0,14.452066421508789
2011-03-15,16.826400756835938,16.402799606323242,16.58329963684082,16.777799606323242,4023097.0,14.446126937866211
2011-03-16,16.85420036315918,16.534700393676758,16.77079963684082,16.66670036315918,6839336.0,14.350467681884766
2011-03-17,16.763900756835938,16.375,16.58329963684082,16.451400756835938,4005812.0,14.16508960723877
2011-03-18,16.652799606323242,16.180500030517578,16.631900787353516,16.361099243164062,4109272.0,14.0873384475708
2011-03-21,16.597200393676758,15.972200393676758,16.347200393676758,16.555500030517578,5381574.0,14.254722595214844
2011-03-22,16.8125,16.569400787353516,16.631900787353516,16.680500030517578,7145191.0,14.362349510192871
2011-03-23,16.66670036315918,16.444400787353516,16.66670036315918,16.54170036315918,4316174.0,14.242837905883789
2011-03-24,16.631900787353516,16.388900756835938,16.5625,16.527799606323242,3663182.0,14.230870246887207
2011-03-25,16.77079963684082,16.305500030517578,16.638900756835938,16.4375,12166450.0,14.153121948242188
2011-03-28,16.409700393676758,15.6875,16.409700393676758,15.89579963684082,14433249.0,13.686701774597168
2011-03-29,15.868000030517578,15.625,15.763899803161621,15.64579963684082,4506918.0,13.47144603729248
2011-03-30,16.02079963684082,15.6943998336792,15.6943998336792,16.0,5553903.0,13.776421546936035
2011-03-31,16.055500030517578,15.70829963684082,16.04170036315918,15.77079963684082,2199643.0,13.579072952270508
2011-04-01,16.131900787353516,15.763899803161621,15.83329963684082,16.02079963684082,2975622.0,13.794331550598145
2011-04-06,16.090299606323242,15.83329963684082,15.965299606323242,15.9443998336792,4414006.0,13.728548049926758
2011-04-07,15.923600196838379,15.527799606323242,15.902799606323242,15.798600196838379,3759182.0,13.603010177612305
2011-04-08,15.902799606323242,15.6875,15.79170036315918,15.902799606323242,3034390.0,13.692728996276855
2011-04-11,16.152799606323242,15.888899803161621,15.888899803161621,15.951399803161621,4359711.0,13.734575271606445
2011-04-14,16.3125,15.798600196838379,16.1875,15.826399803161621,8186837.0,13.626947402954102
2011-04-15,15.5693998336792,15.0693998336792,15.5625,15.1943998336792,9648718.0,13.082778930664062
2011-04-18,15.41670036315918,15.055500030517578,15.118000030517578,15.3193998336792,4132118.0,13.190406799316406
2011-04-19,15.486100196838379,15.1318998336792,15.263899803161621,15.3818998336792,3786935.0,13.244220733642578
2011-04-20,15.72920036315918,15.41670036315918,15.423600196838379,15.6875,3632255.0,13.507349967956543
2011-04-21,15.89579963684082,15.5693998336792,15.70829963684082,15.60420036315918,3983687.0,13.435627937316895
2011-04-22,16.04170036315918,15.52079963684082,15.597200393676758,15.97920036315918,6230117.0,13.758514404296875
2011-04-25,16.10420036315918,15.54170036315918,15.9443998336792,15.555500030517578,4116662.0,13.393693923950195
2011-04-26,15.763899803161621,14.8125,15.486100196838379,14.930500030517578,4789832.0,12.855555534362793
2011-04-27,15.10420036315918,14.54170036315918,14.986100196838379,14.6943998336792,2400143.0,12.652264595031738
2011-04-28,14.798600196838379,14.29170036315918,14.6943998336792,14.33329963684082,2112791.0,12.341348648071289
2011-04-29,14.58329963684082,14.29170036315918,14.29170036315918,14.5625,1092769.0,12.5386962890625
2011-05-03,14.701399803161621,14.3818998336792,14.576399803161621,14.576399803161621,1194191.0,12.550662994384766
2011-05-04,14.576399803161621,14.1318998336792,14.576399803161621,14.138899803161621,1766074.0,12.173965454101562
2011-05-05,14.277799606323242,14.08329963684082,14.14579963684082,14.159700393676758,1156595.0,12.191874504089355
2011-05-06,14.3193998336792,13.9443998336792,14.159700393676758,14.173600196838379,1376882.0,12.203842163085938
2011-05-09,14.423600196838379,14.10420036315918,14.305500030517578,14.173600196838379,1208933.0,12.203842163085938
2011-05-10,14.27079963684082,14.04170036315918,14.201399803161621,14.2568998336792,1362337.0,12.275566101074219
2011-05-11,14.409700393676758,14.027799606323242,14.284700393676758,14.076399803161621,2550170.0,12.120150566101074
2011-05-12,14.055500030517578,13.861100196838379,13.951399803161621,13.8681001663208,1827235.0,11.940799713134766
2011-05-13,14.048600196838379,13.826399803161621,13.8681001663208,14.04170036315918,1313803.0,12.090274810791016
2011-05-16,14.16670036315918,13.826399803161621,14.1318998336792,13.89579963684082,1580475.0,11.96465015411377
2011-05-17,13.993000030517578,13.784700393676758,13.89579963684082,13.888899803161621,1578674.0,11.958708763122559
2011-05-18,14.138899803161621,13.875,13.89579963684082,14.0625,1881010.0,12.10818099975586
2011-05-19,14.20829963684082,14.0,14.0693998336792,14.055500030517578,1853133.0,12.102154731750488
2011-05-20,14.138899803161621,13.5068998336792,14.08329963684082,13.5693998336792,3173829.0,11.683609962463379
2011-05-23,13.52079963684082,12.701399803161621,13.340299606323242,12.715299606323242,3243790.0,10.94820785522461
2011-05-24,12.8056001663208,12.375,12.70829963684082,12.763899803161621,1891058.0,10.990053176879883
2011-05-25,12.79170036315918,12.402799606323242,12.70829963684082,12.451399803161621,1327257.0,10.720982551574707
2011-05-26,12.70829963684082,12.4375,12.5556001663208,12.47920036315918,1012294.0,10.744919776916504
2011-05-27,12.5625,12.0556001663208,12.5556001663208,12.090299606323242,1943541.0,10.410065650939941
2011-05-30,12.125,11.722200393676758,12.076399803161621,11.75,1787413.0,10.117058753967285
2011-05-31,12.33329963684082,11.66670036315918,11.7431001663208,12.152799606323242,3124394.0,10.463878631591797
2011-06-01,11.8681001663208,11.66670036315918,11.8193998336792,11.763899803161621,1969032.0,10.518512725830078
2011-06-02,11.673600196838379,11.3056001663208,11.66670036315918,11.60420036315918,2153736.0,10.375720024108887
2011-06-03,11.83329963684082,11.5693998336792,11.611100196838379,11.8056001663208,2012799.0,10.555797576904297
2011-06-07,12.0556001663208,11.66670036315918,11.6875,11.9931001663208,1960370.0,10.723447799682617
2011-06-08,12.0556001663208,11.8681001663208,12.013899803161621,12.013899803161621,1403021.0,10.742046356201172
2011-06-09,12.326399803161621,11.9443998336792,12.0,11.9931001663208,2715696.0,10.723447799682617
2011-06-10,12.04170036315918,11.66670036315918,11.9931001663208,12.02079963684082,1361300.0,10.748214721679688
2011-06-13,11.972200393676758,11.66670036315918,11.909700393676758,11.875,986893.0,10.617850303649902
2011-06-14,12.3125,11.83329963684082,11.89579963684082,12.1806001663208,2202130.0,10.891097068786621
2011-06-15,12.222200393676758,11.97920036315918,12.1875,12.0068998336792,1052847.0,10.735787391662598
2011-06-16,11.902799606323242,11.60420036315918,11.875,11.64579963684082,1271786.0,10.412914276123047
2011-06-17,11.777799606323242,11.5693998336792,11.597200393676758,11.590299606323242,739224.0,10.363290786743164
2011-06-20,11.625,11.326399803161621,11.548600196838379,11.3681001663208,965808.0,10.164613723754883
2011-06-21,11.701399803161621,11.402799606323242,11.402799606323242,11.673600196838379,1029465.0,10.437772750854492
2011-06-22,11.736100196838379,11.4931001663208,11.6806001663208,11.5693998336792,1041291.0,10.344603538513184
2011-06-23,11.8818998336792,11.5,11.590299606323242,11.840299606323242,1646788.0,10.586824417114258
2011-06-24,12.41670036315918,11.75,11.798600196838379,12.201399803161621,3019455.0,10.909696578979492
2011-06-27,12.472200393676758,12.1806001663208,12.201399803161621,12.388899803161621,1828151.0,11.077346801757812
2011-06-28,12.4306001663208,12.2431001663208,12.361100196838379,12.263899803161621,1169486.0,10.965579986572266
2011-06-29,12.361100196838379,12.152799606323242,12.347200393676758,12.16670036315918,1495084.0,10.878669738769531
2011-06-30,12.402799606323242,12.090299606323242,12.152799606323242,12.298600196838379,1745663.0,10.99660587310791
2011-07-01,12.4931001663208,12.20829963684082,12.3193998336792,12.22920036315918,2105306.0,10.934555053710938
2011-07-04,12.60420036315918,12.215299606323242,12.215299606323242,12.5693998336792,2596841.0,11.238738059997559
2011-07-05,12.58329963684082,12.29170036315918,12.58329963684082,12.33329963684082,3847245.0,11.027631759643555
2011-07-06,12.3818998336792,12.08329963684082,12.361100196838379,12.16670036315918,5702036.0,10.878669738769531
2011-07-07,12.263899803161621,12.1318998336792,12.152799606323242,12.152799606323242,4457029.0,10.866239547729492
2011-07-08,12.1806001663208,11.965299606323242,12.1806001663208,12.02079963684082,4193403.0,10.748214721679688
2011-07-11,12.10420036315918,11.8056001663208,11.97920036315918,12.0693998336792,3540933.0,10.791671752929688
2011-07-12,12.0068998336792,11.66670036315918,12.0068998336792,11.6806001663208,3844372.0,10.444031715393066
2011-07-13,11.9375,11.701399803161621,11.701399803161621,11.91670036315918,2333903.0,10.655136108398438
2011-07-14,12.347200393676758,11.9306001663208,11.9443998336792,12.340299606323242,7414961.0,11.033890724182129
2011-07-15,12.5556001663208,12.1875,12.3193998336792,12.47920036315918,6730786.0,11.158086776733398
2011-07-18,12.5693998336792,12.3125,12.486100196838379,12.52079963684082,3844478.0,11.195280075073242
2011-07-19,12.472200393676758,12.236100196838379,12.472200393676758,12.298600196838379,2571109.0,10.99660587310791
2011-07-20,12.58329963684082,12.35420036315918,12.402799606323242,12.4306001663208,3972198.0,11.114632606506348
2011-07-21,12.5693998336792,12.3056001663208,12.4306001663208,12.3193998336792,3282705.0,11.015203475952148
2011-07-22,12.736100196838379,12.277799606323242,12.39579963684082,12.6875,6564011.0,11.344335556030273
2011-07-25,12.847200393676758,12.152799606323242,12.60420036315918,12.22920036315918,6675591.0,10.934555053710938
2011-07-26,12.284700393676758,11.826399803161621,12.097200393676758,11.9306001663208,3640045.0,10.667564392089844
2011-07-27,12.076399803161621,11.673600196838379,11.91670036315918,12.02079963684082,2858595.0,10.748214721679688
2011-07-28,11.95829963684082,11.75,11.9306001663208,11.91670036315918,2059814.0,10.655136108398438
2011-07-29,12.1181001663208,11.847200393676758,11.847200393676758,11.972200393676758,1996360.0,10.704761505126953
2011-08-01,12.14579963684082,11.9443998336792,11.972200393676758,12.0,1553108.0,10.72961711883545
2011-08-02,12.0068998336792,11.611100196838379,12.0068998336792,11.826399803161621,2576618.0,10.574396133422852
2011-08-03,11.861100196838379,11.6318998336792,11.715299606323242,11.7431001663208,1332347.0,10.499916076660156
2011-08-04,11.972200393676758,11.8125,11.91670036315918,11.9306001663208,1400351.0,10.667564392089844
2011-08-05,11.79170036315918,11.388899803161621,11.597200393676758,11.659700393676758,1677744.0,10.42534351348877
2011-08-08,11.9443998336792,10.652799606323242,11.423600196838379,10.847200393676758,3587384.0,9.698859214782715
2011-08-09,10.70829963684082,10.013899803161621,10.41670036315918,10.548600196838379,3143020.0,9.431870460510254
2011-08-10,10.8818998336792,10.60420036315918,10.763899803161621,10.611100196838379,2414768.0,9.487752914428711
2011-08-11,11.298600196838379,10.2431001663208,10.277799606323242,11.0693998336792,3958798.0,9.897536277770996
2011-08-12,11.3193998336792,11.0693998336792,11.111100196838379,11.138899803161621,2690410.0,9.959675788879395
2011-08-15,11.326399803161621,11.1181001663208,11.1806001663208,11.25,1888556.0,10.059016227722168
2011-08-16,11.409700393676758,11.1875,11.3193998336792,11.222200393676758,1558004.0,10.034159660339355
2011-08-17,11.6318998336792,11.08329963684082,11.1806001663208,11.4443998336792,3132330.0,10.232834815979004
2011-08-18,11.701399803161621,11.3056001663208,11.4443998336792,11.326399803161621,2803257.0,10.127327919006348
2011-08-19,11.3193998336792,10.798600196838379,11.04170036315918,11.16670036315918,1743369.0,9.98453426361084
2011-08-22,11.35420036315918,11.152799606323242,11.1875,11.1806001663208,1221215.0,9.996963500976562
2011-08-23,11.33329963684082,11.138899803161621,11.3193998336792,11.3056001663208,1218944.0,10.10873031616211
2011-08-24,12.4306001663208,11.298600196838379,11.41670036315918,12.29170036315918,10124947.0,10.990435600280762
2011-08-25,12.847200393676758,12.0556001663208,12.20829963684082,12.7431001663208,10576499.0,11.394050598144531
2011-08-26,13.236100196838379,12.611100196838379,12.8681001663208,12.75,13587265.0,11.400217056274414
2011-08-29,12.986100196838379,12.638899803161621,12.638899803161621,12.6806001663208,5013030.0,11.338166236877441
2011-08-30,12.840299606323242,12.375,12.75,12.409700393676758,3066646.0,11.095945358276367
2011-08-31,12.784700393676758,12.298600196838379,12.472200393676758,12.77079963684082,2894435.0,11.418816566467285
2011-09-01,12.83329963684082,12.347200393676758,12.826399803161621,12.52079963684082,3596753.0,11.195280075073242
2011-09-02,12.5,12.1806001663208,12.3818998336792,12.22920036315918,2066731.0,10.934555053710938
2011-09-05,12.138899803161621,11.701399803161621,12.048600196838379,11.777799606323242,2050433.0,10.530940055847168
2011-09-06,12.152799606323242,11.513899803161621,11.722200393676758,12.02079963684082,2794314.0,10.748214721679688
2011-09-07,13.1943998336792,11.97920036315918,12.034700393676758,12.923600196838379,6504999.0,11.555440902709961
2011-09-08,12.91670036315918,12.5556001663208,12.847200393676758,12.659700393676758,3194875.0,11.319478034973145
2011-09-09,12.777799606323242,12.402799606323242,12.701399803161621,12.47920036315918,2502593.0,11.158086776733398
2011-09-13,12.326399803161621,12.04170036315918,12.326399803161621,12.152799606323242,1930633.0,10.866239547729492
2011-09-14,12.41670036315918,11.9443998336792,12.159700393676758,12.39579963684082,2393150.0,11.083516120910645
2011-09-15,12.5068998336792,12.29170036315918,12.388899803161621,12.3818998336792,2608683.0,11.071087837219238
2011-09-16,12.486100196838379,12.08329963684082,12.465299606323242,12.173600196838379,1658883.0,10.884839057922363
2011-09-19,12.1875,11.597200393676758,12.1875,11.60420036315918,2129534.0,10.375720024108887
2011-09-20,12.0693998336792,11.388899803161621,11.52079963684082,11.85420036315918,2055139.0,10.59925365447998
2011-09-21,12.6318998336792,11.72920036315918,11.85420036315918,12.5,2918251.0,11.176685333251953
2011-09-22,13.027799606323242,12.08329963684082,12.3125,12.1181001663208,6241175.0,10.835214614868164
2011-09-23,12.277799606323242,11.75,11.840299606323242,12.2431001663208,2155716.0,10.946981430053711
2011-09-26,12.35420036315918,11.9443998336792,12.22920036315918,11.965299606323242,1903332.0,10.698591232299805
2011-09-27,12.14579963684082,11.58329963684082,12.1318998336792,11.64579963684082,3004318.0,10.412914276123047
2011-09-28,11.784700393676758,11.152799606323242,11.70829963684082,11.22920036315918,1940357.0,10.040416717529297
2011-09-29,11.22920036315918,10.763899803161621,11.222200393676758,10.798600196838379,1480422.0,9.655403137207031
2011-09-30,10.9443998336792,10.6875,10.798600196838379,10.72920036315918,1160767.0,9.593352317810059
2011-10-10,10.847200393676758,10.5068998336792,10.72920036315918,10.548600196838379,756937.0,9.431870460510254
2011-10-11,10.965299606323242,10.54170036315918,10.8125,10.652799606323242,877814.0,9.52503776550293
2011-10-12,11.076399803161621,10.54170036315918,10.625,10.965299606323242,953104.0,9.80445671081543
2011-10-13,11.20829963684082,10.902799606323242,11.0068998336792,11.1806001663208,1557527.0,9.996963500976562
2011-10-14,11.277799606323242,10.965299606323242,11.159700393676758,11.097200393676758,731668.0,9.922391891479492
2011-10-17,11.2431001663208,10.85420036315918,11.236100196838379,10.875,1499600.0,9.723716735839844
2011-10-18,10.763899803161621,10.4443998336792,10.6943998336792,10.4443998336792,1259701.0,9.338701248168945
2011-10-19,10.611100196838379,10.388899803161621,10.39579963684082,10.4306001663208,655065.0,9.326362609863281
2011-10-20,10.4306001663208,10.10420036315918,10.4306001663208,10.1806001663208,841087.0,9.102828025817871
2011-10-21,10.326399803161621,10.027799606323242,10.326399803161621,10.0556001663208,593739.0,8.991061210632324
2011-10-24,10.159700393676758,9.791669845581055,10.111100196838379,10.0693998336792,1237032.0,9.003400802612305
2011-10-25,10.4306001663208,10.0556001663208,10.0693998336792,10.33329963684082,1084732.0,9.239362716674805
2011-10-26,10.5556001663208,10.2431001663208,10.3193998336792,10.465299606323242,1362417.0,9.357388496398926
2011-10-27,10.715299606323242,10.4306001663208,10.4306001663208,10.548600196838379,1319334.0,9.431870460510254
2011-10-28,10.701399803161621,10.5556001663208,10.701399803161621,10.64579963684082,1243015.0,9.518780708312988
2011-10-31,10.72920036315918,10.54170036315918,10.64579963684082,10.64579963684082,899974.0,9.518780708312988
2011-11-01,10.784700393676758,10.486100196838379,10.625,10.722200393676758,1265206.0,9.587091445922852
2011-11-02,10.9375,10.4375,10.54170036315918,10.902799606323242,1657957.0,9.748574256896973
2011-11-03,11.090299606323242,10.847200393676758,10.888899803161621,10.965299606323242,2301656.0,9.80445671081543
2011-11-04,11.1806001663208,10.923600196838379,11.076399803161621,10.9931001663208,1377457.0,9.829314231872559
2011-11-07,11.034700393676758,10.8193998336792,10.909700393676758,10.826399803161621,1111991.0,9.680258750915527
2011-11-08,10.9375,10.6943998336792,10.826399803161621,10.715299606323242,1203391.0,9.580923080444336
2011-11-09,10.9375,10.673600196838379,10.715299606323242,10.9306001663208,1243721.0,9.773429870605469
2011-11-10,11.597200393676758,10.77079963684082,10.875,11.173600196838379,4847367.0,9.990705490112305
2011-11-11,11.6181001663208,11.048600196838379,11.1806001663208,11.52079963684082,5599181.0,10.3011474609375
2011-11-14,11.8681001663208,11.527799606323242,11.534700393676758,11.6181001663208,3125730.0,10.388148307800293
2011-11-15,11.736100196838379,11.465299606323242,11.638899803161621,11.590299606323242,1516705.0,10.363290786743164
2011-11-16,11.72920036315918,11.215299606323242,11.527799606323242,11.263899803161621,1889470.0,10.07144546508789
2011-11-17,11.4931001663208,11.125,11.4931001663208,11.1318998336792,1477404.0,9.95341968536377
2011-11-18,11.0556001663208,10.8056001663208,11.04170036315918,10.8125,1177325.0,9.667831420898438
2011-11-21,10.972200393676758,10.763899803161621,10.85420036315918,10.89579963684082,923105.0,9.742314338684082
2011-11-22,10.972200393676758,10.701399803161621,10.83329963684082,10.965299606323242,791479.0,9.80445671081543
2011-11-23,11.45829963684082,10.9931001663208,11.111100196838379,11.0,1845304.0,9.835482597351074
2011-11-24,11.1806001663208,10.6806001663208,10.840299606323242,11.097200393676758,1317547.0,9.922391891479492
2011-11-25,11.1875,10.83329963684082,11.04170036315918,10.85420036315918,690690.0,9.705117225646973
2011-11-28,11.0068998336792,10.75,10.8818998336792,10.861100196838379,737467.0,9.711286544799805
2011-11-29,11.222200393676758,10.902799606323242,10.965299606323242,11.1875,1342506.0,10.003133773803711
2011-11-30,11.2431001663208,10.4931001663208,11.2431001663208,10.527799606323242,1658624.0,9.413270950317383
2011-12-01,11.0068998336792,10.534700393676758,10.951399803161621,10.548600196838379,2166974.0,9.431870460510254
2011-12-02,10.6181001663208,10.222200393676758,10.54170036315918,10.263899803161621,1193240.0,9.177310943603516
2011-12-05,10.25,9.784720420837402,10.201399803161621,9.805560111999512,2346119.0,8.767491340637207
2011-12-06,9.881939888000488,9.583330154418945,9.826390266418457,9.75,1078570.0,8.717813491821289
2011-12-07,9.902779579162598,9.729169845581055,9.75,9.861109733581543,970960.0,8.81716251373291
2011-12-08,9.895830154418945,9.583330154418945,9.8125,9.805560111999512,1547883.0,8.767491340637207
2011-12-09,9.847220420837402,9.666669845581055,9.708330154418945,9.784720420837402,518704.0,8.748858451843262
2011-12-12,9.875,9.638890266418457,9.763890266418457,9.666669845581055,817078.0,8.643304824829102
2011-12-13,9.645830154418945,9.388890266418457,9.611109733581543,9.4375,1067521.0,8.438397407531738
2011-12-14,9.520830154418945,9.340279579162598,9.430560111999512,9.430560111999512,645699.0,8.432190895080566
2011-12-15,9.5,9.097220420837402,9.3125,9.326390266418457,865662.0,8.339048385620117
2011-12-16,9.479169845581055,9.222220420837402,9.319439888000488,9.479169845581055,1309715.0,8.475655555725098
2011-12-19,9.465279579162598,9.236109733581543,9.4375,9.381939888000488,1213117.0,8.38871955871582
2011-12-20,9.479169845581055,9.201390266418457,9.381939888000488,9.215279579162598,1122726.0,8.239701271057129
2011-12-21,9.340279579162598,8.909720420837402,9.340279579162598,8.944439888000488,1469441.0,7.997534275054932
2011-12-22,8.944439888000488,8.416669845581055,8.930560111999512,8.722220420837402,1445772.0,7.798840522766113
2011-12-23,8.9375,8.645830154418945,8.722220420837402,8.805560111999512,1020158.0,7.873358249664307
2011-12-26,8.958330154418945,8.680560111999512,8.861109733581543,8.736109733581543,1069213.0,7.811258792877197
2011-12-27,8.819439888000488,8.506939888000488,8.75,8.5625,1048216.0,7.656028747558594
2011-12-28,8.541669845581055,8.340279579162598,8.527779579162598,8.451390266418457,802233.0,7.556682586669922
2011-12-29,8.673609733581543,8.430560111999512,8.4375,8.534720420837402,1453152.0,7.631189823150635
2011-12-30,8.743060111999512,8.472220420837402,8.506939888000488,8.722220420837402,1447884.0,7.798840522766113
2012-01-04,8.805560111999512,8.375,8.736109733581543,8.388890266418457,1283570.0,7.50079870223999
2012-01-05,8.416669845581055,7.979169845581055,8.402779579162598,8.0,1145743.0,7.153078556060791
2012-01-06,8.055560111999512,7.722219944000244,8.055560111999512,7.930560111999512,1199972.0,7.090989112854004
2012-01-09,8.229169845581055,7.888889789581299,7.951389789581299,8.215279579162598,2805927.0,7.34556770324707
2012-01-10,8.625,8.180560111999512,8.194439888000488,8.611109733581543,3460821.0,7.699492931365967
2012-01-11,8.652779579162598,8.472220420837402,8.590279579162598,8.5625,3130107.0,7.656028747558594
2012-01-12,8.618060111999512,8.4375,8.506939888000488,8.472220420837402,2846415.0,7.575306415557861
2012-01-13,8.527779579162598,8.055560111999512,8.527779579162598,8.111109733581543,2884807.0,7.252425670623779
2012-01-16,8.055560111999512,7.729169845581055,8.055560111999512,7.756939888000488,1849131.0,6.935749053955078
2012-01-17,8.194439888000488,7.708330154418945,7.770830154418945,8.1875,4118092.0,7.320728778839111
2012-01-18,8.277779579162598,7.923610210418701,8.194439888000488,7.965280055999756,2826025.0,7.122034072875977
2012-01-19,8.118060111999512,7.895830154418945,7.965280055999756,8.055560111999512,1686931.0,7.202756404876709
2012-01-20,8.291669845581055,8.097220420837402,8.131939888000488,8.263890266418457,2306349.0,7.389031410217285
2012-01-30,8.368060111999512,8.180560111999512,8.284720420837402,8.201390266418457,1479784.0,7.33314847946167
2012-01-31,8.236109733581543,8.048609733581543,8.229169845581055,8.166669845581055,1031121.0,7.3021039962768555
2012-02-01,8.277779579162598,8.055560111999512,8.180560111999512,8.090279579162598,1046232.0,7.233800411224365
2012-02-02,8.527779579162598,8.0625,8.159720420837402,8.520830154418945,3934384.0,7.618770599365234
2012-02-03,8.541669845581055,8.368060111999512,8.4375,8.5,3109994.0,7.6001458168029785
2012-02-06,8.541669845581055,8.402779579162598,8.479169845581055,8.5,2162471.0,7.6001458168029785
2012-02-07,8.958330154418945,8.416669845581055,8.722220420837402,8.555560111999512,7629201.0,7.649823188781738
2012-02-08,8.729169845581055,8.402779579162598,8.4375,8.708330154418945,4020509.0,7.786421298980713
2012-02-09,8.854169845581055,8.611109733581543,8.715279579162598,8.763890266418457,3858600.0,7.836100101470947
2012-02-10,8.9375,8.673609733581543,8.75,8.791669845581055,3270051.0,7.860939025878906
2012-02-13,8.902779579162598,8.666669845581055,8.756939888000488,8.847220420837402,3231317.0,7.910606861114502
2012-02-14,9.006939888000488,8.75,8.888890266418457,8.930560111999512,2811429.0,7.9851250648498535
2012-02-15,9.006939888000488,8.805560111999512,8.923609733581543,8.986109733581543,2852761.0,8.034790992736816
2012-02-16,9.402779579162598,9.0625,9.090279579162598,9.180560111999512,8687009.0,8.208657264709473
2012-02-17,9.722220420837402,9.215279579162598,9.305560111999512,9.576390266418457,11353737.0,8.562582969665527
2012-02-20,9.625,9.333330154418945,9.583330154418945,9.430560111999512,5536430.0,8.432190895080566
2012-02-21,9.618060111999512,9.236109733581543,9.381939888000488,9.555560111999512,3937588.0,8.543957710266113
2012-02-22,9.784720420837402,9.409720420837402,9.548609733581543,9.652779579162598,3491953.0,8.63088607788086
2012-02-23,9.680560111999512,9.451390266418457,9.631939888000488,9.527779579162598,2418297.0,8.519119262695312
2012-02-24,10.0,9.444439888000488,9.513890266418457,9.854169845581055,5924247.0,8.810956954956055
2012-02-27,9.965279579162598,9.756939888000488,9.875,9.784720420837402,2815092.0,8.748858451843262
2012-02-28,9.770830154418945,9.618060111999512,9.756939888000488,9.722220420837402,1968270.0,8.692975997924805
2012-02-29,9.930560111999512,9.569439888000488,9.722220420837402,9.722220420837402,2365170.0,8.692975997924805
2012-03-01,9.944439888000488,9.625,9.6875,9.875,2333386.0,8.829581260681152
2012-03-02,10.1806001663208,9.854169845581055,9.944439888000488,10.076399803161621,3176477.0,9.009659767150879
2012-03-05,10.277799606323242,10.0,10.076399803161621,10.076399803161621,2177215.0,9.009659767150879
2012-03-06,10.173600196838379,9.868060111999512,10.034700393676758,10.034700393676758,1888406.0,8.97237491607666
2012-03-07,10.159700393676758,9.861109733581543,9.958330154418945,9.909720420837402,1210828.0,8.860626220703125
2012-03-08,10.20829963684082,9.930560111999512,9.930560111999512,10.201399803161621,2179094.0,9.121427536010742
2012-03-09,10.263899803161621,10.097200393676758,10.263899803161621,10.222200393676758,1306374.0,9.14002513885498
2012-03-12,10.41670036315918,10.20829963684082,10.22920036315918,10.29170036315918,2191823.0,9.202167510986328
2012-03-13,10.347200393676758,10.222200393676758,10.27079963684082,10.3125,1323314.0,9.220765113830566
2012-03-14,10.45829963684082,9.590279579162598,10.347200393676758,9.715279579162598,2966122.0,8.686769485473633
2012-03-15,9.777779579162598,9.472220420837402,9.6875,9.527779579162598,2309200.0,8.519119262695312
2012-03-16,9.854169845581055,9.555560111999512,9.569439888000488,9.847220420837402,2395863.0,8.804743766784668
2012-03-19,10.29170036315918,9.847220420837402,9.854169845581055,10.1318998336792,4290076.0,9.059284210205078
2012-03-20,10.111100196838379,9.527779579162598,10.048600196838379,9.590279579162598,3515772.0,8.575002670288086
2012-03-21,9.805560111999512,9.541669845581055,9.715279579162598,9.784720420837402,2184005.0,8.748858451843262
2012-03-22,9.777779579162598,9.590279579162598,9.743060111999512,9.6875,1471412.0,8.661930084228516
2012-03-23,9.694439888000488,9.402779579162598,9.694439888000488,9.465279579162598,1300818.0,8.463233947753906
2012-03-26,9.541669845581055,9.381939888000488,9.458330154418945,9.506939888000488,776438.0,8.50048542022705
2012-03-27,9.680560111999512,9.479169845581055,9.583330154418945,9.534720420837402,809827.0,8.5253267288208
2012-03-28,9.534720420837402,9.534720420837402,9.534720420837402,9.534720420837402,0.0,8.5253267288208
2012-03-29,9.368060111999512,8.902779579162598,9.0625,8.930560111999512,3094020.0,7.9851250648498535
2012-03-30,9.020830154418945,8.666669845581055,8.895830154418945,8.736109733581543,2060786.0,7.811258792877197
2012-04-05,9.055560111999512,8.701390266418457,8.75,9.048609733581543,1509647.0,8.090678215026855
2012-04-06,9.444439888000488,9.111109733581543,9.111109733581543,9.263890266418457,3088593.0,8.283167839050293
2012-04-09,9.291669845581055,8.868060111999512,9.194439888000488,8.923609733581543,2780426.0,7.978909969329834
2012-04-10,9.152779579162598,8.8125,8.916669845581055,9.145830154418945,1242199.0,8.177604675292969
2012-04-11,9.222220420837402,8.958330154418945,8.958330154418945,9.222220420837402,1709120.0,8.245908737182617
2012-04-12,9.430560111999512,9.215279579162598,9.256939888000488,9.402779579162598,2595296.0,8.407352447509766
2012-04-13,9.534720420837402,9.354169845581055,9.375,9.451390266418457,2689626.0,8.450817108154297
2012-04-16,9.569439888000488,9.340279579162598,9.402779579162598,9.527779579162598,2123780.0,8.519119262695312
2012-04-17,9.590279579162598,9.263890266418457,9.486109733581543,9.3125,2679990.0,8.326629638671875
2012-04-18,9.673609733581543,9.270830154418945,9.340279579162598,9.611109733581543,3468627.0,8.593626976013184
2012-04-19,9.638890266418457,9.472220420837402,9.569439888000488,9.611109733581543,2210960.0,8.593626976013184
2012-04-20,9.611109733581543,9.611109733581543,9.611109733581543,9.611109733581543,0.0,8.593626976013184
2012-04-23,9.777779579162598,9.534720420837402,9.652779579162598,9.770830154418945,4223268.0,8.73643970489502
2012-04-24,9.8125,9.305560111999512,9.666669845581055,9.604169845581055,3433457.0,8.587424278259277
2012-04-25,9.798609733581543,9.451390266418457,9.569439888000488,9.708330154418945,3652903.0,8.68055534362793
2012-04-26,9.854169845581055,9.569439888000488,9.805560111999512,9.722220420837402,2769780.0,8.692975997924805
2012-04-27,9.826390266418457,9.548609733581543,9.826390266418457,9.555560111999512,2123545.0,8.543957710266113
2012-05-02,9.6875,9.430560111999512,9.6875,9.541669845581055,2794983.0,8.531538963317871
2012-05-03,9.666669845581055,9.479169845581055,9.541669845581055,9.611109733581543,1961345.0,8.593626976013184
2012-05-04,9.777779579162598,9.590279579162598,9.625,9.736109733581543,2907269.0,8.705394744873047
2012-05-07,9.708330154418945,9.590279579162598,9.680560111999512,9.694439888000488,1583303.0,8.668137550354004
2012-05-08,9.826390266418457,9.652779579162598,9.652779579162598,9.75,2585049.0,8.717813491821289
2012-05-09,9.715279579162598,9.416669845581055,9.659720420837402,9.4375,2177235.0,8.438397407531738
2012-05-10,9.444439888000488,9.263890266418457,9.388890266418457,9.291669845581055,2045835.0,8.308006286621094
2012-05-11,9.368060111999512,9.222220420837402,9.298609733581543,9.243060111999512,995489.0,8.264541625976562
2012-05-14,9.430560111999512,9.263890266418457,9.340279579162598,9.340279579162598,1622922.0,8.351469039916992
2012-05-15,9.444439888000488,9.236109733581543,9.277779579162598,9.402779579162598,1397049.0,8.407352447509766
2012-05-16,9.423609733581543,9.236109733581543,9.361109733581543,9.291669845581055,1121409.0,8.308006286621094
2012-05-17,9.409720420837402,9.222220420837402,9.25,9.388890266418457,1173277.0,8.394933700561523
2012-05-18,9.354169845581055,8.944439888000488,9.277779579162598,8.965279579162598,2229791.0,8.016168594360352
2012-05-21,9.006939888000488,8.847220420837402,8.944439888000488,8.923609733581543,1358489.0,7.978909969329834
2012-05-22,9.097220420837402,8.923609733581543,8.944439888000488,9.0625,1643294.0,8.103097915649414
2012-05-23,9.0625,8.923609733581543,9.027779579162598,8.965279579162598,1177455.0,8.016168594360352
2012-05-24,9.055560111999512,8.875,8.930560111999512,8.909720420837402,927321.0,7.966491222381592
2012-05-25,8.909720420837402,8.909720420837402,8.909720420837402,8.909720420837402,0.0,7.966491222381592
2012-05-28,8.9375,8.625,8.861109733581543,8.930560111999512,1139476.0,7.9851250648498535
2012-05-29,9.083330154418945,8.902779579162598,8.930560111999512,9.055560111999512,2632733.0,8.096891403198242
2012-05-30,9.055560111999512,8.958330154418945,9.055560111999512,9.013890266418457,1288008.0,8.0596342086792
2012-05-31,9.0,8.888890266418457,8.993060111999512,8.986109733581543,1843454.0,8.034790992736816
2012-06-01,9.041669845581055,8.895830154418945,8.951390266418457,8.965279579162598,1669039.0,8.016168594360352
2012-06-04,8.840279579162598,8.680560111999512,8.770830154418945,8.715279579162598,1721833.0,7.7926344871521
2012-06-05,8.847220420837402,8.715279579162598,8.715279579162598,8.743060111999512,777321.0,7.817473411560059
2012-06-06,8.805560111999512,8.666669845581055,8.743060111999512,8.708330154418945,992663.0,7.786421298980713
2012-06-07,8.861109733581543,8.611109733581543,8.805560111999512,8.611109733581543,960480.0,7.699492931365967
2012-06-08,8.743060111999512,8.611109733581543,8.708330154418945,8.645830154418945,796314.0,7.730536460876465
2012-06-11,8.909720420837402,8.631939888000488,8.645830154418945,8.902779579162598,1083681.0,7.960286617279053
2012-06-12,9.0,8.819439888000488,8.847220420837402,8.923609733581543,1423367.0,7.978909969329834
2012-06-13,9.090279579162598,8.895830154418945,8.951390266418457,9.069439888000488,1680787.0,8.109301567077637
2012-06-14,9.013890266418457,8.847220420837402,8.930560111999512,8.875,1120381.0,8.114385604858398
2012-06-15,9.006939888000488,8.854169845581055,8.895830154418945,8.923609733581543,1212886.0,8.158829689025879
2012-06-18,9.076390266418457,8.923609733581543,8.993060111999512,9.041669845581055,3334993.0,8.26677131652832
2012-06-19,9.090279579162598,8.875,9.0625,8.923609733581543,1116701.0,8.158829689025879
2012-06-20,8.979169845581055,8.868060111999512,8.951390266418457,8.895830154418945,1152262.0,8.133430480957031
2012-06-21,8.888890266418457,8.680560111999512,8.888890266418457,8.708330154418945,1414082.0,7.961999416351318
2012-06-25,8.715279579162598,8.465279579162598,8.694439888000488,8.472220420837402,1231561.0,7.746124267578125
2012-06-26,8.479169845581055,8.319439888000488,8.479169845581055,8.423609733581543,1673933.0,7.701680660247803
2012-06-27,8.506939888000488,8.326390266418457,8.423609733581543,8.326390266418457,890923.0,7.612792015075684
2012-06-28,8.4375,8.263890266418457,8.347220420837402,8.270830154418945,1054434.0,7.561994552612305
2012-06-29,8.479169845581055,8.25,8.263890266418457,8.465279579162598,1433219.0,7.739778995513916
2012-07-02,8.604169845581055,8.472220420837402,8.5,8.597220420837402,1251172.0,7.860411643981934
2012-07-03,8.826390266418457,8.5625,8.597220420837402,8.680560111999512,1923985.0,7.936610221862793
2012-07-04,8.763890266418457,8.576390266418457,8.743060111999512,8.625,1011625.0,7.885810375213623
2012-07-05,8.638890266418457,8.4375,8.590279579162598,8.479169845581055,1022048.0,7.752479076385498
2012-07-06,8.798609733581543,8.479169845581055,8.5625,8.798609733581543,2520770.0,8.044541358947754
2012-07-09,9.111109733581543,8.736109733581543,8.805560111999512,8.888890266418457,5489360.0,8.127083778381348
2012-07-10,8.930560111999512,8.701390266418457,8.819439888000488,8.770830154418945,2486914.0,8.019142150878906
2012-07-11,8.902779579162598,8.715279579162598,8.777779579162598,8.868060111999512,2459204.0,8.108038902282715
2012-07-12,9.5,8.777779579162598,8.805560111999512,9.25,9032770.0,8.457245826721191
2012-07-13,9.340279579162598,9.131939888000488,9.173609733581543,9.326390266418457,3793612.0,8.52708911895752
2012-07-16,9.458330154418945,9.111109733581543,9.375,9.152779579162598,5138199.0,8.368358612060547
2012-07-17,9.194439888000488,8.923609733581543,9.159720420837402,9.131939888000488,3208052.0,8.349303245544434
2012-07-18,9.118060111999512,8.798609733581543,9.118060111999512,9.055560111999512,3020335.0,8.279472351074219
2012-07-19,9.222220420837402,8.916669845581055,9.013890266418457,9.201390266418457,3965032.0,8.412801742553711
2012-07-20,9.229169845581055,8.986109733581543,9.166669845581055,9.006939888000488,2226168.0,8.235017776489258
2012-07-23,8.875,8.645830154418945,8.875,8.673609733581543,3095965.0,7.9302544593811035
2012-07-24,8.847220420837402,8.583330154418945,8.625,8.791669845581055,2086784.0,8.038195610046387
2012-07-25,8.791669845581055,8.548609733581543,8.791669845581055,8.548609733581543,1591781.0,7.815967082977295
2012-07-26,8.659720420837402,8.513890266418457,8.548609733581543,8.527779579162598,1361484.0,7.79692268371582
2012-07-27,8.590279579162598,8.381939888000488,8.548609733581543,8.451390266418457,1265978.0,7.727080345153809
2012-07-30,8.541669845581055,8.298609733581543,8.486109733581543,8.3125,1116231.0,7.600093364715576
2012-07-31,8.395830154418945,8.263890266418457,8.3125,8.347220420837402,1019410.0,7.631837844848633
2012-08-01,8.513890266418457,8.333330154418945,8.333330154418945,8.479169845581055,815349.0,7.752479076385498
2012-08-02,8.479169845581055,8.256939888000488,8.451390266418457,8.263890266418457,970416.0,7.555649280548096
2012-08-03,8.5,8.298609733581543,8.298609733581543,8.493060111999512,1780027.0,7.765178203582764
2012-08-06,8.618060111999512,8.368060111999512,8.4375,8.611109733581543,2091872.0,7.873111248016357
2012-08-07,8.631939888000488,8.541669845581055,8.618060111999512,8.631939888000488,1921875.0,7.892157077789307
2012-08-08,8.652779579162598,8.534720420837402,8.631939888000488,8.569439888000488,1213513.0,7.835012912750244
2012-08-09,8.673609733581543,8.534720420837402,8.583330154418945,8.666669845581055,2644941.0,7.923909664154053
2012-08-10,8.666669845581055,8.541669845581055,8.666669845581055,8.604169845581055,1506048.0,7.866766929626465
2012-08-13,8.694439888000488,8.527779579162598,8.548609733581543,8.645830154418945,3407012.0,7.904856204986572
2012-08-14,8.659720420837402,8.375,8.652779579162598,8.5625,1981058.0,7.828666687011719
2012-08-15,8.527779579162598,8.388890266418457,8.527779579162598,8.409720420837402,1334171.0,7.688981533050537
2012-08-16,8.444439888000488,8.354169845581055,8.409720420837402,8.354169845581055,837600.0,7.638190746307373
2012-08-17,8.395830154418945,8.319439888000488,8.333330154418945,8.388890266418457,804306.0,7.669937610626221
2012-08-20,8.472220420837402,8.319439888000488,8.354169845581055,8.451390266418457,663589.0,7.727080345153809
2012-08-21,8.576390266418457,8.423609733581543,8.444439888000488,8.541669845581055,1069644.0,7.809622287750244
2012-08-22,8.569439888000488,8.4375,8.541669845581055,8.472220420837402,1104857.0,7.746124267578125
2012-08-23,8.555560111999512,8.458330154418945,8.458330154418945,8.548609733581543,986142.0,7.815967082977295
2012-08-24,8.5625,8.409720420837402,8.479169845581055,8.423609733581543,1063370.0,7.701680660247803
2012-08-27,8.472220420837402,8.229169845581055,8.409720420837402,8.236109733581543,1084502.0,7.53024959564209
2012-08-28,8.375,8.229169845581055,8.236109733581543,8.305560111999512,1165260.0,7.593747615814209
2012-08-29,8.375,8.270830154418945,8.270830154418945,8.305560111999512,751740.0,7.593747615814209
2012-08-30,8.465279579162598,8.131939888000488,8.305560111999512,8.298609733581543,1473091.0,7.587392807006836
2012-08-31,8.333330154418945,8.201390266418457,8.298609733581543,8.284720420837402,703690.0,7.5746941566467285
2012-09-03,8.506939888000488,8.25,8.284720420837402,8.486109733581543,1337172.0,7.758823871612549
2012-09-04,8.5625,8.430560111999512,8.520830154418945,8.506939888000488,1270270.0,7.777868270874023
2012-09-05,8.611109733581543,8.4375,8.472220420837402,8.569439888000488,1940371.0,7.835012912750244
2012-09-06,8.638890266418457,8.548609733581543,8.555560111999512,8.631939888000488,1874004.0,7.892157077789307
2012-09-07,8.972220420837402,8.652779579162598,8.680560111999512,8.888890266418457,4866101.0,8.127083778381348
2012-09-10,8.965279579162598,8.833330154418945,8.881939888000488,8.916669845581055,2331603.0,8.152484893798828
2012-09-11,8.909720420837402,8.763890266418457,8.888890266418457,8.875,2094510.0,8.114385604858398
2012-09-12,8.951390266418457,8.784720420837402,8.930560111999512,8.881939888000488,2249330.0,8.120731353759766
2012-09-13,9.131939888000488,8.826390266418457,8.902779579162598,8.847220420837402,5258626.0,8.088987350463867
2012-09-14,8.923609733581543,8.708330154418945,8.916669845581055,8.777779579162598,3017714.0,8.025495529174805
2012-09-17,8.972220420837402,8.625,8.826390266418457,8.652779579162598,2809575.0,7.911209583282471
2012-09-18,8.708330154418945,8.583330154418945,8.611109733581543,8.6875,1358637.0,7.9429545402526855
2012-09-19,8.916669845581055,8.625,8.708330154418945,8.854169845581055,2842561.0,8.09533977508545
2012-09-20,8.791669845581055,8.4375,8.784720420837402,8.5,2117376.0,7.771523952484131
2012-09-21,8.576390266418457,8.298609733581543,8.506939888000488,8.340279579162598,1885531.0,7.625492095947266
2012-09-24,8.416669845581055,8.159720420837402,8.263890266418457,8.333330154418945,1254814.0,7.619139194488525
2012-09-25,8.430560111999512,8.256939888000488,8.305560111999512,8.326390266418457,1055648.0,7.612792015075684
2012-09-26,8.381939888000488,8.006939888000488,8.298609733581543,8.048609733581543,1750341.0,7.358819484710693
2012-09-27,8.215279579162598,7.986110210418701,8.006939888000488,8.152779579162598,2132419.0,7.454061985015869
2012-09-28,8.284720420837402,8.097220420837402,8.159720420837402,8.263890266418457,1746797.0,7.555649280548096
2012-10-08,8.451390266418457,8.208330154418945,8.340279579162598,8.263890266418457,1684248.0,7.555649280548096
2012-10-09,8.409720420837402,8.229169845581055,8.263890266418457,8.402779579162598,2108522.0,7.682635307312012
2012-10-10,8.395830154418945,8.305560111999512,8.368060111999512,8.375,1689819.0,7.657236099243164
2012-10-11,8.368060111999512,8.152779579162598,8.368060111999512,8.152779579162598,1609175.0,7.454061985015869
2012-10-12,8.229169845581055,8.055560111999512,8.166669845581055,8.145830154418945,1534959.0,7.447707653045654
2012-10-15,8.180560111999512,8.055560111999512,8.180560111999512,8.118060111999512,682302.0,7.422316551208496
2012-10-16,8.208330154418945,8.111109733581543,8.152779579162598,8.159720420837402,738365.0,7.46040678024292
2012-10-17,8.229169845581055,8.069439888000488,8.201390266418457,8.194439888000488,788568.0,7.492150783538818
2012-10-18,8.305560111999512,8.208330154418945,8.208330154418945,8.291669845581055,1466148.0,7.58104944229126
2012-10-19,8.3125,8.229169845581055,8.298609733581543,8.284720420837402,808990.0,7.5746941566467285
2012-10-22,8.277779579162598,8.173609733581543,8.229169845581055,8.270830154418945,912938.0,7.561994552612305
2012-10-23,8.284720420837402,8.125,8.236109733581543,8.145830154418945,880722.0,7.447707653045654
2012-10-24,8.159720420837402,8.090279579162598,8.097220420837402,8.131939888000488,929203.0,7.435007095336914
2012-10-25,8.208330154418945,8.055560111999512,8.125,8.090279579162598,832773.0,7.39691686630249
2012-10-26,8.090279579162598,7.833330154418945,8.069439888000488,7.854169845581055,1314000.0,7.181042194366455
2012-10-29,7.958330154418945,7.847219944000244,7.875,7.861110210418701,936272.0,7.187388896942139
2012-10-30,7.944439888000488,7.854169845581055,7.854169845581055,7.8680500984191895,671103.0,7.193734169006348
2012-10-31,7.909719944000244,7.798610210418701,7.875,7.902780055999756,988584.0,7.225486755371094
2012-11-01,8.0625,7.909719944000244,7.916669845581055,8.041669845581055,1252355.0,7.352473735809326
2012-11-02,8.076390266418457,8.013890266418457,8.055560111999512,8.069439888000488,820287.0,7.377863883972168
2012-11-05,8.090279579162598,7.9375,8.069439888000488,7.9930500984191895,940419.0,7.308021068572998
2012-11-06,8.048609733581543,7.895830154418945,8.048609733581543,8.034720420837402,890972.0,7.3461198806762695
2012-11-07,8.034720420837402,7.958330154418945,8.034720420837402,8.0,567802.0,7.314375400543213
2012-11-08,8.027779579162598,7.854169845581055,7.958330154418945,7.861110210418701,843998.0,7.187388896942139
2012-11-09,7.902780055999756,7.798610210418701,7.8125,7.854169845581055,544690.0,7.181042194366455
2012-11-12,7.902780055999756,7.763889789581299,7.8680500984191895,7.819439888000488,763683.0,7.149289608001709
2012-11-13,7.944439888000488,7.770830154418945,7.861110210418701,7.819439888000488,1159683.0,7.149289608001709
2012-11-14,7.819439888000488,7.597219944000244,7.784719944000244,7.666669845581055,1602980.0,7.0096116065979
2012-11-15,7.652780055999756,7.423610210418701,7.652780055999756,7.479169845581055,828756.0,6.8381829261779785
2012-11-16,7.472219944000244,7.256939888000488,7.472219944000244,7.354169845581055,1081764.0,6.7238945960998535
2012-11-19,7.381939888000488,7.270830154418945,7.347219944000244,7.361110210418701,732124.0,6.730240821838379
2012-11-20,7.402780055999756,7.298610210418701,7.361110210418701,7.3125,456874.0,6.68579626083374
2012-11-21,7.388889789581299,7.166669845581055,7.298610210418701,7.375,957876.0,6.742939472198486
2012-11-22,7.361110210418701,7.277780055999756,7.354169845581055,7.333330154418945,448647.0,6.704841613769531
2012-11-23,7.402780055999756,7.326389789581299,7.381939888000488,7.361110210418701,608004.0,6.730240821838379
2012-11-26,7.361110210418701,7.215280055999756,7.326389789581299,7.2430500984191895,600861.0,6.622298240661621
2012-11-27,7.270830154418945,6.8055500984191895,7.222219944000244,6.875,1540548.0,6.285791397094727
2012-11-28,6.895830154418945,6.652780055999756,6.861110210418701,6.736110210418701,1181911.0,6.1588053703308105
2012-11-29,6.770830154418945,6.666669845581055,6.736110210418701,6.673610210418701,571193.0,6.101661205291748
2012-11-30,6.75,6.611110210418701,6.631939888000488,6.722219944000244,444664.0,6.14610481262207
2012-12-03,6.791669845581055,6.6180500984191895,6.715280055999756,6.625,677643.0,6.057217121124268
2012-12-04,6.625,6.402780055999756,6.597219944000244,6.625,1161514.0,6.057217121124268
2012-12-05,7.027780055999756,6.597219944000244,6.631939888000488,6.951389789581299,1902821.0,6.3556342124938965
2012-12-06,6.9930500984191895,6.8125,6.979169845581055,6.833330154418945,1006215.0,6.247693061828613
2012-12-07,7.076389789581299,6.826389789581299,6.826389789581299,7.076389789581299,1720604.0,6.469921112060547
2012-12-10,7.1805500984191895,7.020830154418945,7.111110210418701,7.166669845581055,1741965.0,6.552464008331299
2012-12-11,7.201389789581299,7.104169845581055,7.131939888000488,7.104169845581055,988751.0,6.495320796966553
2012-12-12,7.1180500984191895,6.9930500984191895,7.0625,7.076389789581299,848373.0,6.469921112060547
2012-12-13,7.1180500984191895,7.027780055999756,7.069439888000488,7.034719944000244,727056.0,6.431822299957275
2012-12-14,7.736110210418701,7.006939888000488,7.027780055999756,7.583330154418945,5513925.0,6.933415412902832
2012-12-17,7.7430500984191895,7.486110210418701,7.5,7.638889789581299,3592889.0,6.984212875366211
2012-12-18,7.951389789581299,7.520830154418945,7.590280055999756,7.895830154418945,3646257.0,7.219132900238037
2012-12-19,7.840280055999756,7.673610210418701,7.729169845581055,7.75,2591989.0,7.085800647735596
2012-12-20,7.8680500984191895,7.645830154418945,7.75,7.736110210418701,2579044.0,7.07310152053833
2012-12-21,7.854169845581055,7.590280055999756,7.736110210418701,7.729169845581055,2872594.0,7.066755771636963
2012-12-24,7.722219944000244,7.569439888000488,7.590280055999756,7.638889789581299,1572727.0,6.984212875366211
2012-12-25,7.833330154418945,7.5,7.694439888000488,7.756939888000488,2808632.0,7.092145919799805
2012-12-26,7.944439888000488,7.756939888000488,7.770830154418945,7.861110210418701,2435878.0,7.187388896942139
2012-12-27,7.909719944000244,7.798610210418701,7.847219944000244,7.798610210418701,1818948.0,7.130244731903076
2012-12-28,7.847219944000244,7.715280055999756,7.8125,7.833330154418945,1803093.0,7.161989688873291
2012-12-31,7.916669845581055,7.694439888000488,7.888889789581299,7.881939888000488,2786490.0,7.206433296203613
2013-01-04,7.986110210418701,7.791669845581055,7.9305500984191895,7.819439888000488,2677188.0,7.149289608001709
2013-01-07,7.861110210418701,7.756939888000488,7.819439888000488,7.861110210418701,1996604.0,7.187388896942139
2013-01-08,8.055560111999512,7.833330154418945,7.833330154418945,8.020830154418945,4728646.0,7.333420276641846
2013-01-09,8.118060111999512,7.944439888000488,8.027779579162598,8.034720420837402,3050612.0,7.3461198806762695
2013-01-10,8.111109733581543,7.9375,8.069439888000488,8.020830154418945,2212721.0,7.333420276641846
2013-01-11,8.194439888000488,7.833330154418945,8.166669845581055,7.8680500984191895,3252444.0,7.193734169006348
2013-01-14,8.111109733581543,7.777780055999756,7.881939888000488,8.097220420837402,3314460.0,7.40326452255249
2013-01-15,8.291669845581055,8.055560111999512,8.104169845581055,8.256939888000488,3888440.0,7.549294948577881
2013-01-16,8.256939888000488,8.069439888000488,8.229169845581055,8.25,3579886.0,7.542949199676514
2013-01-17,8.277779579162598,8.125,8.180560111999512,8.138890266418457,2268123.0,7.441361904144287
2013-01-18,8.298609733581543,8.145830154418945,8.173609733581543,8.270830154418945,2689149.0,7.561994552612305
2013-01-21,8.3125,8.152779579162598,8.270830154418945,8.222220420837402,2529767.0,7.517550468444824
2013-01-22,8.284720420837402,7.972219944000244,8.222220420837402,8.048609733581543,3620144.0,7.358819484710693
2013-01-23,8.111109733581543,7.847219944000244,7.9930500984191895,8.020830154418945,2240313.0,7.333420276641846
2013-01-24,8.104169845581055,7.604169845581055,7.986110210418701,7.666669845581055,4518996.0,7.0096116065979
2013-01-25,7.770830154418945,7.666669845581055,7.708330154418945,7.75,1663649.0,7.085800647735596
2013-01-28,7.958330154418945,7.729169845581055,7.777780055999756,7.951389789581299,1794844.0,7.269930839538574
2013-01-29,8.027779579162598,7.8680500984191895,7.944439888000488,7.9930500984191895,1748558.0,7.308021068572998
2013-01-30,8.076390266418457,7.9375,8.027779579162598,8.0625,2458556.0,7.371519088745117
2013-01-31,8.111109733581543,7.951389789581299,8.055560111999512,8.027779579162598,2132985.0,7.3397746086120605
2013-02-01,8.055560111999512,7.916669845581055,8.020830154418945,8.0,2803553.0,7.314375400543213
2013-02-04,8.333330154418945,8.0,8.055560111999512,8.236109733581543,5976407.0,7.53024959564209
2013-02-05,8.25,8.069439888000488,8.159720420837402,8.25,3539962.0,7.542949199676514
2013-02-06,8.277779579162598,8.131939888000488,8.194439888000488,8.173609733581543,3245467.0,7.473106384277344
2013-02-07,8.243060111999512,8.125,8.159720420837402,8.229169845581055,2325002.0,7.523904800415039
2013-02-08,8.4375,8.145830154418945,8.208330154418945,8.402779579162598,3797373.0,7.682635307312012
2013-02-18,8.548609733581543,8.229169845581055,8.375,8.513890266418457,6121015.0,7.784224033355713
2013-02-19,8.583330154418945,8.402779579162598,8.513890266418457,8.458330154418945,4510464.0,7.733426094055176
2013-02-20,8.597220420837402,8.402779579162598,8.541669845581055,8.576390266418457,3295854.0,7.841367721557617
2013-02-21,9.201390266418457,8.409720420837402,8.590279579162598,9.041669845581055,13732427.0,8.26677131652832
2013-02-22,9.722220420837402,8.902779579162598,9.020830154418945,9.597220420837402,11980831.0,8.774709701538086
2013-02-25,9.986109733581543,9.527779579162598,9.527779579162598,9.902779579162598,9812420.0,9.054080963134766
2013-02-26,10.0,9.409720420837402,9.895830154418945,9.513890266418457,6498394.0,8.69852066040039
2013-02-27,9.597220420837402,9.1875,9.513890266418457,9.326390266418457,5074044.0,8.52708911895752
2013-02-28,9.847220420837402,9.243060111999512,9.333330154418945,9.486109733581543,10782131.0,8.673121452331543
2013-03-01,10.0,9.416669845581055,9.444439888000488,9.993060111999512,7433850.0,9.13662338256836
2013-03-04,10.41670036315918,9.777779579162598,9.9375,10.0625,9426536.0,9.200113296508789
2013-03-05,10.277799606323242,9.875,10.1318998336792,10.159700393676758,3303432.0,9.288982391357422
2013-03-06,10.277799606323242,10.0693998336792,10.173600196838379,10.2431001663208,3506034.0,9.365235328674316
2013-03-07,11.1943998336792,10.263899803161621,10.277799606323242,10.625,11099247.0,9.71440601348877
2013-03-08,10.847200393676758,10.111100196838379,10.4931001663208,10.340299606323242,4571688.0,9.454103469848633
2013-03-11,10.8193998336792,10.1806001663208,10.347200393676758,10.652799606323242,5333548.0,9.739821434020996
2013-03-12,10.8125,10.347200393676758,10.597200393676758,10.6875,5253985.0,9.771550178527832
2013-03-13,10.7568998336792,10.0556001663208,10.7431001663208,10.361100196838379,3932665.0,9.473121643066406
2013-03-14,10.486100196838379,10.2431001663208,10.361100196838379,10.3193998336792,1869475.0,9.434996604919434
2013-03-15,10.83329963684082,10.215299606323242,10.326399803161621,10.763899803161621,3969856.0,9.841400146484375
2013-03-18,10.763899803161621,10.465299606323242,10.5556001663208,10.58329963684082,3158614.0,9.676277160644531
2013-03-19,10.52079963684082,9.548609733581543,10.52079963684082,9.6875,5171988.0,8.857251167297363
2013-03-20,9.958330154418945,9.520830154418945,9.618060111999512,9.902779579162598,4018652.0,9.054080963134766
2013-03-21,9.888890266418457,9.652779579162598,9.847220420837402,9.861109733581543,3517354.0,9.015981674194336
2013-03-22,10.10420036315918,9.715279579162598,9.847220420837402,9.840279579162598,5024678.0,8.99693775177002
2013-03-25,9.965279579162598,9.652779579162598,9.840279579162598,9.902779579162598,2469461.0,9.054080963134766
2013-03-26,10.0556001663208,9.722220420837402,9.902779579162598,10.0068998336792,2750493.0,9.149277687072754
2013-03-27,10.0693998336792,9.618060111999512,10.013899803161621,9.756939888000488,4251936.0,8.920740127563477
2013-03-28,9.722220420837402,9.090279579162598,9.722220420837402,9.131939888000488,4244516.0,8.349303245544434
2013-03-29,9.305560111999512,9.0625,9.229169845581055,9.159720420837402,1974591.0,8.374704360961914
2013-04-01,9.333330154418945,9.131939888000488,9.166669845581055,9.229169845581055,1513552.0,8.438200950622559
2013-04-02,9.284720420837402,8.8125,9.229169845581055,8.923609733581543,2851892.0,8.158829689025879
2013-04-03,8.958330154418945,8.715279579162598,8.958330154418945,8.784720420837402,1442720.0,8.031844139099121
2013-04-08,8.597220420837402,8.333330154418945,8.597220420837402,8.534720420837402,2627542.0,7.803268909454346
2013-04-09,8.708330154418945,8.520830154418945,8.520830154418945,8.631939888000488,1603872.0,7.892157077789307
2013-04-10,8.8125,8.5625,8.631939888000488,8.791669845581055,1802626.0,8.038195610046387
2013-04-11,8.923609733581543,8.75,8.784720420837402,8.784720420837402,1239520.0,8.031844139099121
2013-04-12,8.979169845581055,8.708330154418945,8.791669845581055,8.958330154418945,1571610.0,8.190573692321777
2013-04-15,8.861109733581543,8.423609733581543,8.854169845581055,8.708330154418945,1039438.0,7.961999416351318
2013-04-16,9.138890266418457,8.569439888000488,8.680560111999512,9.118060111999512,1354652.0,8.336614608764648
2013-04-17,9.368060111999512,8.923609733581543,9.118060111999512,9.013890266418457,2576738.0,8.241371154785156
2013-04-18,9.201390266418457,8.895830154418945,8.986109733581543,9.013890266418457,1358958.0,8.241371154785156
2013-04-19,9.298609733581543,9.006939888000488,9.006939888000488,9.236109733581543,2038423.0,8.444546699523926
2013-04-22,9.361109733581543,9.027779579162598,9.201390266418457,9.284720420837402,1970608.0,8.488990783691406
2013-04-23,9.333330154418945,9.027779579162598,9.305560111999512,9.090279579162598,1151894.0,8.311214447021484
2013-04-24,9.1875,8.902779579162598,9.0625,9.180560111999512,1529412.0,8.393755912780762
2013-04-25,9.236109733581543,9.055560111999512,9.097220420837402,9.069439888000488,1755601.0,8.292160034179688
2013-04-26,9.166669845581055,8.597220420837402,9.083330154418945,8.631939888000488,1807172.0,7.892157077789307
2013-05-02,8.847220420837402,8.5,8.583330154418945,8.694439888000488,768578.0,7.949300289154053
2013-05-03,8.909720420837402,8.694439888000488,8.694439888000488,8.777779579162598,989016.0,8.025495529174805
2013-05-06,8.993060111999512,8.770830154418945,8.805560111999512,8.958330154418945,846057.0,8.190573692321777
2013-05-07,9.055560111999512,8.819439888000488,8.958330154418945,9.027779579162598,1096954.0,8.254070281982422
2013-05-08,9.131939888000488,8.888890266418457,9.0625,8.965279579162598,1363422.0,8.196927070617676
2013-05-09,8.951390266418457,8.673609733581543,8.923609733581543,8.784720420837402,2244219.0,8.031844139099121
2013-05-10,9.666669845581055,8.75,8.75,9.597220420837402,13427471.0,8.774709701538086
2013-05-13,9.548609733581543,9.291669845581055,9.375,9.402779579162598,12621664.0,8.596932411193848
2013-05-14,9.409720420837402,8.958330154418945,9.409720420837402,9.013890266418457,7895869.0,8.241371154785156
2013-05-15,9.118060111999512,8.75,9.020830154418945,8.9375,5776166.0,8.171529769897461
2013-05-16,9.166669845581055,8.861109733581543,8.868060111999512,9.125,4469366.0,8.342960357666016
2013-05-17,9.847220420837402,9.083330154418945,9.125,9.555560111999512,9485703.0,8.736618041992188
2013-05-20,10.3125,9.659720420837402,9.659720420837402,10.0556001663208,11795001.0,9.193804740905762
2013-05-21,10.1943998336792,9.756939888000488,10.1806001663208,10.034700393676758,6691397.0,9.17469596862793
2013-05-22,10.3056001663208,9.895830154418945,10.0,10.159700393676758,7842463.0,9.288982391357422
2013-05-23,10.159700393676758,9.881939888000488,10.034700393676758,9.986109733581543,4276589.0,9.130269050598145
2013-05-24,10.25,9.979169845581055,10.097200393676758,10.2431001663208,5463936.0,9.365235328674316
2013-05-27,10.52079963684082,9.902779579162598,10.2431001663208,10.125,8315380.0,9.257254600524902
2013-05-28,10.1875,9.854169845581055,10.0625,10.090299606323242,6022458.0,9.225529670715332
2013-05-29,10.097200393676758,9.694439888000488,10.0693998336792,9.770830154418945,8792002.0,8.933439254760742
2013-05-30,9.847220420837402,9.638890266418457,9.763890266418457,9.8125,6442934.0,8.971537590026855
2013-05-31,9.875,9.680560111999512,9.819439888000488,9.75,4662109.0,8.91439437866211
2013-06-03,10.2568998336792,9.895830154418945,10.25,9.923609733581543,9012451.0,9.073126792907715
2013-06-04,9.847220420837402,9.527779579162598,9.833330154418945,9.659720420837402,4714005.0,8.831852912902832
2013-06-05,9.763890266418457,9.416669845581055,9.659720420837402,9.715279579162598,2449333.0,8.882649421691895
2013-06-06,9.694439888000488,9.277779579162598,9.694439888000488,9.298609733581543,4988664.0,8.501691818237305
2013-06-07,9.375,9.083330154418945,9.284720420837402,9.111109733581543,2389348.0,8.330259323120117
2013-06-13,9.006939888000488,8.472220420837402,9.006939888000488,8.715279579162598,2617116.0,7.968352794647217
2013-06-14,8.881939888000488,8.756939888000488,8.763890266418457,8.819439888000488,1509818.0,8.063586235046387
2013-06-17,8.777779579162598,8.583330154418945,8.729169845581055,8.770830154418945,1569481.0,8.253089904785156
2013-06-18,8.916669845581055,8.715279579162598,8.75,8.875,1428253.0,8.351109504699707
2013-06-19,8.944439888000488,8.659720420837402,8.875,8.895830154418945,2056704.0,8.370710372924805
2013-06-20,9.048609733581543,8.569439888000488,8.895830154418945,8.604169845581055,1990232.0,8.09626579284668
2013-06-21,8.819439888000488,8.236109733581543,8.395830154418945,8.777779579162598,2348130.0,8.259627342224121
2013-06-24,9.166669845581055,8.541669845581055,8.715279579162598,9.159720420837402,6830418.0,8.619023323059082
2013-06-25,9.375,8.472220420837402,9.1875,9.270830154418945,7421984.0,8.723573684692383
2013-06-26,9.729169845581055,9.173609733581543,9.395830154418945,9.680560111999512,8087394.0,9.10911750793457
2013-06-27,9.680560111999512,9.298609733581543,9.590279579162598,9.305560111999512,5367644.0,8.756253242492676
2013-06-28,9.569439888000488,8.805560111999512,9.263890266418457,9.090279579162598,4503231.0,8.553680419921875
2013-07-01,9.256939888000488,8.958330154418945,9.076390266418457,9.222220420837402,3501394.0,8.67783260345459
2013-07-02,9.270830154418945,8.819439888000488,9.229169845581055,9.125,4084456.0,8.586352348327637
2013-07-03,9.722220420837402,8.965279579162598,9.131939888000488,9.715279579162598,7791888.0,9.141788482666016
2013-07-04,9.777779579162598,9.486109733581543,9.583330154418945,9.583330154418945,5816247.0,9.017626762390137
2013-07-05,9.854169845581055,9.506939888000488,9.590279579162598,9.597220420837402,4426257.0,9.030696868896484
2013-07-08,9.583330154418945,9.166669845581055,9.444439888000488,9.284720420837402,3773603.0,8.736644744873047
2013-07-09,9.763890266418457,9.131939888000488,9.131939888000488,9.756939888000488,4498277.0,9.180989265441895
2013-07-10,9.875,9.590279579162598,9.736109733581543,9.861109733581543,5109616.0,9.279009819030762
2013-07-11,10.0,9.75,9.888890266418457,9.902779579162598,6394796.0,9.318219184875488
2013-07-12,9.958330154418945,9.631939888000488,9.902779579162598,9.743060111999512,5296654.0,9.167928695678711
2013-07-15,9.895830154418945,9.465279579162598,9.638890266418457,9.736109733581543,4041671.0,9.161388397216797
2013-07-16,9.826390266418457,9.590279579162598,9.666669845581055,9.756939888000488,3255832.0,9.180989265441895
2013-07-17,9.756939888000488,9.347220420837402,9.756939888000488,9.368060111999512,4830615.0,8.815064430236816
2013-07-18,9.409720420837402,9.138890266418457,9.277779579162598,9.145830154418945,3675349.0,8.60595417022705
2013-07-19,9.361109733581543,8.944439888000488,9.173609733581543,8.965279579162598,3954876.0,8.436060905456543
2013-07-22,9.201390266418457,8.819439888000488,8.930560111999512,9.131939888000488,1704703.0,8.592881202697754
2013-07-23,9.375,9.104169845581055,9.131939888000488,9.347220420837402,2511900.0,8.795454978942871
2013-07-24,9.416669845581055,9.041669845581055,9.347220420837402,9.145830154418945,3635546.0,8.60595417022705
2013-07-25,9.993060111999512,9.097220420837402,9.111109733581543,9.791669845581055,10110709.0,9.213668823242188
2013-07-26,9.8125,9.486109733581543,9.645830154418945,9.694439888000488,6776477.0,9.12217903137207
2013-07-29,9.791669845581055,9.409720420837402,9.625,9.513890266418457,4093652.0,8.952286720275879
2013-07-30,9.590279579162598,9.222220420837402,9.506939888000488,9.395830154418945,2884697.0,8.841196060180664
2013-07-31,9.888890266418457,9.423609733581543,9.423609733581543,9.847220420837402,6029563.0,9.26594066619873
2013-08-01,9.965279579162598,9.694439888000488,9.791669845581055,9.930560111999512,6272773.0,9.344361305236816
2013-08-02,10.0625,9.819439888000488,10.02079963684082,9.847220420837402,5261662.0,9.26594066619873
2013-08-05,10.0625,9.784720420837402,9.805560111999512,10.034700393676758,5350207.0,9.442353248596191
2013-08-06,10.0556001663208,9.868060111999512,9.979169845581055,9.951390266418457,4672859.0,9.363962173461914
2013-08-07,9.965279579162598,9.534720420837402,9.916669845581055,9.569439888000488,8843005.0,9.004556655883789
2013-08-08,9.666669845581055,9.444439888000488,9.486109733581543,9.583330154418945,3768230.0,9.017626762390137
2013-08-09,9.770830154418945,9.583330154418945,9.583330154418945,9.625,3749554.0,9.05683708190918
2013-08-12,9.8125,9.625,9.722220420837402,9.743060111999512,3768063.0,9.167928695678711
2013-08-13,10.20829963684082,9.694439888000488,9.743060111999512,10.201399803161621,9313941.0,9.599211692810059
2013-08-14,10.1806001663208,10.0068998336792,10.173600196838379,10.0625,5207173.0,9.468511581420898
2013-08-15,10.60420036315918,9.916669845581055,9.979169845581055,10.1943998336792,7286725.0,9.592625617980957
2013-08-16,10.576399803161621,10.0693998336792,10.138899803161621,10.125,7268784.0,9.527322769165039
2013-08-19,10.1806001663208,9.861109733581543,9.868060111999512,10.138899803161621,3889980.0,9.54040241241455
2013-08-20,10.47920036315918,10.0556001663208,10.111100196838379,10.284700393676758,4594432.0,9.677595138549805
2013-08-21,10.70829963684082,10.277799606323242,10.284700393676758,10.486100196838379,8245431.0,9.867106437683105
2013-08-22,10.590299606323242,10.347200393676758,10.486100196838379,10.402799606323242,3630733.0,9.788723945617676
2013-08-23,10.6943998336792,10.14579963684082,10.361100196838379,10.284700393676758,5495149.0,9.677595138549805
2013-08-26,10.402799606323242,10.201399803161621,10.284700393676758,10.340299606323242,4908984.0,9.729911804199219
2013-08-27,10.465299606323242,10.0556001663208,10.3125,10.20829963684082,6510191.0,9.605704307556152
2013-08-28,10.66670036315918,10.14579963684082,10.22920036315918,10.486100196838379,10361397.0,9.867106437683105
2013-08-29,10.659700393676758,10.2568998336792,10.659700393676758,10.4306001663208,5559497.0,9.814882278442383
2013-08-30,10.3818998336792,10.173600196838379,10.1943998336792,10.1943998336792,4053384.0,9.592625617980957
2013-09-02,10.486100196838379,10.0,10.263899803161621,10.47920036315918,6149558.0,9.860613822937012
2013-09-03,10.972200393676758,10.409700393676758,10.409700393676758,10.8056001663208,9967592.0,10.16774845123291
2013-09-04,10.875,10.5625,10.701399803161621,10.861100196838379,5200872.0,10.219970703125
2013-09-05,10.89579963684082,10.64579963684082,10.875,10.7568998336792,3379603.0,10.12192153930664
2013-09-06,10.83329963684082,10.6806001663208,10.763899803161621,10.7431001663208,3852936.0,10.108935356140137
2013-09-09,11.04170036315918,10.7568998336792,10.77079963684082,10.798600196838379,4929651.0,10.161160469055176
2013-09-10,10.83329963684082,10.5068998336792,10.83329963684082,10.5625,7756567.0,9.938997268676758
2013-09-11,10.611100196838379,10.173600196838379,10.5556001663208,10.2568998336792,5764593.0,9.651435852050781
2013-09-12,10.45829963684082,10.1806001663208,10.1806001663208,10.25,3346715.0,9.644943237304688
2013-09-13,10.5068998336792,10.22920036315918,10.22920036315918,10.451399803161621,3368728.0,9.834453582763672
2013-09-16,10.673600196838379,10.409700393676758,10.4306001663208,10.5068998336792,2913323.0,9.886678695678711
2013-09-17,10.548600196838379,10.0556001663208,10.5,10.090299606323242,3521586.0,9.494669914245605
2013-09-18,10.361100196838379,9.993060111999512,10.10420036315918,10.284700393676758,3859757.0,9.677595138549805
2013-09-23,10.3056001663208,10.14579963684082,10.3056001663208,10.1943998336792,3931009.0,9.592625617980957
2013-09-24,10.263899803161621,10.0,10.263899803161621,10.10420036315918,4021395.0,9.507750511169434
2013-09-25,10.159700393676758,9.826390266418457,10.08329963684082,9.895830154418945,3536614.0,9.311680793762207
2013-09-26,9.930560111999512,9.659720420837402,9.909720420837402,9.694439888000488,3459669.0,9.12217903137207
2013-09-27,9.805560111999512,9.652779579162598,9.694439888000488,9.708330154418945,1719933.0,9.135248184204102
2013-09-30,10.027799606323242,9.673609733581543,9.715279579162598,9.9375,3015635.0,9.350890159606934
2013-10-08,9.861109733581543,9.625,9.854169845581055,9.8125,3782151.0,9.233269691467285
2013-10-09,9.777779579162598,9.493060111999512,9.729169845581055,9.652779579162598,4756400.0,9.082977294921875
2013-10-10,9.861109733581543,9.618060111999512,9.618060111999512,9.680560111999512,3619745.0,9.10911750793457
2013-10-11,9.944439888000488,9.722220420837402,9.722220420837402,9.833330154418945,2999138.0,9.252869606018066
2013-10-14,9.979169845581055,9.756939888000488,9.826390266418457,9.916669845581055,3978204.0,9.331289291381836
2013-10-15,10.034700393676758,9.826390266418457,9.909720420837402,9.979169845581055,5083846.0,9.390100479125977
2013-10-16,10.201399803161621,9.555560111999512,9.916669845581055,10.0068998336792,6864148.0,9.416193008422852
2013-10-17,10.16670036315918,9.895830154418945,9.979169845581055,9.986109733581543,2121802.0,9.39663028717041
2013-10-18,10.0,9.763890266418457,9.972220420837402,9.819439888000488,1847491.0,9.239798545837402
2013-10-21,9.9375,9.736109733581543,9.861109733581543,9.902779579162598,3556666.0,9.318219184875488
2013-10-22,9.930560111999512,9.611109733581543,9.923609733581543,9.638890266418457,3557761.0,9.069908142089844
2013-10-23,9.701390266418457,9.215279579162598,9.597220420837402,9.284720420837402,3263427.0,8.736644744873047
2013-10-24,9.479169845581055,9.145830154418945,9.236109733581543,9.451390266418457,2122107.0,8.893475532531738
2013-10-25,9.493060111999512,9.173609733581543,9.416669845581055,9.263890266418457,1099886.0,8.71704387664795
2013-10-28,9.305560111999512,8.944439888000488,9.256939888000488,8.958330154418945,1991188.0,8.429520606994629
2013-10-29,9.097220420837402,8.631939888000488,8.951390266418457,8.770830154418945,2152405.0,8.253089904785156
2013-10-30,8.847220420837402,8.6875,8.6875,8.826390266418457,934865.0,8.305370330810547
2013-10-31,8.895830154418945,8.722220420837402,8.833330154418945,8.840279579162598,1332311.0,8.318438529968262
2013-11-01,8.847220420837402,8.659720420837402,8.840279579162598,8.756939888000488,869356.0,8.240017890930176
2013-11-04,8.854169845581055,8.715279579162598,8.722220420837402,8.798609733581543,652291.0,8.279228210449219
2013-11-05,8.888890266418457,8.715279579162598,8.8125,8.888890266418457,1210170.0,8.364180564880371
2013-11-06,9.090279579162598,8.944439888000488,9.006939888000488,8.979169845581055,2139681.0,8.44913101196289
2013-11-07,9.0,8.75,8.916669845581055,8.986109733581543,1406378.0,8.455659866333008
2013-11-08,9.069439888000488,8.854169845581055,9.034720420837402,8.951390266418457,1238127.0,8.422990798950195
2013-11-11,8.993060111999512,8.729169845581055,8.958330154418945,8.902779579162598,665127.0,8.377249717712402
2013-11-12,8.986109733581543,8.847220420837402,8.888890266418457,8.916669845581055,737436.0,8.390320777893066
2013-11-13,8.909720420837402,8.701390266418457,8.909720420837402,8.701390266418457,622097.0,8.187747955322266
2013-11-14,9.020830154418945,8.611109733581543,8.645830154418945,8.965279579162598,3253260.0,8.436060905456543
2013-11-15,9.326390266418457,8.944439888000488,8.958330154418945,9.152779579162598,2681820.0,8.612491607666016
2013-11-18,9.256939888000488,9.111109733581543,9.152779579162598,9.208330154418945,1895957.0,8.664762496948242
2013-11-19,9.270830154418945,9.118060111999512,9.138890266418457,9.229169845581055,1405117.0,8.684372901916504
2013-11-20,9.25,9.131939888000488,9.229169845581055,9.222220420837402,1404610.0,8.67783260345459
2013-11-21,9.618060111999512,9.0625,9.222220420837402,9.534720420837402,5649920.0,8.971887588500977
2013-11-22,9.722220420837402,9.430560111999512,9.506939888000488,9.576390266418457,2266339.0,9.01109790802002
2013-11-25,9.569439888000488,9.395830154418945,9.513890266418457,9.548609733581543,1297452.0,8.984956741333008
2013-11-26,9.527779579162598,9.409720420837402,9.506939888000488,9.451390266418457,578646.0,8.893475532531738
2013-11-27,9.569439888000488,9.381939888000488,9.513890266418457,9.5625,1157309.0,8.998026847839355
2013-11-28,9.736109733581543,9.486109733581543,9.5625,9.638890266418457,2753730.0,9.069908142089844
2013-11-29,9.833330154418945,9.555560111999512,9.583330154418945,9.819439888000488,3124321.0,9.239798545837402
2013-12-02,9.708330154418945,9.319439888000488,9.638890266418457,9.472220420837402,2109546.0,8.913076400756836
2013-12-03,9.590279579162598,9.277779579162598,9.340279579162598,9.583330154418945,919146.0,9.017626762390137
2013-12-04,9.770830154418945,9.618060111999512,9.659720420837402,9.763890266418457,3895185.0,9.187528610229492
2013-12-05,9.840279579162598,9.611109733581543,9.729169845581055,9.784720420837402,1933165.0,9.207128524780273
2013-12-06,9.770830154418945,9.618060111999512,9.770830154418945,9.680560111999512,1481909.0,9.10911750793457
2013-12-09,9.791669845581055,9.701390266418457,9.722220420837402,9.791669845581055,1290540.0,9.213668823242188
2013-12-10,9.916669845581055,9.6875,9.791669845581055,9.868060111999512,2601571.0,9.28554916381836
2013-12-11,10.263899803161621,9.743060111999512,9.854169845581055,10.2568998336792,7875692.0,9.651435852050781
2013-12-12,10.41670036315918,10.10420036315918,10.20829963684082,10.277799606323242,6206162.0,9.671102523803711
2013-12-13,10.298600196838379,10.1181001663208,10.284700393676758,10.29170036315918,2776158.0,9.684182167053223
2013-12-16,10.277799606323242,9.916669845581055,10.277799606323242,10.0556001663208,1869746.0,9.462018013000488
2013-12-17,10.08329963684082,9.902779579162598,9.972220420837402,10.0693998336792,1635963.0,9.475004196166992
2013-12-18,10.22920036315918,9.986109733581543,10.0556001663208,10.08329963684082,1520966.0,9.488082885742188
2013-12-19,10.16670036315918,10.034700393676758,10.090299606323242,10.090299606323242,1258712.0,9.494669914245605
2013-12-20,10.222200393676758,9.868060111999512,10.10420036315918,9.923609733581543,1688595.0,9.337820053100586
2013-12-23,9.916669845581055,9.548609733581543,9.770830154418945,9.618060111999512,1043336.0,9.050307273864746
2013-12-24,9.680560111999512,9.395830154418945,9.618060111999512,9.625,732689.0,9.05683708190918
2013-12-25,9.965279579162598,9.527779579162598,9.548609733581543,9.930560111999512,1411849.0,9.344361305236816
2013-12-26,10.138899803161621,9.902779579162598,9.930560111999512,9.951390266418457,2425183.0,9.363962173461914
2013-12-27,10.10420036315918,9.895830154418945,9.993060111999512,10.048600196838379,1202260.0,9.455431938171387
2013-12-30,10.138899803161621,9.965279579162598,10.048600196838379,10.0,1023268.0,9.409701347351074
2013-12-31,10.0556001663208,9.9375,9.979169845581055,10.013899803161621,799637.0,9.422780990600586
2014-01-02,10.201399803161621,9.909720420837402,10.125,10.013899803161621,1570507.0,9.422780990600586
2014-01-03,10.16670036315918,9.965279579162598,10.027799606323242,10.013899803161621,2303778.0,9.422780990600586
2014-01-06,11.013899803161621,9.875,10.0068998336792,11.013899803161621,12229564.0,10.363750457763672
2014-01-07,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-08,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-09,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-10,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-13,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-14,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-15,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-16,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-17,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-20,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-21,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-22,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-23,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-24,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-27,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-28,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-29,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-01-30,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-07,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-10,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-11,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-12,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-13,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-14,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-17,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-18,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-19,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-20,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-21,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-24,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-25,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-26,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-27,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-02-28,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-03,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-04,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-05,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-06,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-07,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-10,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-11,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-12,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-13,11.013899803161621,11.013899803161621,11.013899803161621,11.013899803161621,0.0,10.363750457763672
2014-03-14,9.909720420837402,9.909720420837402,9.909720420837402,9.909720420837402,734976.0,9.324752807617188
2014-03-17,9.652779579162598,9.236109733581543,9.236109733581543,9.513890266418457,4618935.0,8.952286720275879
2014-03-18,9.791669845581055,9.451390266418457,9.506939888000488,9.75,5450394.0,9.174457550048828
2014-03-19,9.715279579162598,9.513890266418457,9.715279579162598,9.597220420837402,3251692.0,9.030696868896484
2014-03-20,9.645830154418945,9.166669845581055,9.597220420837402,9.243060111999512,2059405.0,8.697443008422852
2014-03-21,9.493060111999512,9.027779579162598,9.166669845581055,9.361109733581543,2170774.0,8.808525085449219
2014-03-24,9.534720420837402,9.256939888000488,9.354169845581055,9.4375,2050606.0,8.880406379699707
2014-03-25,9.569439888000488,9.3125,9.375,9.555560111999512,1769840.0,8.991496086120605
2014-03-26,9.673609733581543,9.493060111999512,9.513890266418457,9.5625,1637701.0,8.998026847839355
2014-03-27,10.0,9.520830154418945,9.555560111999512,9.8125,3708492.0,9.233269691467285
2014-03-28,9.875,9.486109733581543,9.736109733581543,9.597220420837402,2760085.0,9.030696868896484
2014-03-31,9.715279579162598,9.444439888000488,9.513890266418457,9.645830154418945,1150279.0,9.076436996459961
2014-04-01,9.701390266418457,9.479169845581055,9.583330154418945,9.6875,1111782.0,9.115646362304688
2014-04-02,10.027799606323242,9.659720420837402,9.708330154418945,9.958330154418945,3517009.0,9.370491027832031
2014-04-03,10.0693998336792,9.861109733581543,9.993060111999512,9.895830154418945,1943946.0,9.311680793762207
2014-04-04,9.986109733581543,9.847220420837402,9.861109733581543,9.9375,1557247.0,9.350890159606934
2014-04-08,10.125,9.930560111999512,9.9375,10.04170036315918,2494314.0,9.44894027709961
2014-04-09,10.02079963684082,9.888890266418457,10.0068998336792,9.972220420837402,1529441.0,9.383561134338379
2014-04-10,10.16670036315918,9.930560111999512,9.972220420837402,9.993060111999512,2522396.0,9.40317153930664
2014-04-11,10.1806001663208,9.944439888000488,9.944439888000488,10.111100196838379,2729435.0,9.514242172241211
2014-04-14,10.236100196838379,10.048600196838379,10.0556001663208,10.1806001663208,1937206.0,9.57964038848877
2014-04-15,10.236100196838379,9.972220420837402,10.236100196838379,9.979169845581055,1744187.0,9.390100479125977
2014-04-16,10.097200393676758,9.944439888000488,9.951390266418457,10.0,1928124.0,9.409701347351074
2014-04-17,10.1181001663208,9.902779579162598,9.902779579162598,10.097200393676758,1819746.0,9.501164436340332
2014-04-18,10.361100196838379,10.0068998336792,10.013899803161621,10.2568998336792,2670120.0,9.651435852050781
2014-04-21,10.4443998336792,10.1181001663208,10.1181001663208,10.3818998336792,4581404.0,9.769058227539062
2014-04-22,10.590299606323242,10.25,10.361100196838379,10.548600196838379,4242692.0,9.925917625427246
2014-04-23,10.66670036315918,10.409700393676758,10.52079963684082,10.6181001663208,7020393.0,9.991315841674805
2014-04-24,10.6181001663208,10.2431001663208,10.6181001663208,10.25,3865675.0,9.644943237304688
2014-04-25,10.798600196838379,10.215299606323242,10.263899803161621,10.6318998336792,6378708.0,10.00429916381836
2014-04-28,10.9443998336792,10.22920036315918,10.60420036315918,10.9306001663208,10661675.0,10.285368919372559
2014-04-29,11.9306001663208,10.8125,10.847200393676758,11.70829963684082,13478035.0,11.017160415649414
2014-04-30,11.798600196838379,11.423600196838379,11.6318998336792,11.7431001663208,6434586.0,11.049906730651855
2014-05-05,12.0,11.597200393676758,11.72920036315918,11.9443998336792,7393930.0,11.239323616027832
2014-05-06,12.048600196838379,11.673600196838379,11.9443998336792,11.85420036315918,4981812.0,11.154447555541992
2014-05-07,12.013899803161621,11.423600196838379,11.736100196838379,11.472200393676758,5377428.0,10.79499626159668
2014-05-08,11.597200393676758,11.3056001663208,11.472200393676758,11.423600196838379,3767374.0,10.749265670776367
2014-05-09,11.409700393676758,10.284700393676758,11.409700393676758,10.451399803161621,9828450.0,9.834453582763672
2014-05-12,10.6806001663208,10.16670036315918,10.423600196838379,10.64579963684082,4807152.0,10.017379760742188
2014-05-13,10.6181001663208,10.4375,10.6181001663208,10.5068998336792,1611502.0,9.886678695678711
2014-05-14,10.60420036315918,10.347200393676758,10.4443998336792,10.60420036315918,1298684.0,9.978235244750977
2014-05-15,10.597200393676758,10.4443998336792,10.590299606323242,10.4931001663208,1156888.0,9.873692512512207
2014-05-16,10.45829963684082,10.20829963684082,10.45829963684082,10.29170036315918,1841823.0,9.684182167053223
2014-05-19,10.375,9.958330154418945,10.29170036315918,10.361100196838379,1402483.0,9.74948501586914
2014-05-20,10.58329963684082,10.277799606323242,10.277799606323242,10.486100196838379,1204852.0,9.867106437683105
2014-05-21,10.5556001663208,10.3056001663208,10.472200393676758,10.54170036315918,1822406.0,9.919424057006836
2014-05-22,10.548600196838379,10.4306001663208,10.4306001663208,10.4931001663208,1288045.0,9.873692512512207
2014-05-23,10.52079963684082,10.277799606323242,10.4375,10.465299606323242,1121650.0,9.8475341796875
2014-05-26,10.5693998336792,10.4306001663208,10.465299606323242,10.54170036315918,1224112.0,9.919424057006836
2014-05-27,10.548600196838379,10.41670036315918,10.548600196838379,10.41670036315918,850062.0,9.801804542541504
2014-05-28,10.54170036315918,10.29170036315918,10.3193998336792,10.41670036315918,923866.0,9.801804542541504
2014-05-29,10.5,10.326399803161621,10.3818998336792,10.347200393676758,2378820.0,9.736405372619629
2014-05-30,10.66670036315918,10.173600196838379,10.347200393676758,10.52079963684082,2879413.0,9.899759292602539
2014-06-03,10.6806001663208,10.5,10.527799606323242,10.534700393676758,765662.0,9.91283893585205
2014-06-04,10.590299606323242,10.402799606323242,10.472200393676758,10.54170036315918,1762999.0,9.919424057006836
2014-06-05,10.60420036315918,10.472200393676758,10.52079963684082,10.54170036315918,800042.0,9.919424057006836
2014-06-06,10.6181001663208,10.527799606323242,10.548600196838379,10.590299606323242,831430.0,9.965154647827148
2014-06-09,11.034700393676758,10.5625,10.590299606323242,10.95829963684082,3806536.0,10.311431884765625
2014-06-10,11.0068998336792,10.763899803161621,10.95829963684082,11.0068998336792,1774332.0,10.357163429260254
2014-06-11,11.027799606323242,10.826399803161621,11.0068998336792,10.847200393676758,1732243.0,10.206891059875488
2014-06-12,10.847200393676758,10.66670036315918,10.847200393676758,10.6806001663208,1351215.0,10.050125122070312
2014-06-13,10.77079963684082,10.6318998336792,10.64579963684082,10.673600196838379,2005189.0,10.043539047241211
2014-06-16,10.736100196838379,10.527799606323242,10.6806001663208,10.6181001663208,2379646.0,9.991315841674805
2014-06-17,10.597200393676758,10.402799606323242,10.597200393676758,10.409700393676758,1105964.0,9.79521656036377
2014-06-18,10.472200393676758,10.10420036315918,10.409700393676758,10.1875,2109129.0,9.586133003234863
2014-06-19,10.298600196838379,9.944439888000488,10.1875,9.993060111999512,1350613.0,9.40317153930664
2014-06-20,10.076399803161621,9.861109733581543,9.861109733581543,10.048600196838379,825092.0,9.455431938171387
2014-06-23,10.048600196838379,10.048600196838379,10.048600196838379,10.048600196838379,0.0,9.455431938171387
2014-06-24,10.048600196838379,10.048600196838379,10.048600196838379,10.048600196838379,0.0,9.455431938171387
2014-06-25,10.465299606323242,10.1875,10.45829963684082,10.22920036315918,1328555.0,9.625371932983398
2014-06-26,10.347200393676758,10.1806001663208,10.25,10.25,1222126.0,9.644943237304688
2014-06-27,10.173600196838379,10.0,10.14579963684082,10.14579963684082,2642595.0,9.785566329956055
2014-06-30,10.22920036315918,10.076399803161621,10.14579963684082,10.1806001663208,1278156.0,9.819129943847656
2014-07-01,10.402799606323242,10.138899803161621,10.138899803161621,10.2568998336792,1273461.0,9.892721176147461
2014-07-02,10.284700393676758,10.138899803161621,10.2568998336792,10.236100196838379,2721359.0,9.872661590576172
2014-07-03,10.41670036315918,10.138899803161621,10.388899803161621,10.159700393676758,6447890.0,9.79897403717041
2014-07-04,10.201399803161621,9.819439888000488,10.1943998336792,9.902779579162598,5248301.0,9.551175117492676
2014-07-07,9.909720420837402,9.680560111999512,9.909720420837402,9.756939888000488,3613985.0,9.410513877868652
2014-07-08,9.8125,9.618060111999512,9.791669845581055,9.736109733581543,3594006.0,9.390422821044922
2014-07-09,9.861109733581543,9.715279579162598,9.722220420837402,9.784720420837402,2769991.0,9.437307357788086
2014-07-10,9.854169845581055,9.736109733581543,9.791669845581055,9.819439888000488,1789996.0,9.470794677734375
2014-07-11,9.847220420837402,9.694439888000488,9.826390266418457,9.722220420837402,2822303.0,9.37702751159668
2014-07-14,9.819439888000488,9.680560111999512,9.743060111999512,9.8125,2334623.0,9.46410083770752
2014-07-15,9.805560111999512,9.722220420837402,9.805560111999512,9.75,1703073.0,9.403820037841797
2014-07-16,9.770830154418945,9.541669845581055,9.763890266418457,9.611109733581543,3462242.0,9.269861221313477
2014-07-17,9.611109733581543,9.423609733581543,9.569439888000488,9.520830154418945,2615628.0,9.182785987854004
2014-07-18,9.611109733581543,9.430560111999512,9.465279579162598,9.611109733581543,1944649.0,9.269861221313477
2014-07-21,9.6875,9.604169845581055,9.645830154418945,9.604169845581055,1019013.0,9.263167381286621
2014-07-22,9.666669845581055,9.520830154418945,9.645830154418945,9.645830154418945,1485577.0,9.30334758758545
2014-07-23,9.659720420837402,9.5,9.638890266418457,9.548609733581543,1847371.0,9.209580421447754
2014-07-24,9.555560111999512,9.305560111999512,9.527779579162598,9.388890266418457,3881299.0,9.055530548095703
2014-07-25,9.576390266418457,9.347220420837402,9.402779579162598,9.576390266418457,2210800.0,9.236373901367188
2014-07-28,9.847220420837402,9.590279579162598,9.604169845581055,9.826390266418457,4043459.0,9.477497100830078
2014-07-29,9.888890266418457,9.777779579162598,9.847220420837402,9.847220420837402,3101568.0,9.497588157653809
2014-07-30,9.895830154418945,9.8125,9.840279579162598,9.861109733581543,2017215.0,9.510984420776367
2014-07-31,10.048600196838379,9.826390266418457,9.861109733581543,10.0,3078210.0,9.644943237304688
2014-08-01,10.0068998336792,9.819439888000488,10.0068998336792,9.826390266418457,3302124.0,9.477497100830078
2014-08-04,9.958330154418945,9.798609733581543,9.819439888000488,9.951390266418457,2653580.0,9.598060607910156
2014-08-05,9.993060111999512,9.854169845581055,9.951390266418457,9.979169845581055,2326237.0,9.624853134155273
2014-08-06,10.048600196838379,9.902779579162598,9.979169845581055,10.0,2272620.0,9.644943237304688
2014-08-07,10.125,9.951390266418457,10.0,9.972220420837402,3596869.0,9.618149757385254
2014-08-08,10.10420036315918,9.972220420837402,9.972220420837402,10.090299606323242,2398790.0,9.732036590576172
2014-08-11,10.284700393676758,10.10420036315918,10.10420036315918,10.27079963684082,3452627.0,9.906128883361816
2014-08-12,10.3125,10.173600196838379,10.277799606323242,10.2568998336792,2765099.0,9.892721176147461
2014-08-13,10.3056001663208,9.979169845581055,10.2568998336792,10.097200393676758,4798869.0,9.738693237304688
2014-08-14,10.152799606323242,10.034700393676758,10.097200393676758,10.0693998336792,3236014.0,9.711878776550293
2014-08-15,10.1943998336792,10.013899803161621,10.04170036315918,10.1875,2564313.0,9.825786590576172
2014-08-18,10.45829963684082,10.1875,10.25,10.41670036315918,5413181.0,10.046849250793457
2014-08-19,10.451399803161621,10.298600196838379,10.4443998336792,10.3818998336792,3631471.0,10.013283729553223
2014-08-20,10.54170036315918,10.3125,10.347200393676758,10.5,3891938.0,10.127190589904785
2014-08-21,10.52079963684082,10.3125,10.4931001663208,10.472200393676758,2719339.0,10.100378036499023
2014-08-22,10.763899803161621,10.534700393676758,10.54170036315918,10.5693998336792,6983472.0,10.194128036499023
2014-08-25,10.5693998336792,10.361100196838379,10.52079963684082,10.527799606323242,2912565.0,10.15400218963623
2014-08-26,10.486100196838379,10.02079963684082,10.472200393676758,10.1181001663208,4710614.0,9.758849143981934
2014-08-27,10.22920036315918,9.930560111999512,10.1181001663208,10.16670036315918,3474970.0,9.80572509765625
2014-08-28,11.111100196838379,10.35420036315918,10.52079963684082,10.409700393676758,9369077.0,10.0400972366333
2014-08-29,10.486100196838379,10.1943998336792,10.39579963684082,10.409700393676758,4575163.0,10.0400972366333
2014-09-01,10.673600196838379,10.326399803161621,10.41670036315918,10.58329963684082,5154220.0,10.20753288269043
2014-09-02,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-03,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-04,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-05,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-09,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-10,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-11,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-12,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-15,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-16,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-17,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-18,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-19,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-22,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-23,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-24,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-25,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-26,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-29,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-09-30,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-08,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-09,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-10,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-13,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-14,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-15,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-16,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-17,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-20,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-21,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-22,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-23,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-24,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-27,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-28,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-29,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-30,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-10-31,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-03,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-04,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-05,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-06,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-07,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-10,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-11,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-12,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-13,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-14,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-17,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-18,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-19,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-20,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-21,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-24,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-25,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-26,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-27,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-11-28,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-01,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-02,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-03,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-04,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-05,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-08,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-09,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-10,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-11,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-12,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-15,10.58329963684082,10.58329963684082,10.58329963684082,10.58329963684082,0.0,10.20753288269043
2014-12-16,11.638899803161621,11.638899803161621,11.638899803161621,11.638899803161621,166632.0,11.225652694702148
2014-12-17,12.8056001663208,11.875,12.8056001663208,11.9306001663208,19448966.0,11.506997108459473
2014-12-18,11.9931001663208,11.3818998336792,11.972200393676758,11.4931001663208,10577442.0,11.085030555725098
2014-12-19,11.451399803161621,10.972200393676758,11.451399803161621,11.048600196838379,9149952.0,10.656311988830566
2014-12-22,11.263899803161621,10.77079963684082,11.02079963684082,10.9306001663208,8670101.0,10.542502403259277
2014-12-23,11.25,10.784700393676758,11.0068998336792,11.1806001663208,6360922.0,10.783625602722168
2014-12-24,11.4443998336792,11.090299606323242,11.25,11.2568998336792,6485594.0,10.857215881347656
2014-12-25,11.5693998336792,11.27079963684082,11.3681001663208,11.451399803161621,6031825.0,11.04481029510498
2014-12-26,11.64579963684082,11.263899803161621,11.375,11.576399803161621,7111041.0,11.165371894836426
2014-12-29,11.798600196838379,11.277799606323242,11.659700393676758,11.784700393676758,10283940.0,11.366276741027832
2014-12-30,12.173600196838379,11.5556001663208,12.048600196838379,11.60420036315918,10238158.0,11.19218635559082
2014-12-31,11.4931001663208,11.173600196838379,11.423600196838379,11.423600196838379,5355565.0,11.017997741699219
2015-01-05,11.763899803161621,11.1806001663208,11.45829963684082,11.75,7744854.0,11.332808494567871
2015-01-06,11.875,11.465299606323242,11.638899803161621,11.79170036315918,5533508.0,11.373028755187988
2015-01-07,11.8818998336792,11.5068998336792,11.79170036315918,11.701399803161621,4008978.0,11.285934448242188
2015-01-08,11.715299606323242,11.388899803161621,11.6318998336792,11.423600196838379,3942797.0,11.017997741699219
2015-01-09,11.590299606323242,11.3125,11.409700393676758,11.4306001663208,2567831.0,11.024748802185059
2015-01-12,11.736100196838379,11.3818998336792,11.4443998336792,11.652799606323242,6041931.0,11.239060401916504
2015-01-13,11.798600196838379,11.534700393676758,11.66670036315918,11.6806001663208,5392028.0,11.26587200164795
2015-01-14,11.875,11.576399803161621,11.701399803161621,11.72920036315918,4699952.0,11.31274700164795
2015-01-15,11.798600196838379,11.6318998336792,11.798600196838379,11.7431001663208,3597789.0,11.326153755187988
2015-01-16,11.85420036315918,11.659700393676758,11.77079963684082,11.7568998336792,3880985.0,11.339462280273438
2015-01-19,11.6875,10.8125,11.5068998336792,11.0068998336792,6418036.0,10.61609172821045
2015-01-20,11.284700393676758,11.0068998336792,11.0068998336792,11.1875,4882448.0,10.79028034210205
2015-01-21,11.472200393676758,11.16670036315918,11.201399803161621,11.4443998336792,4070413.0,11.038058280944824
2015-01-22,11.4931001663208,11.361100196838379,11.402799606323242,11.472200393676758,3253613.0,11.064871788024902
2015-01-23,11.847200393676758,11.4375,11.52079963684082,11.736100196838379,8510328.0,11.319403648376465
2015-01-26,12.361100196838379,11.77079963684082,11.77079963684082,12.298600196838379,15798938.0,11.861929893493652
2015-01-27,12.5,11.9443998336792,12.215299606323242,12.4931001663208,9442018.0,12.049524307250977
2015-01-28,12.5,12.1875,12.39579963684082,12.284700393676758,4954914.0,11.84852409362793
2015-01-29,12.222200393676758,11.9443998336792,12.152799606323242,12.0625,3059023.0,11.6342134475708
2015-01-30,12.5556001663208,12.02079963684082,12.20829963684082,12.125,5955752.0,11.694494247436523
2015-02-02,12.10420036315918,11.5693998336792,11.888899803161621,11.673600196838379,5895635.0,11.259121894836426
2015-02-03,11.8681001663208,11.66670036315918,11.66670036315918,11.722200393676758,4142579.0,11.30599594116211
2015-02-04,11.79170036315918,11.361100196838379,11.75,11.513899803161621,5713548.0,11.105091094970703
2015-02-05,11.6318998336792,11.25,11.6181001663208,11.340299606323242,5458017.0,10.937653541564941
2015-02-06,11.409700393676758,11.08329963684082,11.29170036315918,11.201399803161621,4437118.0,10.803686141967773
2015-02-09,11.451399803161621,11.14579963684082,11.14579963684082,11.347200393676758,2761030.0,10.944311141967773
2015-02-10,11.3818998336792,11.25,11.3818998336792,11.3681001663208,1668107.0,10.964468002319336
2015-02-11,11.45829963684082,11.33329963684082,11.41670036315918,11.388899803161621,2205272.0,10.984528541564941
2015-02-12,11.590299606323242,11.35420036315918,11.3681001663208,11.576399803161621,3262684.0,11.165371894836426
2015-02-13,11.722200393676758,11.527799606323242,11.597200393676758,11.701399803161621,3775020.0,11.285934448242188
2015-02-16,11.777799606323242,11.652799606323242,11.736100196838379,11.7568998336792,3310634.0,11.339462280273438
2015-02-17,11.8056001663208,11.722200393676758,11.7568998336792,11.75,3290296.0,11.332808494567871
2015-02-25,11.798600196838379,11.527799606323242,11.784700393676758,11.54170036315918,3149424.0,11.131904602050781
2015-02-26,11.75,11.52079963684082,11.590299606323242,11.72920036315918,3426505.0,11.31274700164795
2015-02-27,11.902799606323242,11.6806001663208,11.701399803161621,11.8681001663208,3973096.0,11.44671630859375
2015-03-02,12.013899803161621,11.83329963684082,11.8818998336792,11.902799606323242,4692178.0,11.480182647705078
2015-03-03,11.9931001663208,11.722200393676758,11.8681001663208,11.83329963684082,5145108.0,11.4131498336792
2015-03-04,12.125,11.6806001663208,11.784700393676758,12.090299606323242,5680496.0,11.661025047302246
2015-03-05,12.284700393676758,12.034700393676758,12.159700393676758,12.201399803161621,6402558.0,11.768181800842285
2015-03-06,12.22920036315918,11.91670036315918,12.152799606323242,11.97920036315918,3779451.0,11.553871154785156
2015-03-09,12.548600196838379,11.89579963684082,11.9443998336792,12.4375,6664561.0,11.995899200439453
2015-03-10,12.5068998336792,12.3056001663208,12.486100196838379,12.423600196838379,3734658.0,11.982492446899414
2015-03-11,12.451399803161621,12.1806001663208,12.361100196838379,12.222200393676758,3726669.0,11.788243293762207
2015-03-12,13.034700393676758,12.41670036315918,12.75,12.472200393676758,8592167.0,12.029367446899414
2015-03-13,12.70829963684082,12.3681001663208,12.527799606323242,12.6181001663208,5350075.0,12.170086860656738
2015-03-16,13.0,12.638899803161621,12.673600196838379,12.986100196838379,8344954.0,12.525019645690918
2015-03-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-19,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-25,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-26,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-03-31,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-01,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-02,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-03,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-07,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-13,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-22,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-28,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-29,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-04-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-04,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-05,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-06,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-07,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-11,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-12,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-13,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-19,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-22,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-25,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-26,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-28,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-05-29,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-01,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-02,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-03,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-04,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-05,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-11,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-12,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-19,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-25,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.525019645690918
2015-06-26,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-06-29,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-06-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-01,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-02,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-03,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-06,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-07,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-13,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-22,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-28,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-29,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-07-31,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-03,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-04,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-05,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-06,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-07,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-11,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-12,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-13,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-19,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-25,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-26,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-28,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-08-31,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-01,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-02,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-07,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-11,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-22,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-25,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-09-28,13.0,12.638899803161621,12.673600196838379,12.8818998336792,8344954.0,12.569708824157715
2015-09-29,12.8818998336792,12.8818998336792,12.8818998336792,12.8818998336792,0.0,12.569708824157715
2015-09-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-12,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-13,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-19,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-22,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-26,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-28,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-29,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-10-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-02,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-03,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-04,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-05,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-06,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-11,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-12,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-13,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-19,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-20,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-25,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-26,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-27,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-11-30,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-01,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-02,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-03,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-04,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-07,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-08,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-09,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-10,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-11,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-14,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-15,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-16,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-17,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-18,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-21,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-22,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-23,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-24,12.986100196838379,12.986100196838379,12.986100196838379,12.986100196838379,0.0,12.67138385772705
2015-12-25,14.173600196838379,14.173600196838379,14.173600196838379,14.173600196838379,378149.0,13.830106735229492
2015-12-28,15.590299606323242,15.590299606323242,15.590299606323242,15.590299606323242,176450.0,15.212471008300781
2015-12-29,17.152799606323242,17.152799606323242,17.152799606323242,17.152799606323242,1582655.0,16.737104415893555
2015-12-30,18.868099212646484,18.868099212646484,18.868099212646484,18.868099212646484,349577.0,18.41083526611328
2015-12-31,20.756900787353516,20.756900787353516,20.756900787353516,20.756900787353516,644603.0,20.253862380981445
2016-01-04,22.83329963684082,22.83329963684082,22.83329963684082,22.83329963684082,22599699.0,22.279939651489258
2016-01-05,23.02079963684082,21.111099243164062,22.5,22.111099243164062,45081420.0,21.575241088867188
2016-01-06,22.555599212646484,20.138900756835938,22.118099212646484,21.33329963684082,41299977.0,20.81629180908203
2016-01-07,20.972200393676758,19.201400756835938,20.972200393676758,19.201400756835938,7022891.0,18.73605728149414
2016-01-08,19.41670036315918,17.430599212646484,18.743099212646484,17.888900756835938,29897282.0,17.455366134643555
2016-01-11,18.659700393676758,16.736099243164062,17.326400756835938,17.25,22599342.0,16.831947326660156
2016-01-12,18.47920036315918,17.326400756835938,17.569400787353516,17.472200393676758,21014314.0,17.04876708984375
2016-01-13,18.034700393676758,16.527799606323242,17.91670036315918,16.590299606323242,21841649.0,16.1882381439209
2016-01-14,16.944400787353516,15.29170036315918,15.29170036315918,16.91670036315918,13786665.0,16.506725311279297
2016-01-15,17.763900756835938,16.236099243164062,16.58329963684082,17.29170036315918,16491676.0,16.872638702392578
2016-01-18,17.673599243164062,16.527799606323242,16.66670036315918,17.402799606323242,11216059.0,16.981046676635742
2016-01-19,17.652799606323242,16.659700393676758,17.388900756835938,17.527799606323242,13278833.0,17.103015899658203
2016-01-20,17.875,16.875,17.256900787353516,16.902799606323242,14029130.0,16.4931640625
2016-01-21,16.66670036315918,15.215299606323242,16.263900756835938,15.215299606323242,12670764.0,14.846559524536133
2016-01-22,15.5625,14.597200393676758,15.277799606323242,15.125,9808932.0,14.758447647094727
2016-01-25,15.8681001663208,15.16670036315918,15.277799606323242,15.527799606323242,10660026.0,15.151485443115234
2016-01-26,17.08329963684082,15.1943998336792,15.361100196838379,16.027799606323242,25061590.0,15.639369010925293
2016-01-27,16.180599212646484,14.45829963684082,16.180599212646484,15.611100196838379,16086702.0,15.232768058776855
2016-01-28,15.486100196838379,14.6181001663208,15.2568998336792,14.638899803161621,12208042.0,14.284128189086914
2016-01-29,15.9306001663208,14.5068998336792,14.652799606323242,15.5,9580289.0,15.124360084533691
2016-02-01,15.527799606323242,14.722200393676758,15.347200393676758,15.02079963684082,6792541.0,14.656773567199707
2016-02-02,16.52079963684082,14.986100196838379,14.986100196838379,16.52079963684082,8195379.0,16.12042236328125
2016-02-03,16.506900787353516,15.840299606323242,16.45829963684082,16.243099212646484,10137350.0,15.849451065063477
2016-02-04,16.930599212646484,16.201400756835938,16.284700393676758,16.47920036315918,8950593.0,16.079830169677734
2016-02-05,16.840299606323242,16.076400756835938,16.493099212646484,16.090299606323242,6374926.0,15.700353622436523
2016-02-15,15.715299606323242,15.0556001663208,15.326399803161621,15.597200393676758,6168955.0,15.219205856323242
2016-02-16,16.694400787353516,15.72920036315918,15.763899803161621,16.319400787353516,10213305.0,15.92390251159668
2016-02-17,16.909700393676758,16.14579963684082,16.16670036315918,16.847200393676758,10366960.0,16.438913345336914
2016-02-18,17.006900787353516,16.527799606323242,16.91670036315918,16.694400787353516,6876835.0,16.28981590270996
2016-02-19,16.70829963684082,16.097200393676758,16.66670036315918,16.402799606323242,7175459.0,16.005281448364258
2016-02-22,16.701400756835938,16.33329963684082,16.64579963684082,16.472200393676758,8264122.0,16.072999954223633
2016-02-23,16.75,15.52079963684082,16.548599243164062,15.777799606323242,9450534.0,15.395427703857422
2016-02-24,16.076400756835938,15.16670036315918,15.6943998336792,15.652799606323242,11307234.0,15.273457527160645
2016-02-25,15.5556001663208,14.090299606323242,15.5556001663208,14.090299606323242,11387052.0,13.748824119567871
2016-02-26,14.22920036315918,13.222200393676758,13.986100196838379,13.611100196838379,8795401.0,13.281237602233887
2016-02-29,13.576399803161621,12.5,13.54170036315918,12.6318998336792,8607188.0,12.325767517089844
2016-03-01,13.1875,12.534700393676758,12.6875,13.0625,6998280.0,12.745933532714844
2016-03-02,13.91670036315918,12.965299606323242,13.0556001663208,13.875,10955423.0,13.538743019104004
2016-03-03,14.22920036315918,13.66670036315918,13.6806001663208,13.909700393676758,8490529.0,13.572601318359375
2016-03-04,13.875,13.111100196838379,13.7431001663208,13.125,7129856.0,12.806917190551758
2016-03-07,13.54170036315918,13.1806001663208,13.1806001663208,13.4375,5176494.0,13.111845016479492
2016-03-08,13.451399803161621,12.625,13.4375,13.326399803161621,5214754.0,13.003437042236328
2016-03-09,13.7431001663208,12.861100196838379,12.97920036315918,13.611100196838379,6306909.0,13.281237602233887
2016-03-10,13.6318998336792,12.9931001663208,13.472200393676758,13.097200393676758,4639512.0,12.779791831970215
2016-03-11,13.8125,12.972200393676758,13.1943998336792,13.388899803161621,4551655.0,13.064423561096191
2016-03-14,14.08329963684082,13.33329963684082,13.5556001663208,13.8193998336792,6813087.0,13.484490394592285
2016-03-15,14.41670036315918,13.75,13.8193998336792,13.83329963684082,6187610.0,13.498052597045898
2016-03-16,14.076399803161621,13.1943998336792,14.034700393676758,13.340299606323242,5511096.0,13.016999244689941
2016-03-17,13.8818998336792,13.284700393676758,13.284700393676758,13.798600196838379,6045196.0,13.464193344116211
2016-03-18,14.6181001663208,13.8193998336792,13.8193998336792,14.451399803161621,11750283.0,14.10117244720459
2016-03-21,15.152799606323242,14.534700393676758,14.58329963684082,14.951399803161621,8753492.0,14.589056015014648
2016-03-22,15.097200393676758,14.451399803161621,14.79170036315918,14.763899803161621,7474762.0,14.406099319458008
2016-03-23,14.85420036315918,14.4443998336792,14.6943998336792,14.70829963684082,5403317.0,14.351846694946289
2016-03-24,14.986100196838379,14.3818998336792,14.465299606323242,14.611100196838379,5456999.0,14.257002830505371
2016-03-25,15.20829963684082,14.534700393676758,14.5625,15.1943998336792,6261481.0,14.826166152954102
2016-03-28,16.055599212646484,14.951399803161621,15.75,15.013899803161621,8797465.0,14.650041580200195
2016-03-29,14.986100196838379,14.25,14.923600196838379,14.5693998336792,5627263.0,14.216313362121582
2016-03-30,15.02079963684082,14.576399803161621,14.576399803161621,14.9931001663208,4525547.0,14.629745483398438
2016-03-31,15.7431001663208,14.79170036315918,15.02079963684082,15.29170036315918,7239166.0,14.92110824584961
2016-04-01,15.29170036315918,15.29170036315918,15.29170036315918,15.29170036315918,0.0,14.92110824584961
2016-04-05,15.29170036315918,15.29170036315918,15.29170036315918,15.29170036315918,0.0,14.92110824584961
2016-04-06,15.29170036315918,15.29170036315918,15.29170036315918,15.29170036315918,0.0,14.92110824584961
2016-04-07,15.29170036315918,15.29170036315918,15.29170036315918,15.29170036315918,0.0,14.92110824584961
2016-04-08,15.29170036315918,15.29170036315918,15.29170036315918,15.29170036315918,0.0,14.92110824584961
2016-04-11,16.79170036315918,15.22920036315918,15.41670036315918,15.388899803161621,19886876.0,15.015953063964844
2016-04-12,15.1943998336792,14.326399803161621,15.1943998336792,14.52079963684082,15062520.0,14.168891906738281
2016-04-13,14.875,14.402799606323242,14.5556001663208,14.5625,11165575.0,14.209580421447754
2016-04-14,14.986100196838379,14.534700393676758,14.60420036315918,14.8056001663208,10875317.0,14.446789741516113
2016-04-15,14.9306001663208,14.5556001663208,14.826399803161621,14.6318998336792,8119471.0,14.277297973632812
2016-04-18,14.513899803161621,14.1181001663208,14.4443998336792,14.284700393676758,7382259.0,13.93851375579834
2016-04-19,14.513899803161621,14.20829963684082,14.375,14.326399803161621,6114193.0,13.979203224182129
2016-04-20,14.423600196838379,13.034700393676758,14.388899803161621,13.347200393676758,11023542.0,13.023734092712402
2016-04-21,13.4375,13.048600196838379,13.33329963684082,13.097200393676758,6837501.0,12.779791831970215
2016-04-22,13.25,12.85420036315918,12.91670036315918,13.22920036315918,4684197.0,12.908594131469727
2016-04-25,13.534700393676758,12.965299606323242,13.1943998336792,13.4375,5788337.0,13.111845016479492
2016-04-26,13.659700393676758,13.35420036315918,13.527799606323242,13.52079963684082,5119138.0,13.193126678466797
2016-04-27,13.66670036315918,13.4375,13.54170036315918,13.5693998336792,4878449.0,13.240548133850098
2016-04-28,13.625,12.91670036315918,13.625,13.4443998336792,4646465.0,13.118577003479004
2016-04-29,13.527799606323242,13.277799606323242,13.326399803161621,13.41670036315918,2808972.0,13.091548919677734
2016-05-03,13.972200393676758,13.27079963684082,13.340299606323242,13.923600196838379,5278878.0,13.586164474487305
2016-05-04,14.08329963684082,13.8056001663208,13.83329963684082,13.902799606323242,4108376.0,13.565868377685547
2016-05-05,13.986100196838379,13.784700393676758,13.875,13.9306001663208,2871442.0,13.592994689941406
2016-05-06,13.9931001663208,13.20829963684082,13.972200393676758,13.25,5793003.0,12.928889274597168
2016-05-09,13.527799606323242,12.8125,13.236100196838379,13.3193998336792,5563925.0,12.99660587310791
2016-05-10,13.388899803161621,13.111100196838379,13.159700393676758,13.22920036315918,3509975.0,12.908594131469727
2016-05-11,13.388899803161621,13.152799606323242,13.284700393676758,13.236100196838379,2871720.0,12.915326118469238
2016-05-12,13.388899803161621,12.847200393676758,13.159700393676758,13.22920036315918,4633570.0,12.908594131469727
2016-05-13,13.6806001663208,13.22920036315918,13.236100196838379,13.576399803161621,4949373.0,13.2473783493042
2016-05-16,13.9931001663208,13.5693998336792,13.64579963684082,13.951399803161621,5637768.0,13.613290786743164
2016-05-17,13.965299606323242,13.625,13.888899803161621,13.784700393676758,4166182.0,13.450630187988281
2016-05-18,13.763899803161621,13.215299606323242,13.6181001663208,13.3193998336792,4403933.0,12.99660587310791
2016-05-19,14.0068998336792,13.33329963684082,13.402799606323242,13.826399803161621,6302187.0,13.491318702697754
2016-05-20,14.08329963684082,13.66670036315918,13.83329963684082,13.77079963684082,3900284.0,13.437067031860352
2016-05-23,13.9931001663208,13.70829963684082,13.79170036315918,13.965299606323242,4094663.0,13.626852989196777
2016-05-24,13.909700393676758,13.597200393676758,13.847200393676758,13.659700393676758,2962949.0,13.328659057617188
2016-05-25,13.8681001663208,13.423600196838379,13.784700393676758,13.513899803161621,2504639.0,13.186392784118652
2016-05-26,13.64579963684082,13.263899803161621,13.47920036315918,13.527799606323242,2590437.0,13.199956893920898
2016-05-27,13.840299606323242,13.5625,13.6806001663208,13.6318998336792,2820769.0,13.301532745361328
2016-05-30,13.652799606323242,13.277799606323242,13.6181001663208,13.41670036315918,1720938.0,13.091548919677734
2016-05-31,13.9443998336792,13.4375,13.4375,13.902799606323242,3943303.0,13.565868377685547
2016-06-01,14.1806001663208,13.763899803161621,13.951399803161621,14.0625,4513046.0,13.721696853637695
2016-06-02,14.076399803161621,13.888899803161621,14.0068998336792,14.027799606323242,3001417.0,13.68783950805664
2016-06-03,14.340299606323242,14.027799606323242,14.0625,14.1318998336792,4381858.0,13.789416313171387
2016-06-06,14.361100196838379,13.972200393676758,14.152799606323242,14.125,3396744.0,13.782682418823242
2016-06-07,14.215299606323242,13.9375,14.125,14.0,2421424.0,13.660713195800781
2016-06-08,14.0693998336792,13.798600196838379,14.0,14.02079963684082,2969377.0,13.681007385253906
2016-06-13,13.826399803161621,13.14579963684082,13.826399803161621,13.1806001663208,3823319.0,12.861170768737793
2016-06-14,13.263899803161621,13.027799606323242,13.125,13.1806001663208,2162475.0,12.861170768737793
2016-06-15,13.45829963684082,12.923600196838379,12.97920036315918,13.35420036315918,3115537.0,13.030563354492188
2016-06-16,13.423600196838379,13.20829963684082,13.35420036315918,13.263899803161621,2139406.0,12.942451477050781
2016-06-17,13.5556001663208,13.215299606323242,13.27079963684082,13.326399803161621,2013788.0,13.003437042236328
2016-06-20,13.33329963684082,13.0693998336792,13.3125,13.236100196838379,1779648.0,12.915326118469238
2016-06-21,13.41670036315918,13.152799606323242,13.29170036315918,13.1943998336792,1880136.0,12.87463665008545
2016-06-22,13.3193998336792,13.0556001663208,13.1943998336792,13.3193998336792,1868826.0,12.99660587310791
2016-06-23,13.375,13.159700393676758,13.347200393676758,13.22920036315918,1794008.0,12.908594131469727
2016-06-24,13.3681001663208,12.91670036315918,13.222200393676758,13.298600196838379,3609601.0,13.125130653381348
2016-06-27,13.4375,13.125,13.20829963684082,13.41670036315918,2819733.0,13.241690635681152
2016-06-28,13.611100196838379,13.29170036315918,13.33329963684082,13.611100196838379,3475978.0,13.433554649353027
2016-06-29,13.875,13.54170036315918,13.652799606323242,13.861100196838379,4758626.0,13.680294036865234
2016-06-30,14.0556001663208,13.64579963684082,14.0556001663208,13.70829963684082,3561245.0,13.529486656188965
2016-07-01,13.8056001663208,13.576399803161621,13.70829963684082,13.60420036315918,2158882.0,13.426745414733887
2016-07-04,13.77079963684082,13.409700393676758,13.576399803161621,13.72920036315918,3101948.0,13.550113677978516
2016-07-05,13.79170036315918,13.6181001663208,13.715299606323242,13.736100196838379,3028842.0,13.556923866271973
2016-07-06,14.013899803161621,13.597200393676758,13.625,13.965299606323242,3789364.0,13.783133506774902
2016-07-07,13.9443998336792,13.6806001663208,13.888899803161621,13.763899803161621,3406763.0,13.58436107635498
2016-07-08,14.222200393676758,13.7431001663208,13.763899803161621,13.951399803161621,4849392.0,13.769415855407715
2016-07-11,14.277799606323242,13.875,14.097200393676758,13.972200393676758,5166262.0,13.78994369506836
2016-07-12,14.0693998336792,13.8193998336792,13.909700393676758,14.048600196838379,4221905.0,13.865347862243652
2016-07-13,14.27079963684082,13.9931001663208,14.111100196838379,14.2568998336792,3380279.0,14.070930480957031
2016-07-14,15.138899803161621,14.10420036315918,14.1875,14.77079963684082,8208895.0,14.578125953674316
2016-07-15,14.6875,14.388899803161621,14.6181001663208,14.409700393676758,4009754.0,14.2217378616333
2016-07-18,14.625,14.298600196838379,14.3681001663208,14.375,2791382.0,14.18748950958252
2016-07-19,14.513899803161621,14.222200393676758,14.375,14.39579963684082,2399790.0,14.208017349243164
2016-07-20,14.4306001663208,14.2431001663208,14.298600196838379,14.2568998336792,1936513.0,14.070930480957031
2016-07-21,14.3681001663208,14.0625,14.361100196838379,14.0693998336792,3236346.0,13.885875701904297
2016-07-22,14.0693998336792,13.8056001663208,14.04170036315918,13.826399803161621,3880569.0,13.646044731140137
2016-07-25,14.1875,13.875,13.875,14.1181001663208,3141509.0,13.933940887451172
2016-07-26,14.263899803161621,14.097200393676758,14.1318998336792,14.22920036315918,2077009.0,14.04359245300293
2016-07-27,14.409700393676758,13.41670036315918,14.29170036315918,13.625,4287025.0,13.447274208068848
2016-07-28,13.777799606323242,13.52079963684082,13.590299606323242,13.736100196838379,2511701.0,13.556923866271973
2016-07-29,14.847200393676758,13.888899803161621,13.888899803161621,14.35420036315918,8452811.0,14.166961669921875
2016-08-01,14.340299606323242,13.10420036315918,14.1318998336792,13.111100196838379,8498921.0,12.940077781677246
2016-08-02,13.22920036315918,12.95829963684082,12.95829963684082,13.201399803161621,2629938.0,13.029199600219727
2016-08-03,13.402799606323242,13.1318998336792,13.173600196838379,13.159700393676758,2162151.0,12.988043785095215
2016-08-04,13.3125,13.152799606323242,13.1943998336792,13.277799606323242,2021647.0,13.104601860046387
2016-08-05,13.326399803161621,13.125,13.277799606323242,13.138899803161621,2321570.0,12.967514038085938
2016-08-08,13.45829963684082,13.02079963684082,13.0693998336792,13.35420036315918,2494910.0,13.180005073547363
2016-08-09,13.52079963684082,13.3056001663208,13.35420036315918,13.4443998336792,1589996.0,13.269028663635254
2016-08-10,13.513899803161621,13.326399803161621,13.4443998336792,13.375,1779050.0,13.200533866882324
2016-08-11,13.534700393676758,13.33329963684082,13.35420036315918,13.39579963684082,1884523.0,13.221062660217285
2016-08-12,13.597200393676758,13.402799606323242,13.4443998336792,13.58329963684082,2498436.0,13.406116485595703
2016-08-15,13.89579963684082,13.5068998336792,13.5625,13.888899803161621,3927039.0,13.707730293273926
2016-08-16,13.9443998336792,13.763899803161621,13.875,13.85420036315918,2023454.0,13.673483848571777
2016-08-17,13.902799606323242,13.763899803161621,13.85420036315918,13.861100196838379,2103505.0,13.680294036865234
2016-08-18,13.9306001663208,13.784700393676758,13.875,13.826399803161621,2415189.0,13.646044731140137
2016-08-19,14.111100196838379,13.8125,13.85420036315918,14.04170036315918,3859768.0,13.858538627624512
2016-08-22,14.076399803161621,13.8193998336792,14.013899803161621,13.9306001663208,3756657.0,13.748887062072754
2016-08-23,13.9443998336792,13.6806001663208,13.8193998336792,13.798600196838379,1885296.0,13.618608474731445
2016-08-24,13.9443998336792,13.6875,13.8125,13.83329963684082,1584076.0,13.65285587310791
2016-08-25,13.83329963684082,13.451399803161621,13.83329963684082,13.6181001663208,2057365.0,13.440463066101074
2016-08-26,13.784700393676758,13.472200393676758,13.7431001663208,13.652799606323242,1735532.0,13.474710464477539
2016-08-29,13.909700393676758,13.6318998336792,13.6875,13.847200393676758,1875228.0,13.66657543182373
2016-08-30,13.97920036315918,13.7568998336792,13.8125,13.8125,1594712.0,13.632328033447266
2016-08-31,13.9931001663208,13.72920036315918,13.8681001663208,13.972200393676758,3146541.0,13.78994369506836
2016-09-01,15.0,13.972200393676758,13.986100196838379,14.638899803161621,13260329.0,14.447946548461914
2016-09-02,14.840299606323242,14.4306001663208,14.4443998336792,14.638899803161621,7936809.0,14.447946548461914
2016-09-05,15.7568998336792,14.5,14.5,15.527799606323242,14913892.0,15.325251579284668
2016-09-06,16.6875,15.284700393676758,15.5556001663208,15.965299606323242,12949862.0,15.75704574584961
2016-09-07,17.0625,15.611100196838379,16.076400756835938,16.77079963684082,12216342.0,16.552038192749023
2016-09-08,16.625,16.111099243164062,16.527799606323242,16.375,7596086.0,16.161401748657227
2016-09-09,16.423599243164062,15.701399803161621,16.375,15.72920036315918,7458985.0,15.524025917053223
2016-09-12,16.319400787353516,15.4306001663208,15.590299606323242,15.8193998336792,7766426.0,15.613048553466797
2016-09-13,16.173599243164062,15.625,15.8193998336792,15.8681001663208,7015083.0,15.661113739013672
2016-09-14,15.826399803161621,15.076399803161621,15.638899803161621,15.22920036315918,5609063.0,15.030548095703125
2016-09-19,16.66670036315918,15.2431001663208,15.2431001663208,16.631900787353516,8541347.0,16.414949417114258
2016-09-20,17.069400787353516,16.256900787353516,16.66670036315918,16.41670036315918,7531581.0,16.202558517456055
2016-09-21,16.715299606323242,16.152799606323242,16.451400756835938,16.1875,4531150.0,15.976346015930176
2016-09-22,17.805599212646484,16.215299606323242,16.319400787353516,17.805599212646484,12504224.0,17.573339462280273
2016-09-23,18.486099243164062,17.631900787353516,17.798599243164062,17.95829963684082,9798187.0,17.724048614501953
2016-09-26,18.0,16.638900756835938,17.97920036315918,16.77079963684082,8639706.0,16.552038192749023
2016-09-27,17.326400756835938,16.472200393676758,16.736099243164062,17.27079963684082,5763123.0,17.045516967773438
2016-09-28,17.27079963684082,16.638900756835938,17.118099212646484,16.694400787353516,4385878.0,16.47663688659668
2016-09-29,16.875,16.527799606323242,16.736099243164062,16.715299606323242,2972524.0,16.497264862060547
2016-09-30,16.97920036315918,16.52079963684082,16.805599212646484,16.736099243164062,3488695.0,16.51778793334961
2016-10-10,16.72920036315918,15.965299606323242,16.701400756835938,16.597200393676758,6739168.0,16.380704879760742
2016-10-11,16.9375,16.45829963684082,16.652799606323242,16.826400756835938,4578593.0,16.60691261291504
2016-10-12,16.798599243164062,16.284700393676758,16.798599243164062,16.513900756835938,3459132.0,16.298492431640625
2016-10-13,16.652799606323242,16.180599212646484,16.513900756835938,16.277799606323242,3003677.0,16.065467834472656
2016-10-14,16.39579963684082,16.013900756835938,16.284700393676758,16.180599212646484,2957090.0,15.969536781311035
2016-10-17,17.763900756835938,16.534700393676758,16.534700393676758,17.4375,10926753.0,17.210044860839844
2016-10-18,17.70829963684082,16.944400787353516,17.361099243164062,17.47920036315918,7039922.0,17.251197814941406
2016-10-19,17.763900756835938,17.243099212646484,17.451400756835938,17.423599243164062,4095164.0,17.196321487426758
2016-10-20,17.611099243164062,17.152799606323242,17.326400756835938,17.493099212646484,3836147.0,17.264917373657227
2016-10-21,17.805599212646484,17.118099212646484,17.430599212646484,17.277799606323242,4615176.0,17.052425384521484
2016-10-24,18.034700393676758,17.256900787353516,17.361099243164062,17.930599212646484,4941344.0,17.69670867919922
2016-10-25,19.048599243164062,17.743099212646484,17.79170036315918,18.847200393676758,7096394.0,18.601354598999023
2016-10-26,18.805599212646484,18.347200393676758,18.77079963684082,18.52079963684082,4464904.0,18.27920913696289
2016-10-27,18.611099243164062,18.263900756835938,18.402799606323242,18.597200393676758,2266894.0,18.354616165161133
2016-10-28,18.743099212646484,17.72920036315918,18.70829963684082,17.861099243164062,5737350.0,17.628116607666016
2016-10-31,17.951400756835938,17.41670036315918,17.70829963684082,17.756900787353516,2975332.0,17.52527618408203
2016-11-01,17.923599243164062,17.430599212646484,17.8125,17.805599212646484,4611152.0,17.573339462280273
2016-11-02,18.034700393676758,17.5,17.763900756835938,17.909700393676758,3645377.0,17.676084518432617
2016-11-03,17.972200393676758,17.5,17.743099212646484,17.659700393676758,4408174.0,17.429344177246094
2016-11-04,17.868099212646484,17.58329963684082,17.659700393676758,17.70829963684082,3119106.0,17.47730827331543
2016-11-07,18.444400787353516,17.638900756835938,17.70829963684082,17.97920036315918,4226186.0,17.744674682617188
2016-11-08,18.111099243164062,17.701400756835938,18.048599243164062,17.798599243164062,4220871.0,17.566429138183594
2016-11-09,17.85420036315918,17.02079963684082,17.85420036315918,17.388900756835938,4864235.0,17.16207504272461
2016-11-10,17.847200393676758,17.486099243164062,17.486099243164062,17.60420036315918,2982401.0,17.374568939208984
2016-11-11,18.10420036315918,17.513900756835938,17.611099243164062,17.826400756835938,3624863.0,17.5938720703125
2016-11-14,18.111099243164062,17.472200393676758,17.743099212646484,17.513900756835938,2606757.0,17.285444259643555
2016-11-15,17.701400756835938,17.222200393676758,17.513900756835938,17.60420036315918,2470044.0,17.374568939208984
2016-11-16,17.673599243164062,17.048599243164062,17.618099212646484,17.236099243164062,3644087.0,17.011268615722656
2016-11-17,17.243099212646484,16.625,17.194400787353516,16.861099243164062,5233726.0,16.641159057617188
2016-11-18,17.243099212646484,16.756900787353516,16.861099243164062,17.02079963684082,3831448.0,16.798776626586914
2016-11-21,17.451400756835938,16.861099243164062,17.013900756835938,17.340299606323242,2845844.0,17.11410903930664
2016-11-22,17.576400756835938,17.222200393676758,17.298599243164062,17.33329963684082,2565715.0,17.107200622558594
2016-11-23,17.451400756835938,17.138900756835938,17.326400756835938,17.159700393676758,2035676.0,16.935867309570312
2016-11-24,17.409700393676758,17.055599212646484,17.159700393676758,17.284700393676758,2117639.0,17.059234619140625
2016-11-25,17.743099212646484,17.090299606323242,17.381900787353516,17.66670036315918,4020841.0,17.436250686645508
2016-11-28,17.70829963684082,17.152799606323242,17.52079963684082,17.243099212646484,3404846.0,17.018177032470703
2016-11-29,17.777799606323242,17.111099243164062,17.152799606323242,17.5,4353043.0,17.271726608276367
2016-11-30,17.95829963684082,17.131900787353516,17.39579963684082,17.89579963684082,5901685.0,17.662363052368164
2016-12-01,18.194400787353516,17.298599243164062,17.743099212646484,17.54170036315918,4949570.0,17.312883377075195
2016-12-02,17.465299606323242,16.861099243164062,17.381900787353516,16.868099212646484,4279946.0,16.648067474365234
2016-12-05,16.83329963684082,16.381900787353516,16.381900787353516,16.451400756835938,2818098.0,16.23680305480957
2016-12-06,16.736099243164062,16.35420036315918,16.527799606323242,16.375,2307402.0,16.161401748657227
2016-12-07,16.652799606323242,16.16670036315918,16.27079963684082,16.54170036315918,2580949.0,16.325927734375
2016-12-08,16.70829963684082,16.430599212646484,16.597200393676758,16.534700393676758,2783342.0,16.31901741027832
2016-12-09,16.66670036315918,16.305599212646484,16.527799606323242,16.361099243164062,3878887.0,16.147680282592773
2016-12-12,16.409700393676758,15.3056001663208,16.347200393676758,15.5,4880036.0,15.297815322875977
2016-12-13,15.5556001663208,15.20829963684082,15.41670036315918,15.298600196838379,3560814.0,15.099042892456055
2016-12-14,15.777799606323242,15.236100196838379,15.298600196838379,15.66670036315918,3916931.0,15.46234130859375
2016-12-15,15.89579963684082,15.347200393676758,15.6943998336792,15.4443998336792,4580853.0,15.242939949035645
2016-12-16,15.54170036315918,15.298600196838379,15.486100196838379,15.423600196838379,3617608.0,15.222412109375
2016-12-19,15.534700393676758,15.284700393676758,15.45829963684082,15.39579963684082,3154024.0,15.19497299194336
2016-12-20,15.472200393676758,14.986100196838379,15.402799606323242,15.0693998336792,4329203.0,14.872831344604492
2016-12-21,15.2568998336792,15.0068998336792,15.08329963684082,15.2568998336792,4311489.0,15.057886123657227
2016-12-22,15.2568998336792,15.0556001663208,15.22920036315918,15.20829963684082,3270846.0,15.009919166564941
2016-12-23,15.5068998336792,15.125,15.1875,15.14579963684082,5824329.0,14.948234558105469
2016-12-26,15.72920036315918,15.0693998336792,15.0693998336792,15.701399803161621,9451323.0,15.496588706970215
2016-12-27,15.75,15.4306001663208,15.75,15.5625,7562773.0,15.35949993133545
2016-12-28,15.611100196838379,15.35420036315918,15.5,15.45829963684082,4009416.0,15.256658554077148
2016-12-29,15.736100196838379,15.409700393676758,15.4306001663208,15.576399803161621,3579066.0,15.373218536376953
2016-12-30,16.006900787353516,15.5693998336792,15.736100196838379,15.875,4961933.0,15.667923927307129
2017-01-03,16.652799606323242,15.902799606323242,15.902799606323242,16.430599212646484,5903809.0,16.216278076171875
2017-01-04,16.909700393676758,16.319400787353516,16.402799606323242,16.868099212646484,6840911.0,16.648067474365234
2017-01-05,16.909700393676758,16.597200393676758,16.847200393676758,16.85420036315918,3597301.0,16.63435173034668
2017-01-06,17.326400756835938,16.319400787353516,16.805599212646484,16.486099243164062,7035959.0,16.27105140686035
2017-01-09,17.29170036315918,16.423599243164062,16.493099212646484,17.201400756835938,4419849.0,16.977020263671875
2017-01-10,17.277799606323242,16.805599212646484,17.201400756835938,16.868099212646484,3964586.0,16.648067474365234
2017-01-11,16.923599243164062,16.60420036315918,16.868099212646484,16.847200393676758,2121657.0,16.627443313598633
2017-01-12,16.95829963684082,16.638900756835938,16.881900787353516,16.847200393676758,1748966.0,16.627443313598633
2017-01-13,16.95829963684082,16.527799606323242,16.805599212646484,16.60420036315918,2961761.0,16.387611389160156
2017-01-16,16.798599243164062,15.6943998336792,16.472200393676758,16.430599212646484,6730971.0,16.216278076171875
2017-01-17,18.076400756835938,15.986100196838379,16.284700393676758,17.39579963684082,6613650.0,17.168886184692383
2017-01-18,17.493099212646484,17.090299606323242,17.381900787353516,17.33329963684082,3546093.0,17.107200622558594
2017-01-19,17.326400756835938,17.013900756835938,17.256900787353516,17.055599212646484,2650318.0,16.8331241607666
2017-01-20,17.319400787353516,16.944400787353516,16.986099243164062,17.048599243164062,2519838.0,16.826215744018555
2017-01-23,17.555599212646484,17.006900787353516,17.048599243164062,17.493099212646484,3572395.0,17.264917373657227
2017-01-24,17.472200393676758,17.263900756835938,17.263900756835938,17.29170036315918,2101543.0,17.066143035888672
2017-01-25,17.472200393676758,17.090299606323242,17.29170036315918,17.340299606323242,1753621.0,17.11410903930664
2017-01-26,17.569400787353516,17.305599212646484,17.361099243164062,17.548599243164062,2240975.0,17.319692611694336
2017-02-03,17.902799606323242,17.034700393676758,17.548599243164062,17.138900756835938,2162946.0,16.91533851623535
2017-02-06,17.5,17.138900756835938,17.5,17.298599243164062,2733287.0,17.072952270507812
2017-02-07,17.35420036315918,17.097200393676758,17.35420036315918,17.236099243164062,1792205.0,17.011268615722656
2017-02-08,17.361099243164062,17.0625,17.29170036315918,17.152799606323242,2029520.0,16.929054260253906
2017-02-09,17.41670036315918,17.034700393676758,17.034700393676758,17.409700393676758,2800452.0,17.18260383605957
2017-02-10,17.45829963684082,17.138900756835938,17.45829963684082,17.14579963684082,1617504.0,16.92214584350586
2017-02-13,17.402799606323242,17.090299606323242,17.14579963684082,17.340299606323242,3451242.0,17.11410903930664
2017-02-14,17.326400756835938,16.701400756835938,17.319400787353516,16.784700393676758,2569213.0,16.565757751464844
2017-02-15,16.805599212646484,16.58329963684082,16.805599212646484,16.64579963684082,2862537.0,16.428668975830078
2017-02-16,16.888900756835938,16.52079963684082,16.66670036315918,16.5625,2073225.0,16.34645652770996
2017-02-17,16.77079963684082,16.45829963684082,16.64579963684082,16.694400787353516,1870954.0,16.47663688659668
2017-02-20,17.222200393676758,16.58329963684082,16.6875,17.034700393676758,3933614.0,16.812496185302734
2017-02-21,17.222200393676758,16.909700393676758,17.048599243164062,16.97920036315918,2079783.0,16.757722854614258
2017-02-22,17.22920036315918,16.9375,16.9375,17.222200393676758,2442307.0,16.99755096435547
2017-02-23,17.381900787353516,17.013900756835938,17.263900756835938,17.347200393676758,2586299.0,17.120922088623047
2017-02-24,17.41670036315918,17.097200393676758,17.326400756835938,17.35420036315918,2193442.0,17.127830505371094
2017-02-27,17.784700393676758,17.256900787353516,17.256900787353516,17.506900787353516,5473830.0,17.278535842895508
2017-02-28,17.673599243164062,17.381900787353516,17.5,17.527799606323242,1816801.0,17.299163818359375
2017-03-01,19.034700393676758,17.527799606323242,17.527799606323242,18.16670036315918,9126941.0,17.929731369018555
2017-03-02,18.694400787353516,17.95829963684082,18.14579963684082,17.97920036315918,5477748.0,17.744674682617188
2017-03-03,18.326400756835938,17.66670036315918,18.013900756835938,18.201400756835938,3690025.0,17.963979721069336
2017-03-06,18.66670036315918,18.125,18.125,18.486099243164062,3490915.0,18.244962692260742
2017-03-07,18.826400756835938,18.256900787353516,18.680599212646484,18.8125,2981050.0,18.567106246948242
2017-03-08,18.736099243164062,18.402799606323242,18.736099243164062,18.423599243164062,2516306.0,18.183279037475586
2017-03-09,18.472200393676758,18.14579963684082,18.381900787353516,18.402799606323242,2393889.0,18.162750244140625
2017-03-10,18.701400756835938,17.986099243164062,18.305599212646484,18.04170036315918,2926287.0,17.806360244750977
2017-03-13,18.298599243164062,17.986099243164062,17.986099243164062,18.201400756835938,2375137.0,17.963979721069336
2017-03-14,18.673599243164062,18.069400787353516,18.236099243164062,18.472200393676758,2770737.0,18.231246948242188
2017-03-15,18.472200393676758,17.83329963684082,18.39579963684082,18.08329963684082,5004773.0,17.84741973876953
2017-03-16,18.715299606323242,18.055599212646484,18.055599212646484,18.590299606323242,4153933.0,18.34780502319336
2017-03-17,19.33329963684082,18.534700393676758,18.743099212646484,18.840299606323242,5277496.0,18.594545364379883
2017-03-20,19.305599212646484,18.83329963684082,18.888900756835938,19.118099212646484,3231715.0,18.86871910095215
2017-03-21,19.20829963684082,18.8125,19.097200393676758,19.04170036315918,2968807.0,18.793315887451172
2017-03-22,19.569400787353516,18.763900756835938,19.0,19.347200393676758,3832079.0,19.094833374023438
2017-03-23,19.513900756835938,18.6875,19.423599243164062,18.861099243164062,4239463.0,18.61507225036621
2017-03-24,19.236099243164062,18.694400787353516,18.75,19.180599212646484,3651782.0,18.930404663085938
2017-03-27,19.701400756835938,18.993099212646484,19.1875,19.159700393676758,4784384.0,18.909778594970703
2017-03-28,19.284700393676758,18.652799606323242,19.27079963684082,19.013900756835938,3615697.0,18.765878677368164
2017-03-29,19.125,18.444400787353516,19.08329963684082,18.6875,2680064.0,18.443737030029297
2017-03-30,19.069400787353516,18.263900756835938,18.64579963684082,18.83329963684082,3273848.0,18.587636947631836
2017-03-31,18.972200393676758,18.5625,18.819400787353516,18.576400756835938,1713777.0,18.33408546447754
2017-04-05,19.45829963684082,18.6875,19.444400787353516,19.340299606323242,5742734.0,19.08802032470703
2017-04-06,19.618099212646484,18.972200393676758,19.131900787353516,19.298599243164062,3911011.0,19.046863555908203
2017-04-07,20.41670036315918,19.138900756835938,19.138900756835938,20.277799606323242,6610429.0,20.013294219970703
2017-04-10,20.39579963684082,19.638900756835938,20.173599243164062,20.340299606323242,6986080.0,20.07497787475586
2017-04-11,20.180599212646484,19.20829963684082,20.111099243164062,19.361099243164062,8095584.0,19.108549118041992
2017-04-12,19.58329963684082,19.0625,19.361099243164062,19.1875,4621656.0,18.937213897705078
2017-04-13,19.201400756835938,18.777799606323242,19.069400787353516,18.986099243164062,3996247.0,18.738439559936523
2017-04-14,19.180599212646484,18.805599212646484,19.0,19.090299606323242,3364601.0,18.84128189086914
2017-04-17,19.243099212646484,18.590299606323242,19.027799606323242,18.6875,2213169.0,18.443737030029297
2017-04-18,19.430599212646484,18.506900787353516,18.715299606323242,18.972200393676758,5287626.0,18.7247257232666
2017-04-19,19.763900756835938,18.85420036315918,18.85420036315918,19.722200393676758,5276180.0,19.464941024780273
2017-04-20,20.055599212646484,19.388900756835938,19.722200393676758,19.826400756835938,4945497.0,19.56778335571289
2017-04-21,19.965299606323242,19.52079963684082,19.777799606323242,19.625,2858135.0,19.369009017944336
2017-04-24,19.58329963684082,18.319400787353516,19.444400787353516,18.97920036315918,5022432.0,18.731632232666016
2017-04-25,19.10420036315918,18.513900756835938,18.97920036315918,19.0,3010337.0,18.752159118652344
2017-04-26,19.076400756835938,18.680599212646484,19.006900787353516,18.72920036315918,1285413.0,18.484891891479492
2017-04-27,18.819400787353516,18.347200393676758,18.743099212646484,18.75,1957625.0,18.505422592163086
2017-04-28,19.361099243164062,18.64579963684082,18.75,18.923599243164062,2192765.0,18.6767578125
2017-05-02,19.02079963684082,18.590299606323242,18.923599243164062,18.673599243164062,1863849.0,18.430017471313477
2017-05-03,18.840299606323242,17.923599243164062,18.611099243164062,18.006900787353516,3568812.0,17.772016525268555
2017-05-04,18.375,17.777799606323242,18.159700393676758,18.194400787353516,2910083.0,17.95707130432129
2017-05-05,18.152799606323242,17.534700393676758,18.125,17.638900756835938,2877564.0,17.408815383911133
2017-05-08,17.888900756835938,17.555599212646484,17.694400787353516,17.784700393676758,2088753.0,17.55271339416504
2017-05-09,18.298599243164062,17.618099212646484,17.618099212646484,18.222200393676758,1810893.0,17.984506607055664
2017-05-10,18.694400787353516,18.263900756835938,18.263900756835938,18.326400756835938,2604504.0,18.08734893798828
2017-05-11,18.451400756835938,17.618099212646484,18.180599212646484,18.159700393676758,2301396.0,17.922821044921875
2017-05-12,18.6875,18.0625,18.125,18.638900756835938,2169446.0,18.395771026611328
2017-05-15,19.284700393676758,18.638900756835938,18.66670036315918,18.743099212646484,3222743.0,18.498611450195312
2017-05-16,19.027799606323242,18.472200393676758,18.715299606323242,18.91670036315918,2071753.0,18.669946670532227
2017-05-17,19.013900756835938,18.347200393676758,18.91670036315918,18.590299606323242,2377906.0,18.34780502319336
2017-05-18,18.590299606323242,18.29170036315918,18.472200393676758,18.402799606323242,1867482.0,18.162750244140625
2017-05-19,18.548599243164062,17.91670036315918,18.506900787353516,17.972200393676758,1337744.0,17.73776626586914
2017-05-22,18.1875,17.743099212646484,17.91670036315918,17.986099243164062,1904290.0,17.75148582458496
2017-05-23,18.159700393676758,17.534700393676758,17.847200393676758,17.58329963684082,1591672.0,17.353939056396484
2017-05-24,17.5,17.013900756835938,17.5,17.444400787353516,1672944.0,17.216854095458984
2017-05-25,18.04170036315918,17.316699981689453,17.441699981689453,17.99169921875,1148644.0,17.76719856262207
2017-05-26,18.308300018310547,17.674999237060547,17.983299255371094,18.100000381469727,1332477.0,17.874147415161133
2017-05-31,18.299999237060547,17.33329963684082,18.100000381469727,17.45829963684082,2482321.0,17.240453720092773
2017-06-01,17.450000762939453,16.450000762939453,17.450000762939453,16.658300399780273,2277486.0,16.450435638427734
2017-06-02,17.191699981689453,16.566699981689453,16.725000381469727,17.066699981689453,2444576.0,16.853740692138672
2017-06-05,18.20829963684082,16.966699600219727,16.99169921875,17.79170036315918,3524703.0,17.56969451904297
2017-06-06,17.75,17.25,17.75,17.45829963684082,2158488.0,17.240453720092773
2017-06-07,17.941699981689453,17.299999237060547,17.299999237060547,17.733299255371094,2323441.0,17.51202392578125
2017-06-08,18.58329963684082,17.58329963684082,17.58329963684082,18.475000381469727,6389983.0,18.244468688964844
2017-06-09,18.74169921875,18.158300399780273,18.475000381469727,18.641700744628906,3105339.0,18.409088134765625
2017-06-12,19.91670036315918,18.341699600219727,18.58329963684082,19.691699981689453,6380000.0,19.445985794067383
2017-06-13,19.950000762939453,19.25,19.58329963684082,19.700000762939453,4182394.0,19.45418357849121
2017-06-14,20.0,19.358299255371094,19.74169921875,19.625,3440055.0,19.380117416381836
2017-06-15,19.725000381469727,19.049999237060547,19.575000762939453,19.54170036315918,3510198.0,19.2978572845459
2017-06-16,19.591699600219727,19.100000381469727,19.41670036315918,19.158300399780273,3068982.0,18.91924285888672
2017-06-19,19.158300399780273,19.158300399780273,19.158300399780273,19.158300399780273,0.0,18.91924285888672
2017-06-20,19.783300399780273,19.200000762939453,19.54170036315918,19.350000381469727,2586600.0,19.108551025390625
2017-06-21,19.700000762939453,19.174999237060547,19.625,19.533300399780273,1389534.0,19.289562225341797
2017-06-22,19.533300399780273,18.899999618530273,19.533300399780273,18.975000381469727,1564735.0,18.738229751586914
2017-06-23,19.29170036315918,18.86669921875,18.95829963684082,19.283300399780273,1681153.0,19.042682647705078
2017-06-26,19.74169921875,19.16670036315918,19.375,19.725000381469727,2418855.0,19.478870391845703
2017-06-27,19.799999237060547,19.13330078125,19.799999237060547,19.266700744628906,2431628.0,19.026290893554688
2017-06-28,19.274999618530273,18.75,19.274999618530273,19.100000381469727,1919534.0,18.861669540405273
2017-06-29,19.600000381469727,18.95829963684082,18.95829963684082,19.591699600219727,2053260.0,19.347232818603516
2017-06-30,19.591699600219727,19.299999237060547,19.58329963684082,19.466699600219727,1342366.0,19.223793029785156
2017-07-03,19.641700744628906,18.86669921875,19.45829963684082,19.225000381469727,2686558.0,18.985111236572266
2017-07-04,19.316699981689453,18.91670036315918,19.16670036315918,19.283300399780273,1387756.0,19.042682647705078
2017-07-05,19.716699600219727,19.16670036315918,19.266700744628906,19.70829963684082,3304644.0,19.462377548217773
2017-07-06,19.79170036315918,19.45829963684082,19.70829963684082,19.674999237060547,1719048.0,19.429492950439453
2017-07-07,19.975000381469727,19.29170036315918,19.475000381469727,19.95829963684082,2112890.0,19.709259033203125
2017-07-10,20.566699981689453,20.00830078125,20.066699981689453,20.183300018310547,2974600.0,19.93145179748535
2017-07-11,21.0,20.0,20.16670036315918,20.75830078125,4202368.0,20.499277114868164
2017-07-12,20.83329963684082,19.966699600219727,20.649999618530273,20.54170036315918,2455238.0,20.28537940979004
2017-07-13,20.641700744628906,20.183300018310547,20.558300018310547,20.408300399780273,1275518.0,20.153644561767578
2017-07-14,20.391700744628906,19.83329963684082,20.274999618530273,19.908300399780273,2791068.0,19.659883499145508
2017-07-17,19.950000762939453,19.0,19.91670036315918,19.41670036315918,2143048.0,19.17441749572754
2017-07-18,19.899999618530273,19.16670036315918,19.41670036315918,19.5,2918298.0,19.256677627563477
2017-07-19,19.575000762939453,19.08329963684082,19.49169921875,19.516700744628906,2275167.0,19.273170471191406
2017-07-20,20.158300399780273,19.36669921875,19.38330078125,20.149999618530273,3114691.0,19.89856719970703
2017-07-21,20.549999237060547,19.899999618530273,20.13330078125,20.45829963684082,1825108.0,20.203020095825195
2017-07-24,21.91670036315918,20.58329963684082,21.41670036315918,20.74169921875,6715155.0,20.48288345336914
2017-07-25,22.774999618530273,20.549999237060547,20.575000762939453,22.5,9239674.0,22.2192440032959
2017-07-26,22.891700744628906,21.841699600219727,22.325000762939453,21.891700744628906,7530974.0,21.618534088134766
2017-07-27,22.808300018310547,21.79170036315918,22.125,22.774999618530273,5879773.0,22.49081039428711
2017-07-28,22.79170036315918,22.16670036315918,22.49169921875,22.183300018310547,3180543.0,21.906494140625
2017-07-31,22.141700744628906,21.533300399780273,22.0,21.875,4059607.0,21.60204315185547
2017-08-01,22.74169921875,21.816699981689453,21.899999618530273,22.33329963684082,4929694.0,22.054624557495117
2017-08-02,22.49169921875,21.45829963684082,22.316699981689453,21.5,3939519.0,21.231719970703125
2017-08-03,21.74169921875,21.125,21.5,21.38330078125,2670163.0,21.116479873657227
2017-08-04,21.61669921875,21.25830078125,21.58329963684082,21.358299255371094,1530122.0,21.09178924560547
2017-08-07,21.591699600219727,21.024999618530273,21.316699981689453,21.433300018310547,1850058.0,21.16585350036621
2017-08-08,22.649999618530273,21.566699981689453,21.66670036315918,22.38330078125,5172934.0,22.104000091552734
2017-08-09,22.591699600219727,22.16670036315918,22.33329963684082,22.566699981689453,2666646.0,22.285110473632812
2017-08-10,23.408300399780273,22.174999237060547,22.649999618530273,23.16670036315918,4614346.0,22.877626419067383
2017-08-11,23.58329963684082,22.74169921875,22.933300018310547,22.924999237060547,4827966.0,22.638940811157227
2017-08-14,23.38330078125,22.70829963684082,22.841699600219727,22.716699600219727,3851730.0,22.43324089050293
2017-08-15,22.66670036315918,21.924999237060547,22.58329963684082,22.25,3365619.0,21.972362518310547
2017-08-16,22.774999618530273,22.183300018310547,22.308300018310547,22.433300018310547,2312108.0,22.15337562561035
2017-08-17,23.33329963684082,22.25830078125,22.441699981689453,22.941699981689453,3697512.0,22.655431747436523
2017-08-18,23.875,22.86669921875,23.08329963684082,23.808300018310547,4896615.0,23.511219024658203
2017-08-21,23.891700744628906,23.04170036315918,23.75830078125,23.524999618530273,3529148.0,23.23145294189453
2017-08-22,23.600000381469727,23.149999618530273,23.375,23.216699600219727,2186624.0,22.927001953125
2017-08-23,24.29170036315918,23.108299255371094,23.24169921875,24.049999237060547,4025220.0,23.749900817871094
2017-08-24,24.16670036315918,23.049999237060547,24.049999237060547,23.075000762939453,3041175.0,22.78706932067871
2017-08-25,23.391700744628906,22.891700744628906,23.049999237060547,23.191699981689453,2858510.0,22.902311325073242
2017-08-28,23.625,23.049999237060547,23.125,23.450000762939453,2474181.0,23.157390594482422
2017-08-29,23.625,23.08329963684082,23.475000381469727,23.325000762939453,2395056.0,23.033950805664062
2017-08-30,24.316699981689453,23.33329963684082,23.5,24.24169921875,3774104.0,23.939210891723633
2017-08-31,24.399999618530273,23.850000381469727,24.08329963684082,24.183300018310547,1743888.0,23.881540298461914
2017-09-01,24.25,23.88330078125,24.20829963684082,24.091699600219727,1734625.0,23.79108238220215
2017-09-04,25.016700744628906,23.966699600219727,24.125,24.54170036315918,4639148.0,24.2354679107666
2017-09-05,25.125,24.200000762939453,24.54170036315918,25.091699600219727,2380428.0,24.77860450744629
2017-09-06,25.45829963684082,24.641700744628906,25.0,25.266700744628906,2321648.0,24.9514217376709
2017-09-07,25.63330078125,24.233299255371094,25.158300399780273,24.274999618530273,3750916.0,23.972095489501953
2017-09-08,24.841699600219727,24.13330078125,24.274999618530273,24.600000381469727,2554698.0,24.293041229248047
2017-09-11,24.983299255371094,24.41670036315918,24.58329963684082,24.49169921875,2848770.0,24.186092376708984
2017-09-12,25.450000762939453,24.50830078125,24.50830078125,25.141700744628906,3515638.0,24.827980041503906
2017-09-13,25.11669921875,24.391700744628906,25.033300399780273,25.066699981689453,3233976.0,24.753915786743164
2017-09-14,25.74169921875,24.83329963684082,25.049999237060547,25.475000381469727,3082850.0,25.157121658325195
2017-09-15,25.58329963684082,24.95829963684082,25.5,25.36669921875,2327498.0,25.050172805786133
2017-09-18,25.83329963684082,25.16670036315918,25.399999618530273,25.808300018310547,2196392.0,25.486263275146484
2017-09-19,26.033300399780273,25.100000381469727,25.75,25.225000381469727,3253382.0,24.910242080688477
2017-09-20,25.733299255371094,25.108299255371094,25.524999618530273,25.54170036315918,2582334.0,25.22298812866211
2017-09-21,25.549999237060547,24.908300399780273,25.29170036315918,24.933300018310547,2198017.0,24.622180938720703
2017-09-22,25.141700744628906,24.649999618530273,24.825000762939453,25.00830078125,1411615.0,24.696245193481445
2017-09-25,24.99169921875,23.950000762939453,24.99169921875,24.00830078125,3387751.0,23.708723068237305
2017-09-26,24.16670036315918,23.174999237060547,23.841699600219727,24.075000762939453,2898756.0,23.77459144592285
2017-09-27,24.24169921875,23.649999618530273,23.841699600219727,23.924999237060547,2294766.0,23.626461029052734
2017-09-28,25.54170036315918,24.024999618530273,24.024999618530273,25.158300399780273,5307279.0,24.844375610351562
2017-09-29,25.149999618530273,24.625,25.0,24.774999618530273,2373309.0,24.465856552124023
2017-10-09,25.0,24.25830078125,24.899999618530273,24.375,2787878.0,24.070846557617188
2017-10-10,24.899999618530273,24.274999618530273,24.5,24.83329963684082,2521304.0,24.523427963256836
2017-10-11,24.816699981689453,23.91670036315918,24.816699981689453,24.24169921875,2927289.0,23.939210891723633
2017-10-12,24.408300399780273,23.24169921875,24.25,23.316699981689453,3007080.0,23.025753021240234
2017-10-13,23.575000762939453,23.16670036315918,23.200000762939453,23.200000762939453,2656244.0,22.91050910949707
2017-10-16,23.399999618530273,21.83329963684082,23.200000762939453,22.174999237060547,6275662.0,21.898298263549805
2017-10-17,23.158300399780273,22.225000381469727,22.25830078125,22.683300018310547,3822096.0,22.400257110595703
2017-10-18,23.79170036315918,22.825000762939453,22.825000762939453,23.63330078125,3308001.0,23.338403701782227
2017-10-19,23.83329963684082,23.16670036315918,23.83329963684082,23.33329963684082,1964928.0,23.042144775390625
2017-10-20,24.024999618530273,23.216699600219727,23.33329963684082,23.850000381469727,2047144.0,23.552400588989258
2017-10-23,24.016700744628906,23.524999618530273,23.908300399780273,23.70829963684082,1893093.0,23.412466049194336
2017-10-24,24.49169921875,23.733299255371094,23.858299255371094,24.408300399780273,3155488.0,24.10373306274414
2017-10-25,24.450000762939453,23.83329963684082,24.183300018310547,24.29170036315918,2053052.0,23.98858642578125
2017-10-26,24.375,23.766700744628906,24.141700744628906,23.950000762939453,1656980.0,23.651151657104492
2017-10-27,24.316699981689453,23.75830078125,23.841699600219727,23.83329963684082,1420335.0,23.535905838012695
2017-10-30,23.825000762939453,22.75830078125,23.825000762939453,23.174999237060547,2551032.0,22.885820388793945
2017-10-31,24.216699600219727,23.174999237060547,23.174999237060547,24.16670036315918,4998048.0,23.86514663696289
2017-11-01,25.141700744628906,24.200000762939453,24.45829963684082,24.733299255371094,4377975.0,24.4246768951416
2017-11-02,25.274999618530273,24.04170036315918,24.75,24.183300018310547,3045459.0,23.881540298461914
2017-11-03,24.5,23.841699600219727,24.200000762939453,24.233299255371094,2447094.0,23.93091583251953
2017-11-06,25.5,24.29170036315918,24.341699600219727,25.316699981689453,4610959.0,25.000795364379883
2017-11-07,26.016700744628906,25.0,25.25,25.641700744628906,3416215.0,25.32174301147461
2017-11-08,26.399999618530273,25.5,25.658300399780273,25.95829963684082,4070389.0,25.634389877319336
2017-11-09,26.641700744628906,25.75,25.983299255371094,26.08329963684082,3212809.0,25.757831573486328
2017-11-10,26.5,25.591699600219727,26.04170036315918,26.325000762939453,3006397.0,25.996517181396484
2017-11-13,27.274999618530273,25.933300018310547,26.58329963684082,26.45829963684082,3975216.0,26.128150939941406
2017-11-14,26.441699981689453,25.0,26.25,25.524999618530273,4166322.0,25.206497192382812
2017-11-15,25.58329963684082,24.83329963684082,25.375,25.325000762939453,2456378.0,25.00899314880371
2017-11-16,25.41670036315918,24.733299255371094,25.25,24.83329963684082,3660248.0,24.523427963256836
2017-11-17,24.91670036315918,23.899999618530273,24.908300399780273,24.183300018310547,4675496.0,23.881540298461914
2017-11-20,24.308300018310547,23.358299255371094,24.16670036315918,24.183300018310547,3563899.0,23.881540298461914
2017-11-21,25.350000381469727,23.850000381469727,24.16670036315918,25.25,4402545.0,24.93492889404297
2017-11-22,25.325000762939453,24.049999237060547,25.325000762939453,24.16670036315918,3603622.0,23.86514663696289
2017-11-23,24.08329963684082,22.58329963684082,24.075000762939453,23.450000762939453,4051285.0,23.157390594482422
2017-11-24,24.058300018310547,23.183300018310547,23.41670036315918,23.716699600219727,2271178.0,23.420759201049805
2017-11-27,23.716699600219727,23.00830078125,23.716699600219727,23.066699981689453,1617738.0,22.778871536254883
2017-11-28,23.38330078125,22.86669921875,23.100000381469727,23.183300018310547,1533196.0,22.894018173217773
2017-11-29,23.308300018310547,22.450000762939453,23.183300018310547,22.475000381469727,2281968.0,22.194555282592773
2017-11-30,22.875,21.075000762939453,22.475000381469727,21.816699981689453,5923861.0,21.544469833374023
2017-12-01,21.950000762939453,21.316699981689453,21.733299255371094,21.816699981689453,2254779.0,21.544469833374023
2017-12-04,21.891700744628906,20.566699981689453,21.816699981689453,20.825000762939453,7013041.0,20.565143585205078
2017-12-05,21.200000762939453,20.424999237060547,20.83329963684082,21.100000381469727,4684239.0,20.836713790893555
2017-12-06,21.075000762939453,20.299999237060547,21.075000762939453,20.608299255371094,2350081.0,20.35114860534668
2017-12-07,20.816699981689453,20.33329963684082,20.58329963684082,20.549999237060547,2293728.0,20.293575286865234
2017-12-08,21.49169921875,20.41670036315918,20.58329963684082,21.183300018310547,2765904.0,20.918973922729492
2017-12-11,21.933300018310547,21.0,21.29170036315918,21.75,4283275.0,21.478601455688477
2017-12-12,22.00830078125,21.33329963684082,21.783300399780273,21.441699981689453,2297472.0,21.174150466918945
2017-12-13,21.58329963684082,21.16670036315918,21.433300018310547,21.375,1314766.0,21.1082820892334
2017-12-14,21.358299255371094,20.45829963684082,21.358299255371094,20.641700744628906,3021471.0,20.384132385253906
2017-12-15,21.83329963684082,20.591699600219727,20.75830078125,21.649999618530273,5282292.0,21.379850387573242
2017-12-18,21.983299255371094,21.5,21.566699981689453,21.783300399780273,2881508.0,21.511486053466797
2017-12-19,22.049999237060547,21.0,21.908300399780273,21.341699600219727,3296174.0,21.075397491455078
2017-12-20,22.433300018310547,20.91670036315918,21.25,22.0,6162534.0,21.725482940673828
2017-12-21,23.066699981689453,21.799999237060547,21.95829963684082,22.566699981689453,5708480.0,22.285110473632812
2017-12-22,22.674999237060547,22.149999618530273,22.36669921875,22.266700744628906,2254136.0,21.988853454589844
2017-12-25,22.466699600219727,21.66670036315918,22.25830078125,21.700000762939453,1962974.0,21.429227828979492
2017-12-26,22.216699600219727,21.591699600219727,21.816699981689453,22.20829963684082,2265774.0,21.931182861328125
2017-12-27,22.233299255371094,21.600000381469727,22.216699600219727,21.875,1502444.0,21.60204315185547
2017-12-28,22.11669921875,21.783300399780273,21.875,21.941699981689453,1429155.0,21.667911529541016
2017-12-29,22.5,21.674999237060547,21.79170036315918,22.49169921875,2995963.0,22.21104621887207
2018-01-02,22.54170036315918,22.233299255371094,22.54170036315918,22.266700744628906,2793748.0,21.988853454589844
2018-01-03,24.49169921875,22.49169921875,22.49169921875,24.266700744628906,7869451.0,23.963899612426758
2018-01-04,25.608299255371094,23.691699981689453,24.16670036315918,24.66670036315918,8974195.0,24.358909606933594
2018-01-05,25.266700744628906,24.225000381469727,24.50830078125,25.149999618530273,8063870.0,24.8361759185791
2018-01-08,24.466699600219727,23.100000381469727,24.399999618530273,23.674999237060547,18723280.0,23.37958335876465
2018-01-09,24.29170036315918,23.33329963684082,23.674999237060547,23.433300018310547,13081970.0,23.140899658203125
2018-01-10,24.91670036315918,23.108299255371094,23.108299255371094,24.45829963684082,14693478.0,24.153108596801758
2018-01-11,25.100000381469727,24.191699981689453,24.33329963684082,24.950000762939453,16542182.0,24.638673782348633
2018-01-12,24.966699600219727,24.08329963684082,24.91670036315918,24.516700744628906,7315106.0,24.210779190063477
2018-01-15,25.549999237060547,24.24169921875,24.41670036315918,25.49169921875,15962670.0,25.17361068725586
2018-01-16,27.283300399780273,25.16670036315918,25.33329963684082,26.641700744628906,16518897.0,26.309263229370117
2018-01-17,27.266700744628906,25.549999237060547,26.45829963684082,26.075000762939453,11952718.0,25.749635696411133
2018-01-18,27.63330078125,25.75,26.075000762939453,27.524999618530273,9111997.0,27.181541442871094
2018-01-19,28.41670036315918,26.899999618530273,27.5,27.283300399780273,8791432.0,26.942859649658203
2018-01-22,28.649999618530273,26.674999237060547,27.375,27.875,7008535.0,27.52717399597168
2018-01-23,28.608299255371094,27.591699600219727,27.816699981689453,28.174999237060547,5857501.0,27.82343101501465
2018-01-24,28.158300399780273,27.00830078125,28.058300018310547,27.33329963684082,7659643.0,26.992233276367188
2018-01-25,27.733299255371094,26.816699981689453,27.24169921875,26.966699600219727,5536675.0,26.63020896911621
2018-01-26,28.04170036315918,26.88330078125,26.941699981689453,27.74169921875,6632480.0,27.395536422729492
2018-01-29,27.74169921875,25.674999237060547,27.66670036315918,26.25830078125,12103228.0,25.930646896362305
2018-01-30,26.450000762939453,25.174999237060547,26.274999618530273,25.25830078125,7576400.0,24.943126678466797
2018-01-31,26.0,25.174999237060547,25.466699600219727,25.450000762939453,8903704.0,25.132434844970703
2018-02-01,27.08329963684082,25.466699600219727,25.466699600219727,26.358299255371094,10465363.0,26.029399871826172
2018-02-02,26.674999237060547,24.891700744628906,26.266700744628906,26.375,6651654.0,26.04589080810547
2018-02-05,27.475000381469727,25.74169921875,26.108299255371094,27.391700744628906,6589422.0,27.04990577697754
2018-02-06,27.033300399780273,24.649999618530273,27.033300399780273,24.941699981689453,10319497.0,24.630475997924805
2018-02-07,25.966699600219727,24.158300399780273,25.533300399780273,24.433300018310547,10154994.0,24.12841796875
2018-02-08,25.566699981689453,24.11669921875,24.16670036315918,25.108299255371094,5731045.0,24.794994354248047
2018-02-09,25.0,22.91670036315918,23.88330078125,23.933300018310547,10063893.0,23.634660720825195
2018-02-12,24.88330078125,23.75,24.29170036315918,23.850000381469727,10393656.0,23.552400588989258
2018-02-13,25.233299255371094,24.299999237060547,24.299999237060547,25.149999618530273,9299202.0,24.8361759185791
2018-02-14,25.16670036315918,24.41670036315918,25.16670036315918,24.733299255371094,5261322.0,24.4246768951416
2018-02-22,26.91670036315918,25.16670036315918,25.16670036315918,26.891700744628906,8553794.0,26.55614471435547
2018-02-23,26.79170036315918,26.36669921875,26.79170036315918,26.691699981689453,5058393.0,26.358638763427734
2018-02-26,27.08329963684082,26.36669921875,26.683300018310547,26.716699600219727,4361878.0,26.38332748413086
2018-02-27,26.91670036315918,25.966699600219727,26.66670036315918,26.066699981689453,4684424.0,25.741437911987305
2018-02-28,26.399999618530273,25.50830078125,25.975000381469727,25.91670036315918,4209596.0,25.59330940246582
2018-03-01,27.41670036315918,25.716699600219727,26.0,27.24169921875,7976785.0,26.901775360107422
2018-03-02,27.408300399780273,26.608299255371094,26.941699981689453,26.88330078125,4290441.0,26.547849655151367
2018-03-05,27.283300399780273,25.41670036315918,26.899999618530273,26.024999618530273,7063687.0,25.700258255004883
2018-03-06,27.95829963684082,26.16670036315918,26.183300018310547,27.649999618530273,7754198.0,27.304981231689453
2018-03-07,27.858299255371094,27.04170036315918,27.63330078125,27.358299255371094,4718653.0,27.01692008972168
2018-03-08,27.558300018310547,26.799999237060547,27.049999237060547,27.341699600219727,5693618.0,27.00052833557129
2018-03-09,28.66670036315918,27.13330078125,27.350000381469727,28.45829963684082,8718697.0,28.103195190429688
2018-03-12,29.49169921875,28.016700744628906,28.54170036315918,29.16670036315918,8133502.0,28.80275535583496
2018-03-13,29.08329963684082,28.16670036315918,29.0,28.549999237060547,5898279.0,28.193750381469727
2018-03-14,28.38330078125,27.66670036315918,28.341699600219727,27.983299255371094,6438050.0,27.634122848510742
2018-03-15,27.54170036315918,26.483299255371094,27.54170036315918,26.858299255371094,12283065.0,26.523160934448242
2018-03-16,27.325000762939453,26.716699600219727,26.86669921875,26.86669921875,6278846.0,26.53145408630371
2018-03-19,27.075000762939453,25.850000381469727,26.683300018310547,26.891700744628906,4657068.0,26.55614471435547
2018-03-20,27.04170036315918,26.25,26.58329963684082,26.975000381469727,4164786.0,26.638402938842773
2018-03-21,27.58329963684082,26.625,26.875,27.20829963684082,6281096.0,26.868793487548828
2018-03-22,27.08329963684082,25.575000762939453,27.04170036315918,25.924999237060547,6424017.0,25.60150718688965
2018-03-23,25.375,23.88330078125,24.325000762939453,24.433300018310547,9415928.0,24.12841796875
2018-03-26,25.0,23.841699600219727,24.049999237060547,24.891700744628906,7068702.0,24.581100463867188
2018-03-27,25.41670036315918,24.225000381469727,25.200000762939453,24.799999237060547,7993845.0,24.490543365478516
2018-03-28,24.566699981689453,23.79170036315918,24.308300018310547,24.075000762939453,6094678.0,23.77459144592285
2018-03-29,24.816699981689453,23.149999618530273,24.125,24.483299255371094,6665703.0,24.17779541015625
2018-03-30,25.391700744628906,23.641700744628906,24.66670036315918,23.99169921875,14951035.0,23.69232940673828
2018-04-02,24.25,23.66670036315918,23.816699981689453,23.83329963684082,6679012.0,23.535905838012695
2018-04-03,23.79170036315918,23.16670036315918,23.63330078125,23.66670036315918,5055548.0,23.37138557434082
2018-04-04,24.58329963684082,23.466699600219727,23.649999618530273,24.183300018310547,10094514.0,23.881540298461914
2018-04-09,24.783300399780273,23.891700744628906,23.891700744628906,24.49169921875,6332078.0,24.186092376708984
2018-04-10,24.79170036315918,24.075000762939453,24.649999618530273,24.325000762939453,5535919.0,24.02147102355957
2018-04-11,24.41670036315918,23.691699981689453,24.341699600219727,23.875,6525057.0,23.577085494995117
2018-04-12,24.108299255371094,23.566699981689453,23.575000762939453,23.858299255371094,3408762.0,23.56059455871582
2018-04-13,23.950000762939453,23.5,23.83329963684082,23.70829963684082,4645148.0,23.412466049194336
2018-04-16,25.33329963684082,23.908300399780273,25.33329963684082,24.29170036315918,14461488.0,23.98858642578125
2018-04-17,24.16670036315918,22.5,24.16670036315918,22.674999237060547,14608509.0,22.392059326171875
2018-04-18,23.33329963684082,22.516700744628906,23.29170036315918,22.808300018310547,6843096.0,22.52369499206543
2018-04-19,23.299999237060547,22.61669921875,22.808300018310547,23.233299255371094,5984210.0,22.943391799926758
2018-04-20,23.625,22.924999237060547,23.16670036315918,23.016700744628906,4696740.0,22.729496002197266
2018-04-23,22.83329963684082,21.66670036315918,22.516700744628906,22.225000381469727,8562044.0,21.947675704956055
2018-04-24,23.63330078125,22.233299255371094,22.233299255371094,23.33329963684082,8415109.0,23.042144775390625
2018-04-25,23.658300399780273,23.049999237060547,23.33329963684082,23.408300399780273,6392190.0,23.116209030151367
2018-04-26,23.533300399780273,22.88330078125,23.41670036315918,23.20829963684082,3239367.0,22.918704986572266
2018-04-27,23.41670036315918,22.891700744628906,23.20829963684082,23.233299255371094,4537960.0,22.943391799926758
2018-05-02,23.75,22.36669921875,23.316699981689453,22.600000381469727,10285270.0,22.317995071411133
2018-05-03,22.83329963684082,21.83329963684082,22.66670036315918,22.54170036315918,7664659.0,22.260425567626953
2018-05-04,22.466699600219727,21.83329963684082,22.466699600219727,22.00830078125,6680756.0,21.733678817749023
2018-05-07,23.683300018310547,22.08329963684082,22.08329963684082,23.33329963684082,11893446.0,23.042144775390625
2018-05-08,24.316699981689453,23.475000381469727,23.475000381469727,23.899999618530273,11901477.0,23.601774215698242
2018-05-09,24.566699981689453,23.766700744628906,23.816699981689453,24.20829963684082,9566113.0,23.906227111816406
2018-05-10,24.966699600219727,23.975000381469727,24.200000762939453,24.233299255371094,8261347.0,23.93091583251953
2018-05-11,24.766700744628906,24.04170036315918,24.325000762939453,24.45829963684082,5327406.0,24.153108596801758
2018-05-14,24.816699981689453,24.25,24.45829963684082,24.450000762939453,4529755.0,24.144912719726562
2018-05-15,25.11669921875,24.125,24.700000762939453,24.649999618530273,7222539.0,24.342416763305664
2018-05-16,25.899999618530273,25.024999618530273,25.08329963684082,25.825000762939453,14354341.0,25.50275421142578
2018-05-17,25.83329963684082,25.191699981689453,25.83329963684082,25.475000381469727,7117809.0,25.157121658325195
2018-05-18,25.575000762939453,24.375,25.5,25.16670036315918,5069389.0,24.85266876220703
2018-05-21,25.933300018310547,25.0,25.13330078125,25.216699600219727,5784750.0,24.90204429626465
2018-05-22,25.5,24.66670036315918,25.25,25.066699981689453,4492856.0,24.753915786743164
2018-05-23,25.25,24.25,25.049999237060547,24.58329963684082,4985798.0,24.276548385620117
2018-05-24,25.280000686645508,24.399999618530273,24.799999237060547,24.56999969482422,4229725.0,24.32939338684082
2018-05-25,25.350000381469727,24.520000457763672,24.75,25.06999969482422,6749552.0,24.824495315551758
2018-05-28,26.399999618530273,25.049999237060547,25.049999237060547,26.190000534057617,9516448.0,25.933530807495117
2018-05-29,26.559999465942383,25.81999969482422,26.200000762939453,25.940000534057617,7395909.0,25.685977935791016
2018-05-30,26.190000534057617,25.049999237060547,25.729999542236328,25.950000762939453,5272611.0,25.695878982543945
2018-05-31,27.770000457763672,26.100000381469727,26.110000610351562,27.690000534057617,9639951.0,27.418838500976562
2018-06-01,27.579999923706055,26.200000762939453,27.399999618530273,26.59000015258789,6558647.0,26.329612731933594
2018-06-04,27.639999389648438,26.5,26.889999389648438,27.049999237060547,5461505.0,26.785106658935547
2018-06-05,27.860000610351562,26.850000381469727,27.049999237060547,27.690000534057617,5899573.0,27.418838500976562
2018-06-06,28.25,27.510000228881836,27.860000610351562,28.110000610351562,6017211.0,27.834728240966797
2018-06-07,28.3799991607666,27.43000030517578,28.0,27.719999313354492,6780162.0,27.448545455932617
2018-06-08,28.06999969482422,26.700000762939453,27.65999984741211,27.43000030517578,11106525.0,27.161386489868164
2018-06-11,27.979999542236328,26.399999618530273,27.3799991607666,26.709999084472656,6740650.0,26.448434829711914
2018-06-12,28.100000381469727,26.799999237060547,26.809999465942383,28.059999465942383,6978525.0,27.785215377807617
2018-06-13,28.459999084472656,27.739999771118164,27.799999237060547,28.049999237060547,5233363.0,27.775314331054688
2018-06-14,28.239999771118164,26.75,28.0,27.510000228881836,8779253.0,27.240602493286133
2018-06-15,27.8700008392334,26.8799991607666,27.520000457763672,27.329999923706055,5192917.0,27.06236457824707
2018-06-19,27.200000762939453,26.010000228881836,26.989999771118164,26.489999771118164,6551570.0,26.2305908203125
2018-06-20,26.719999313354492,25.479999542236328,26.5,26.56999969482422,7512664.0,26.30980682373047
2018-06-21,27.530000686645508,26.299999237060547,26.56999969482422,26.6200008392334,7435302.0,26.359317779541016
2018-06-22,27.809999465942383,26.350000381469727,26.6200008392334,27.6200008392334,6285474.0,27.349525451660156
2018-06-25,28.780000686645508,27.40999984741211,27.40999984741211,28.360000610351562,6544740.0,28.082279205322266
2018-06-26,28.520000457763672,27.549999237060547,28.1200008392334,28.25,8698101.0,27.973356246948242
2018-06-27,28.780000686645508,25.799999237060547,28.0,26.5,7884011.0,26.240493774414062
2018-06-28,27.030000686645508,25.850000381469727,26.399999618530273,26.399999618530273,8055706.0,26.14147186279297
2018-06-29,27.489999771118164,26.610000610351562,26.610000610351562,27.170000076293945,4784411.0,26.903932571411133
2018-07-02,27.520000457763672,24.989999771118164,27.479999542236328,25.34000015258789,8208611.0,25.09185218811035
2018-07-03,25.450000762939453,23.65999984741211,25.399999618530273,25.0,8809255.0,24.75518226623535
2018-07-04,25.110000610351562,24.100000381469727,24.6200008392334,24.670000076293945,4137083.0,24.42841339111328
2018-07-05,25.049999237060547,23.209999084472656,24.489999771118164,23.790000915527344,4220610.0,23.557031631469727
2018-07-06,24.350000381469727,23.020000457763672,23.889999389648438,23.93000030517578,4810916.0,23.695659637451172
2018-07-09,25.1200008392334,23.93000030517578,23.93000030517578,25.06999969482422,5976159.0,24.824495315551758
2018-07-10,25.649999618530273,24.920000076293945,25.06999969482422,25.18000030517578,4662725.0,24.933420181274414
2018-07-11,25.34000015258789,24.25,24.399999618530273,24.90999984741211,4642036.0,24.66606330871582
2018-07-12,25.829999923706055,24.6200008392334,24.90999984741211,25.6200008392334,5790462.0,25.369112014770508
2018-07-13,25.979999542236328,25.5,25.690000534057617,25.809999465942383,2917939.0,25.557249069213867
2018-07-16,26.350000381469727,25.399999618530273,25.969999313354492,25.93000030517578,3871901.0,25.676074981689453
2018-07-17,26.549999237060547,25.549999237060547,26.100000381469727,26.020000457763672,4625563.0,25.765193939208984
2018-07-18,26.43000030517578,25.40999984741211,26.0,25.59000015258789,3883343.0,25.339405059814453
2018-07-19,26.200000762939453,25.09000015258789,25.700000762939453,25.309999465942383,4305665.0,25.06214714050293
2018-07-20,25.760000228881836,25.09000015258789,25.309999465942383,25.559999465942383,3989948.0,25.309696197509766
2018-07-23,25.690000534057617,24.6200008392334,25.559999465942383,24.760000228881836,4842505.0,24.517532348632812
2018-07-24,25.799999237060547,24.700000762939453,24.739999771118164,25.68000030517578,5855668.0,25.428524017333984
2018-07-25,25.5,24.81999969482422,25.43000030517578,24.969999313354492,4785989.0,24.725475311279297
2018-07-26,24.969999313354492,23.68000030517578,24.920000076293945,23.969999313354492,7019981.0,23.735267639160156
2018-07-27,24.18000030517578,23.530000686645508,23.799999237060547,23.8799991607666,4595224.0,23.646148681640625
2018-07-30,23.6200008392334,22.360000610351562,23.6200008392334,22.700000762939453,8834360.0,22.477706909179688
2018-07-31,22.899999618530273,22.399999618530273,22.68000030517578,22.860000610351562,4634269.0,22.636138916015625
2018-08-01,23.360000610351562,22.389999389648438,22.860000610351562,22.399999618530273,4881384.0,22.18064308166504
2018-08-02,22.440000534057617,21.219999313354492,22.440000534057617,21.260000228881836,7469945.0,21.051807403564453
2018-08-03,21.200000762939453,19.969999313354492,21.200000762939453,20.100000381469727,12979364.0,19.903167724609375
2018-08-06,20.329999923706055,18.959999084472656,20.0,19.030000686645508,7416405.0,18.843647003173828
2018-08-07,19.979999542236328,19.209999084472656,19.389999389648438,19.93000030517578,8212987.0,19.734830856323242
2018-08-08,20.479999542236328,19.3700008392334,19.75,19.579999923706055,7152063.0,19.38825798034668
2018-08-09,20.450000762939453,19.100000381469727,19.170000076293945,20.09000015258789,7041960.0,19.893264770507812
2018-08-10,20.549999237060547,19.899999618530273,20.139999389648438,20.530000686645508,5373051.0,20.328954696655273
2018-08-13,20.329999923706055,19.559999465942383,20.329999923706055,20.010000228881836,5186981.0,19.814048767089844
2018-08-14,20.200000762939453,19.829999923706055,19.899999618530273,20.1200008392334,3228888.0,19.922971725463867
2018-08-15,20.030000686645508,19.100000381469727,19.959999084472656,19.18000030517578,4077378.0,18.992176055908203
2018-08-16,19.579999923706055,18.530000686645508,18.899999618530273,19.309999465942383,5365923.0,19.12090301513672
2018-08-17,20.0,18.610000610351562,19.5,18.709999084472656,4644760.0,18.526777267456055
2018-08-20,18.93000030517578,17.93000030517578,18.93000030517578,18.610000610351562,6019152.0,18.427757263183594
2018-08-21,19.389999389648438,18.540000915527344,18.770000457763672,19.15999984741211,5986415.0,18.972370147705078
2018-08-22,19.15999984741211,18.5,19.139999389648438,18.610000610351562,4142444.0,18.427757263183594
2018-08-23,18.950000762939453,18.31999969482422,18.450000762939453,18.65999984741211,3364087.0,18.47726821899414
2018-08-24,18.670000076293945,18.100000381469727,18.670000076293945,18.450000762939453,3517471.0,18.269323348999023
2018-08-27,19.469999313354492,18.56999969482422,18.68000030517578,19.299999237060547,5033302.0,19.111000061035156
2018-08-28,19.959999084472656,19.34000015258789,19.43000030517578,19.579999923706055,5355671.0,19.38825798034668
2018-08-29,19.770000457763672,19.09000015258789,19.600000381469727,19.170000076293945,3592143.0,18.982275009155273
2018-08-30,19.760000228881836,19.100000381469727,19.399999618530273,19.260000228881836,4291417.0,19.071392059326172
2018-08-31,19.190000534057617,18.209999084472656,19.190000534057617,18.420000076293945,6178377.0,18.2396183013916
2018-09-03,18.670000076293945,17.940000534057617,18.3700008392334,18.440000534057617,6244939.0,18.259422302246094
2018-09-04,18.700000762939453,17.950000762939453,18.350000381469727,18.59000015258789,5431960.0,18.407955169677734
2018-09-05,18.540000915527344,17.799999237060547,18.540000915527344,17.899999618530273,5050326.0,17.72471046447754
2018-09-06,18.100000381469727,17.450000762939453,17.799999237060547,17.65999984741211,5031110.0,17.487060546875
2018-09-07,18.170000076293945,17.579999923706055,17.739999771118164,17.84000015258789,7904762.0,17.665298461914062
2018-09-10,18.0,17.3799991607666,17.84000015258789,17.610000610351562,5157891.0,17.437549591064453
2018-09-11,17.799999237060547,17.0,17.68000030517578,17.389999389648438,3450980.0,17.219703674316406
2018-09-12,17.399999618530273,16.799999237060547,17.389999389648438,17.149999618530273,4841847.0,16.982053756713867
2018-09-13,17.950000762939453,17.09000015258789,17.350000381469727,17.899999618530273,4359852.0,17.72471046447754
2018-09-14,18.049999237060547,17.549999237060547,17.959999084472656,17.850000381469727,5333883.0,17.675201416015625
2018-09-17,17.940000534057617,17.399999618530273,17.809999465942383,17.809999465942383,4584988.0,17.635591506958008
2018-09-18,18.09000015258789,17.43000030517578,17.829999923706055,17.899999618530273,4894707.0,17.72471046447754
2018-09-19,18.729999542236328,17.780000686645508,17.899999618530273,18.530000686645508,5070623.0,18.348541259765625
2018-09-20,19.790000915527344,18.559999465942383,18.559999465942383,19.5,9378629.0,19.30904197692871
2018-09-21,20.0,19.3799991607666,19.520000457763672,19.780000686645508,5611293.0,19.586301803588867
2018-09-25,20.0,19.209999084472656,19.56999969482422,19.6299991607666,3625368.0,19.437767028808594
2018-09-26,20.290000915527344,19.450000762939453,19.719999313354492,20.1299991607666,5905561.0,19.932870864868164
2018-09-27,20.1299991607666,19.5,20.100000381469727,19.56999969482422,3659523.0,19.37835693359375
2018-09-28,20.899999618530273,19.510000228881836,19.700000762939453,20.25,6318152.0,20.05169677734375
2018-10-08,19.829999923706055,18.600000381469727,19.700000762939453,18.75,6691746.0,18.56638526916504
2018-10-09,18.920000076293945,18.25,18.90999984741211,18.280000686645508,4031622.0,18.100990295410156
2018-10-10,18.59000015258789,18.100000381469727,18.399999618530273,18.329999923706055,3292926.0,18.15049934387207
2018-10-11,17.610000610351562,16.5,17.34000015258789,16.940000534057617,5291951.0,16.774110794067383
2018-10-12,17.040000915527344,16.219999313354492,16.860000610351562,16.799999237060547,5572821.0,16.635480880737305
2018-10-15,17.049999237060547,15.8100004196167,16.969999313354492,16.0,4755392.0,15.843316078186035
2018-10-16,16.229999542236328,15.6899995803833,15.899999618530273,16.0,4262921.0,15.843316078186035
2018-10-17,16.399999618530273,14.569999694824219,16.299999237060547,15.180000305175781,8556419.0,15.031347274780273
2018-10-18,15.670000076293945,14.920000076293945,15.029999732971191,15.430000305175781,5963639.0,15.278898239135742
2018-10-19,16.049999237060547,15.119999885559082,15.399999618530273,15.979999542236328,6831013.0,15.823512077331543
2018-10-22,17.579999923706055,16.200000762939453,16.200000762939453,17.549999237060547,7432979.0,17.378137588500977
2018-10-23,17.530000686645508,16.6299991607666,17.510000228881836,16.899999618530273,4998179.0,16.7345027923584
2018-10-24,16.979999542236328,16.3799991607666,16.770000457763672,16.489999771118164,3194019.0,16.32851791381836
2018-10-25,16.209999084472656,15.680000305175781,15.9399995803833,16.170000076293945,3666795.0,16.01165199279785
2018-10-26,16.5,15.84000015258789,16.209999084472656,15.970000267028809,2761925.0,15.813611030578613
2018-10-29,15.850000381469727,15.100000381469727,15.850000381469727,15.319999694824219,3529538.0,15.169975280761719
2018-10-30,15.890000343322754,15.050000190734863,15.100000381469727,15.6899995803833,4276564.0,15.536352157592773
2018-10-31,16.780000686645508,15.779999732971191,15.869999885559082,16.549999237060547,5317533.0,16.387928009033203
2018-11-01,17.15999984741211,16.600000381469727,16.799999237060547,16.829999923706055,4744237.0,16.665189743041992
2018-11-02,18.510000228881836,17.43000030517578,17.59000015258789,18.459999084472656,8883443.0,18.279226303100586
2018-11-05,18.469999313354492,17.510000228881836,18.459999084472656,17.850000381469727,4969031.0,17.675201416015625
2018-11-06,18.149999618530273,17.06999969482422,17.700000762939453,17.899999618530273,6373251.0,17.72471046447754
2018-11-07,18.18000030517578,17.1299991607666,18.170000076293945,17.40999984741211,5771976.0,17.23950958251953
2018-11-08,17.65999984741211,17.350000381469727,17.600000381469727,17.440000534057617,1893521.0,17.269216537475586
2018-11-09,17.34000015258789,16.8799991607666,17.34000015258789,17.139999389648438,3083457.0,16.972152709960938
2018-11-12,17.479999542236328,17.049999237060547,17.110000610351562,17.399999618530273,2926953.0,17.22960662841797
2018-11-13,17.649999618530273,17.049999237060547,17.049999237060547,17.459999084472656,3622197.0,17.289018630981445
2018-11-14,17.84000015258789,17.200000762939453,17.350000381469727,17.389999389648438,2875664.0,17.219703674316406
2018-11-15,18.139999389648438,17.350000381469727,17.440000534057617,18.110000610351562,3899498.0,17.932655334472656
2018-11-16,18.299999237060547,17.760000228881836,17.8700008392334,17.989999771118164,3875835.0,17.81382942199707
2018-11-19,17.790000915527344,17.360000610351562,17.610000610351562,17.600000381469727,4825143.0,17.427648544311523
2018-11-20,17.639999389648438,16.979999542236328,17.459999084472656,17.0,3250736.0,16.833524703979492
2018-11-21,17.040000915527344,16.610000610351562,16.850000381469727,16.920000076293945,2768970.0,16.75430679321289
2018-11-22,17.06999969482422,16.610000610351562,16.969999313354492,16.829999923706055,1993181.0,16.665189743041992
2018-11-23,16.940000534057617,16.1200008392334,16.860000610351562,16.329999923706055,3193573.0,16.17008399963379
2018-11-26,16.530000686645508,15.899999618530273,16.5,16.09000015258789,2317031.0,15.932435035705566
2018-11-27,16.40999984741211,15.960000038146973,16.200000762939453,16.010000228881836,2382323.0,15.853218078613281
2018-11-28,16.780000686645508,15.859999656677246,16.010000228881836,16.649999618530273,4115426.0,16.48695182800293
2018-11-29,16.850000381469727,16.479999542236328,16.719999313354492,16.5,3473426.0,16.33841896057129
2018-11-30,16.969999313354492,16.399999618530273,16.5,16.760000228881836,3148080.0,16.595874786376953
2018-12-03,18.170000076293945,17.010000228881836,17.270000457763672,18.0,9131266.0,17.82373046875
2018-12-04,18.15999984741211,17.84000015258789,17.989999771118164,18.100000381469727,3443810.0,17.922752380371094
2018-12-05,18.15999984741211,17.809999465942383,17.989999771118164,17.90999984741211,3201866.0,17.73461151123047
2018-12-06,17.920000076293945,17.3799991607666,17.829999923706055,17.549999237060547,3316377.0,17.378137588500977
2018-12-07,17.84000015258789,17.239999771118164,17.84000015258789,17.350000381469727,3037246.0,17.180097579956055
2018-12-10,17.600000381469727,17.110000610351562,17.1299991607666,17.110000610351562,2308050.0,16.942447662353516
2018-12-11,17.59000015258789,17.229999542236328,17.350000381469727,17.469999313354492,2754381.0,17.298919677734375
2018-12-12,17.56999969482422,17.360000610351562,17.530000686645508,17.489999771118164,1723264.0,17.3187255859375
2018-12-13,17.950000762939453,17.5,17.5,17.780000686645508,4951746.0,17.605886459350586
2018-12-14,17.90999984741211,17.420000076293945,17.770000457763672,17.5,4175164.0,17.32862663269043
2018-12-17,17.510000228881836,16.75,17.360000610351562,16.889999389648438,3388089.0,16.724599838256836
2018-12-18,17.040000915527344,16.5,16.709999084472656,16.889999389648438,2943126.0,16.724599838256836
2018-12-19,17.079999923706055,16.6299991607666,16.790000915527344,16.75,1942799.0,16.58597183227539
2018-12-20,16.920000076293945,16.610000610351562,16.809999465942383,16.799999237060547,1750772.0,16.635480880737305
2018-12-21,16.790000915527344,16.040000915527344,16.739999771118164,16.299999237060547,2892805.0,16.140378952026367
2018-12-24,17.079999923706055,16.270000457763672,16.299999237060547,16.969999313354492,2800690.0,16.803817749023438
2018-12-25,17.079999923706055,16.43000030517578,16.920000076293945,16.920000076293945,2268838.0,16.75430679321289
2018-12-26,16.950000762939453,16.5,16.950000762939453,16.600000381469727,1412804.0,16.437442779541016
2018-12-27,16.940000534057617,16.049999237060547,16.8700008392334,16.09000015258789,5916127.0,15.932435035705566
2018-12-28,16.239999771118164,15.8100004196167,16.110000610351562,15.960000038146973,3048336.0,15.80370807647705
2019-01-02,16.0,15.25,15.960000038146973,15.40999984741211,4069759.0,15.25909423828125
2019-01-03,15.399999618530273,14.8100004196167,15.380000114440918,15.149999618530273,4661577.0,15.001640319824219
2019-01-04,15.350000381469727,14.84000015258789,14.84000015258789,15.010000228881836,7465149.0,14.863011360168457
2019-01-07,15.279999732971191,15.0,14.84000015258789,15.1899995803833,6927081.0,15.041248321533203
2019-01-08,15.039999961853027,13.729999542236328,15.039999961853027,14.100000381469727,22762345.0,13.961922645568848
2019-01-09,15.0600004196167,13.989999771118164,14.100000381469727,14.760000228881836,20279754.0,14.615459442138672
2019-01-10,14.949999809265137,14.430000305175781,14.65999984741211,14.779999732971191,12500878.0,14.635263442993164
2019-01-11,14.779999732971191,14.329999923706055,14.75,14.5600004196167,7435689.0,14.417418479919434
2019-01-14,14.510000228881836,14.0600004196167,14.5,14.199999809265137,5006803.0,14.060943603515625
2019-01-15,14.6899995803833,14.119999885559082,14.220000267028809,14.649999618530273,7852642.0,14.506536483764648
2019-01-16,14.699999809265137,14.369999885559082,14.649999618530273,14.510000228881836,6375245.0,14.367908477783203
2019-01-17,14.5600004196167,14.350000381469727,14.5600004196167,14.399999618530273,4355917.0,14.258984565734863
2019-01-18,15.100000381469727,14.359999656677246,14.420000076293945,14.979999542236328,9501190.0,14.833304405212402
2019-01-21,15.850000381469727,15.109999656677246,15.109999656677246,15.800000190734863,12761677.0,15.645275115966797
2019-01-22,15.75,15.390000343322754,15.65999984741211,15.550000190734863,6628862.0,15.397724151611328
2019-01-23,15.520000457763672,15.039999961853027,15.520000457763672,15.239999771118164,5075927.0,15.09075927734375
2019-01-24,15.430000305175781,14.819999694824219,15.15999984741211,15.380000114440918,5541325.0,15.229388236999512
2019-01-25,15.460000038146973,15.079999923706055,15.289999961853027,15.210000038146973,4147404.0,15.061052322387695
2019-01-28,15.479999542236328,15.109999656677246,15.300000190734863,15.229999542236328,5132972.0,15.080856323242188
2019-01-29,15.229999542236328,14.619999885559082,15.199999809265137,15.029999732971191,5198668.0,14.88281536102295
2019-01-30,15.09000015258789,14.600000381469727,14.920000076293945,14.729999542236328,5863964.0,14.585753440856934
2019-01-31,15.039999961853027,14.630000114440918,14.630000114440918,14.979999542236328,5206633.0,14.833304405212402
2019-02-01,15.470000267028809,14.90999984741211,15.130000114440918,15.399999618530273,7303739.0,15.249192237854004
2019-02-11,15.649999618530273,15.15999984741211,15.520000457763672,15.550000190734863,7494227.0,15.397724151611328
2019-02-12,15.850000381469727,15.399999618530273,15.520000457763672,15.680000305175781,9331132.0,15.526451110839844
2019-02-13,16.969999313354492,15.630000114440918,15.729999542236328,16.75,13554241.0,16.58597183227539
2019-02-14,17.280000686645508,16.459999084472656,16.6200008392334,17.1200008392334,12479928.0,16.952348709106445
2019-02-15,17.190000534057617,16.829999923706055,17.010000228881836,16.84000015258789,8039165.0,16.675090789794922
2019-02-18,18.030000686645508,16.850000381469727,16.850000381469727,17.790000915527344,10474313.0,17.615787506103516
2019-02-19,18.049999237060547,17.34000015258789,17.899999618530273,17.579999923706055,8879856.0,17.40784454345703
2019-02-20,17.979999542236328,17.260000228881836,17.649999618530273,17.700000762939453,7850741.0,17.526668548583984
2019-02-21,17.989999771118164,17.450000762939453,17.5,17.530000686645508,7570981.0,17.358335494995117
2019-02-22,17.780000686645508,17.049999237060547,17.690000534057617,17.709999084472656,8383805.0,17.536571502685547
2019-02-25,18.459999084472656,17.559999465942383,17.850000381469727,18.34000015258789,16267823.0,18.160402297973633
2019-02-26,19.190000534057617,18.299999237060547,18.600000381469727,18.40999984741211,11865807.0,18.229717254638672
2019-02-27,19.3700008392334,18.309999465942383,18.3700008392334,18.850000381469727,11903307.0,18.665407180786133
2019-02-28,19.75,18.600000381469727,18.709999084472656,19.549999237060547,7954021.0,19.358551025390625
2019-03-01,19.950000762939453,19.09000015258789,19.520000457763672,19.649999618530273,6223852.0,19.45757293701172
2019-03-04,19.889999389648438,19.399999618530273,19.65999984741211,19.5,8795552.0,19.30904197692871
2019-03-05,19.59000015258789,18.729999542236328,19.459999084472656,19.299999237060547,9203829.0,19.111000061035156
2019-03-06,19.290000915527344,18.799999237060547,19.280000686645508,19.100000381469727,9035540.0,18.912960052490234
2019-03-07,19.170000076293945,18.549999237060547,19.040000915527344,18.600000381469727,12620143.0,18.417856216430664
2019-03-08,18.540000915527344,17.700000762939453,18.510000228881836,17.8799991607666,15770774.0,17.704906463623047
2019-03-11,18.329999923706055,17.8700008392334,17.920000076293945,18.25,9210331.0,18.0712833404541
2019-03-12,18.84000015258789,18.299999237060547,18.299999237060547,18.65999984741211,9925309.0,18.47726821899414
2019-03-13,18.709999084472656,18.15999984741211,18.709999084472656,18.239999771118164,6990129.0,18.06138038635254
2019-03-14,18.979999542236328,18.149999618530273,18.3799991607666,18.93000030517578,11732281.0,18.7446231842041
2019-03-15,20.079999923706055,18.790000915527344,18.989999771118164,19.8799991607666,14189460.0,19.685319900512695
2019-03-18,21.1200008392334,19.889999389648438,19.899999618530273,20.989999771118164,14661403.0,20.78445053100586
2019-03-19,21.56999969482422,20.600000381469727,20.979999542236328,21.3799991607666,10796648.0,21.170631408691406
2019-03-20,21.520000457763672,20.600000381469727,21.350000381469727,21.06999969482422,6714598.0,20.86366844177246
2019-03-21,21.170000076293945,20.68000030517578,20.799999237060547,20.850000381469727,4885237.0,20.645822525024414
2019-03-22,21.8799991607666,20.719999313354492,20.719999313354492,21.790000915527344,11164755.0,21.576618194580078
2019-03-25,21.81999969482422,21.020000457763672,21.5,21.34000015258789,7796418.0,21.131023406982422
2019-03-26,21.670000076293945,20.65999984741211,21.670000076293945,20.670000076293945,7247822.0,20.46758460998535
2019-03-27,21.889999389648438,20.790000915527344,20.829999923706055,21.850000381469727,8604294.0,21.636028289794922
2019-03-28,22.139999389648438,21.329999923706055,21.81999969482422,21.729999542236328,9158772.0,21.51720428466797
2019-03-29,22.3700008392334,21.40999984741211,21.729999542236328,21.979999542236328,10789406.0,21.764755249023438
2019-04-01,24.18000030517578,22.600000381469727,22.600000381469727,23.700000762939453,13580538.0,23.467912673950195
2019-04-02,24.729999542236328,22.8799991607666,23.280000686645508,23.0,16378950.0,22.77476692199707
2019-04-03,24.139999389648438,22.950000762939453,23.1299991607666,23.559999465942383,11433017.0,23.329282760620117
2019-04-04,23.790000915527344,22.799999237060547,23.459999084472656,23.270000457763672,12278935.0,23.042123794555664
2019-04-08,23.530000686645508,22.219999313354492,23.299999237060547,22.579999923706055,14147031.0,22.3588809967041
2019-04-09,23.010000228881836,22.15999984741211,22.399999618530273,22.5,10013041.0,22.2796630859375
2019-04-10,23.719999313354492,22.399999618530273,22.600000381469727,23.309999465942383,14877922.0,23.081729888916016
2019-04-11,23.299999237060547,21.8799991607666,23.100000381469727,22.15999984741211,13243885.0,21.9429931640625
2019-04-12,22.43000030517578,21.459999084472656,22.139999389648438,21.600000381469727,11318433.0,21.388477325439453
2019-04-15,23.280000686645508,22.06999969482422,22.06999969482422,22.850000381469727,19231831.0,22.626235961914062
2019-04-16,23.079999923706055,21.56999969482422,23.079999923706055,22.530000686645508,16882840.0,22.309371948242188
2019-04-17,22.299999237060547,21.920000076293945,22.299999237060547,22.270000457763672,8095521.0,22.051916122436523
2019-04-18,22.079999923706055,21.729999542236328,21.950000762939453,21.93000030517578,7998819.0,21.715246200561523
2019-04-19,22.649999618530273,21.940000534057617,21.989999771118164,22.229999542236328,9057993.0,22.01230812072754
2019-04-22,22.540000915527344,21.100000381469727,22.450000762939453,21.209999084472656,10509028.0,21.002296447753906
2019-04-23,21.5,20.969999313354492,21.209999084472656,21.139999389648438,7263944.0,20.932981491088867
2019-04-24,21.34000015258789,20.360000610351562,21.34000015258789,21.200000762939453,10155779.0,20.992395401000977
2019-04-25,21.3799991607666,20.549999237060547,20.920000076293945,20.93000030517578,9405303.0,20.725040435791016
2019-04-26,21.190000534057617,20.059999465942383,20.850000381469727,21.139999389648438,8579600.0,20.932981491088867
2019-05-06,19.649999618530273,18.25,19.649999618530273,18.25,13889570.0,18.0712833404541
2019-05-07,19.200000762939453,18.290000915527344,18.299999237060547,18.610000610351562,8593472.0,18.427757263183594
2019-05-08,18.709999084472656,18.18000030517578,18.260000228881836,18.459999084472656,5149552.0,18.279226303100586
2019-05-09,18.459999084472656,17.600000381469727,18.110000610351562,18.1200008392334,7069141.0,17.942556381225586
2019-05-10,19.229999542236328,17.809999465942383,18.3799991607666,18.770000457763672,10087864.0,18.586191177368164
2019-05-13,18.559999465942383,17.84000015258789,18.399999618530273,17.899999618530273,7351452.0,17.72471046447754
2019-05-14,18.40999984741211,17.479999542236328,17.579999923706055,18.1299991607666,10793430.0,17.952457427978516
2019-05-15,18.559999465942383,18.06999969482422,18.309999465942383,18.440000534057617,7071061.0,18.259422302246094
2019-05-16,18.59000015258789,18.139999389648438,18.440000534057617,18.3799991607666,4738862.0,18.200008392333984
2019-05-17,18.450000762939453,17.3700008392334,18.43000030517578,17.43000030517578,8455194.0,17.25931167602539
2019-05-20,17.5,16.559999465942383,17.5,16.770000457763672,7613457.0,16.605775833129883
2019-05-21,17.950000762939453,16.799999237060547,16.899999618530273,17.649999618530273,12241931.0,17.477157592773438
2019-05-22,17.809999465942383,17.25,17.799999237060547,17.700000762939453,6236618.0,17.526668548583984
2019-05-23,17.670000076293945,16.850000381469727,17.459999084472656,16.959999084472656,5731975.0,16.793914794921875
2019-05-24,17.200000762939453,16.68000030517578,16.8799991607666,16.8799991607666,7030428.0,16.714698791503906
2019-05-27,17.100000381469727,16.40999984741211,16.8799991607666,17.020000457763672,7812236.0,16.853328704833984
2019-05-28,17.270000457763672,16.81999969482422,17.0,16.959999084472656,6445718.0,16.793914794921875
2019-05-29,17.1200008392334,16.600000381469727,16.84000015258789,16.860000610351562,4874709.0,16.694894790649414
2019-05-30,17.100000381469727,16.530000686645508,16.860000610351562,16.850000381469727,6156308.0,16.68499183654785
2019-05-31,16.979999542236328,16.520000457763672,16.799999237060547,16.530000686645508,6524775.0,16.368127822875977
2019-06-03,16.760000228881836,16.030000686645508,16.649999618530273,16.299999237060547,8463845.0,16.140378952026367
2019-06-04,16.600000381469727,16.239999771118164,16.270000457763672,16.350000381469727,6251200.0,16.189889907836914
2019-06-05,16.59000015258789,15.829999923706055,16.549999237060547,15.949999809265137,8044365.0,15.793806076049805
2019-06-06,16.040000915527344,15.300000190734863,16.040000915527344,15.380000114440918,8527167.0,15.229388236999512
2019-06-10,15.90999984741211,15.170000076293945,15.569999694824219,15.850000381469727,8582768.0,15.694785118103027
2019-06-11,17.170000076293945,15.779999732971191,15.789999961853027,16.75,12710885.0,16.58597183227539
2019-06-12,16.8700008392334,16.600000381469727,16.75,16.709999084472656,5934807.0,16.546361923217773
2019-06-13,16.700000762939453,16.25,16.579999923706055,16.25,7199516.0,16.090869903564453
2019-06-14,16.43000030517578,15.899999618530273,16.350000381469727,15.930000305175781,4674512.0,15.774002075195312
2019-06-17,16.030000686645508,15.579999923706055,15.930000305175781,15.779999732971191,7085238.0,15.625470161437988
2019-06-18,15.960000038146973,15.630000114440918,15.819999694824219,15.880000114440918,5036798.0,15.724492073059082
2019-06-19,17.09000015258789,16.399999618530273,16.700000762939453,16.479999542236328,14234449.0,16.318614959716797
2019-06-20,17.639999389648438,16.489999771118164,16.65999984741211,17.420000076293945,12647459.0,17.24941062927246
2019-06-21,18.149999618530273,17.43000030517578,17.43000030517578,17.809999465942383,9059089.0,17.635591506958008
2019-06-24,18.200000762939453,17.690000534057617,17.799999237060547,17.93000030517578,5673946.0,17.754417419433594
2019-06-25,18.100000381469727,17.399999618530273,17.940000534057617,17.799999237060547,7059027.0,17.625688552856445
2019-06-26,18.020000457763672,17.549999237060547,17.780000686645508,17.920000076293945,5717040.0,17.74451446533203
2019-06-27,18.549999237060547,17.760000228881836,17.90999984741211,18.200000762939453,8728133.0,18.021774291992188
2019-06-28,18.290000915527344,17.809999465942383,18.040000915527344,17.979999542236328,4987543.0,17.912187576293945
2019-07-01,19.530000686645508,18.229999542236328,18.229999542236328,19.219999313354492,10893315.0,19.147510528564453
2019-07-02,19.530000686645508,18.889999389648438,19.25,19.139999389648438,9271657.0,19.067811965942383
2019-07-03,19.1299991607666,18.469999313354492,19.049999237060547,18.700000762939453,8843224.0,18.629472732543945
2019-07-04,18.950000762939453,18.309999465942383,18.670000076293945,18.549999237060547,5703748.0,18.480037689208984
2019-07-05,18.690000534057617,18.209999084472656,18.540000915527344,18.520000457763672,4967922.0,18.450151443481445
2019-07-08,18.520000457763672,17.649999618530273,18.520000457763672,17.90999984741211,7397270.0,17.842451095581055
2019-07-09,18.399999618530273,17.760000228881836,17.770000457763672,18.18000030517578,6501892.0,18.111433029174805
2019-07-10,18.239999771118164,17.649999618530273,18.200000762939453,17.780000686645508,5598352.0,17.712942123413086
2019-07-11,18.020000457763672,17.25,17.979999542236328,17.510000228881836,5464565.0,17.443960189819336
2019-07-12,17.690000534057617,17.309999465942383,17.549999237060547,17.360000610351562,4249340.0,17.294527053833008
2019-07-15,18.010000228881836,16.729999542236328,17.43000030517578,17.729999542236328,6916295.0,17.663129806518555
2019-07-16,17.739999771118164,17.1299991607666,17.6200008392334,17.329999923706055,6297357.0,17.264638900756836
2019-07-17,17.440000534057617,17.149999618530273,17.399999618530273,17.170000076293945,6065941.0,17.105241775512695
2019-07-18,17.09000015258789,16.43000030517578,16.860000610351562,16.549999237060547,6915688.0,16.487579345703125
2019-07-19,17.290000915527344,16.579999923706055,16.579999923706055,17.219999313354492,7350940.0,17.155054092407227
2019-07-22,17.389999389648438,16.75,17.219999313354492,16.829999923706055,4808945.0,16.766525268554688
2019-07-23,17.100000381469727,16.56999969482422,16.799999237060547,16.84000015258789,5278121.0,16.776487350463867
2019-07-24,17.81999969482422,16.84000015258789,16.84000015258789,17.700000762939453,8699159.0,17.633243560791016
2019-07-25,17.969999313354492,17.420000076293945,17.700000762939453,17.549999237060547,5317379.0,17.483808517456055
2019-07-26,17.75,17.309999465942383,17.649999618530273,17.700000762939453,4402874.0,17.633243560791016
2019-07-29,17.8799991607666,17.309999465942383,17.75,17.43000030517578,3915970.0,17.364261627197266
2019-07-30,17.670000076293945,17.329999923706055,17.350000381469727,17.40999984741211,3854109.0,17.344337463378906
2019-07-31,17.43000030517578,16.809999465942383,17.309999465942383,17.020000457763672,7641435.0,16.955808639526367
2019-08-01,17.100000381469727,16.65999984741211,16.850000381469727,16.90999984741211,5637489.0,16.846223831176758
2019-08-02,16.790000915527344,16.350000381469727,16.6299991607666,16.68000030517578,6314530.0,16.617090225219727
2019-08-05,16.59000015258789,16.100000381469727,16.559999465942383,16.200000762939453,5162729.0,16.13890266418457
2019-08-06,15.869999885559082,15.100000381469727,15.869999885559082,15.619999885559082,9783140.0,15.561088562011719
2019-08-07,15.739999771118164,14.899999618530273,15.729999542236328,14.979999542236328,10714596.0,14.923501968383789
2019-08-08,15.850000381469727,15.010000228881836,15.010000228881836,15.710000038146973,12989007.0,15.650749206542969
2019-08-09,16.200000762939453,15.529999732971191,15.899999618530273,15.699999809265137,6627952.0,15.640786170959473
2019-08-12,16.110000610351562,15.5600004196167,15.699999809265137,15.789999961853027,4542735.0,15.730446815490723
2019-08-13,15.859999656677246,15.300000190734863,15.680000305175781,15.430000305175781,9898316.0,15.371805191040039
2019-08-14,16.270000457763672,15.680000305175781,15.800000190734863,16.0,9992718.0,15.939655303955078
2019-08-15,15.899999618530273,15.550000190734863,15.619999885559082,15.800000190734863,7161730.0,15.740409851074219
2019-08-16,16.100000381469727,15.680000305175781,15.800000190734863,15.84000015258789,6284193.0,15.780259132385254
2019-08-19,16.729999542236328,15.949999809265137,15.949999809265137,16.690000534057617,8908752.0,16.62705421447754
2019-08-20,17.040000915527344,16.450000762939453,16.639999389648438,16.579999923706055,10516249.0,16.517467498779297
2019-08-21,16.559999465942383,16.270000457763672,16.459999084472656,16.31999969482422,5785525.0,16.258447647094727
2019-08-22,16.450000762939453,16.049999237060547,16.350000381469727,16.200000762939453,7146059.0,16.13890266418457
2019-08-23,16.329999923706055,15.90999984741211,16.200000762939453,15.989999771118164,6686621.0,15.929693222045898
2019-08-26,15.760000228881836,15.25,15.760000228881836,15.4399995803833,14680985.0,15.381767272949219
2019-08-27,15.960000038146973,15.449999809265137,15.520000457763672,15.779999732971191,14869644.0,15.720484733581543
2019-08-28,16.739999771118164,15.960000038146973,15.960000038146973,16.389999389648438,17190122.0,16.328184127807617
2019-08-29,17.530000686645508,16.399999618530273,16.489999771118164,17.280000686645508,20233941.0,17.214828491210938
2019-08-30,17.899999618530273,17.100000381469727,17.549999237060547,17.56999969482422,15877864.0,17.503734588623047
2019-09-02,17.899999618530273,17.360000610351562,17.68000030517578,17.729999542236328,12239425.0,17.663129806518555
2019-09-03,17.93000030517578,17.520000457763672,17.610000610351562,17.6299991607666,10385699.0,17.563507080078125
2019-09-04,18.040000915527344,17.520000457763672,17.600000381469727,18.040000915527344,11772953.0,17.971961975097656
2019-09-05,18.299999237060547,17.690000534057617,18.020000457763672,17.770000457763672,16226288.0,17.702980041503906
2019-09-06,18.079999923706055,17.549999237060547,17.700000762939453,17.959999084472656,9448086.0,17.892261505126953
2019-09-09,18.829999923706055,18.020000457763672,18.100000381469727,18.610000610351562,12507744.0,18.539812088012695
2019-09-10,18.850000381469727,18.170000076293945,18.850000381469727,18.25,11144883.0,18.181169509887695
2019-09-11,18.6200008392334,18.059999465942383,18.149999618530273,18.1200008392334,9655686.0,18.051660537719727
2019-09-12,18.350000381469727,17.68000030517578,18.350000381469727,18.040000915527344,9632631.0,17.971961975097656
2019-09-16,18.3799991607666,17.809999465942383,18.100000381469727,18.079999923706055,8133111.0,18.011810302734375
2019-09-17,18.100000381469727,17.540000915527344,17.950000762939453,17.8799991607666,8653248.0,17.812564849853516
2019-09-18,17.979999542236328,17.56999969482422,17.889999389648438,17.649999618530273,7615095.0,17.583431243896484
2019-09-19,18.049999237060547,17.65999984741211,17.68000030517578,18.040000915527344,8652974.0,17.971961975097656
2019-09-20,18.1200008392334,17.690000534057617,17.989999771118164,17.860000610351562,10048092.0,17.792640686035156
2019-09-23,17.8700008392334,16.979999542236328,17.8700008392334,17.420000076293945,13155397.0,17.354299545288086
2019-09-24,17.670000076293945,17.209999084472656,17.489999771118164,17.299999237060547,9468506.0,17.234750747680664
2019-09-25,17.260000228881836,16.90999984741211,17.200000762939453,16.950000762939453,7033090.0,16.886072158813477
2019-09-26,17.1299991607666,16.440000534057617,16.950000762939453,16.850000381469727,9883331.0,16.786449432373047
2019-09-27,17.040000915527344,16.510000228881836,16.739999771118164,16.989999771118164,6390080.0,16.925920486450195
2019-09-30,17.149999618530273,16.610000610351562,16.8799991607666,16.790000915527344,5943592.0,16.72667694091797
2019-10-08,16.920000076293945,16.540000915527344,16.829999923706055,16.579999923706055,4992782.0,16.517467498779297
2019-10-09,16.520000457763672,16.079999923706055,16.5,16.309999465942383,6271074.0,16.248485565185547
2019-10-10,16.959999084472656,16.329999923706055,16.329999923706055,16.90999984741211,6628689.0,16.846223831176758
2019-10-11,17.229999542236328,16.829999923706055,17.020000457763672,17.100000381469727,6390515.0,17.035507202148438
2019-10-14,17.6200008392334,17.280000686645508,17.309999465942383,17.389999389648438,6408424.0,17.324411392211914
2019-10-15,17.6200008392334,17.190000534057617,17.309999465942383,17.520000457763672,6107237.0,17.453922271728516
2019-10-16,17.8799991607666,17.440000534057617,17.530000686645508,17.700000762939453,5569715.0,17.633243560791016
2019-10-17,17.959999084472656,17.420000076293945,17.549999237060547,17.649999618530273,6934078.0,17.583431243896484
2019-10-18,17.940000534057617,17.309999465942383,17.579999923706055,17.420000076293945,4641267.0,17.354299545288086
2019-10-21,17.579999923706055,17.149999618530273,17.43000030517578,17.239999771118164,4857131.0,17.174978256225586
2019-10-22,17.469999313354492,17.049999237060547,17.31999969482422,17.309999465942383,3884726.0,17.244714736938477
2019-10-23,17.450000762939453,16.68000030517578,17.3799991607666,16.75,4924343.0,16.686826705932617
2019-10-24,16.889999389648438,16.389999389648438,16.739999771118164,16.59000015258789,4913811.0,16.527429580688477
2019-10-25,16.90999984741211,16.5,16.56999969482422,16.829999923706055,4155636.0,16.766525268554688
2019-10-28,17.350000381469727,16.579999923706055,17.059999465942383,17.239999771118164,9318405.0,17.174978256225586
2019-10-29,17.200000762939453,16.6200008392334,17.200000762939453,16.719999313354492,5968217.0,16.656938552856445
2019-10-30,17.1299991607666,16.399999618530273,16.520000457763672,16.760000228881836,8092651.0,16.696788787841797
2019-10-31,16.860000610351562,16.389999389648438,16.6299991607666,16.700000762939453,6117061.0,16.63701629638672
2019-11-01,17.100000381469727,16.280000686645508,16.6299991607666,17.020000457763672,6404509.0,16.955808639526367
2019-11-04,18.1200008392334,16.8799991607666,16.90999984741211,17.989999771118164,15114442.0,17.922149658203125
2019-11-05,18.260000228881836,17.8799991607666,18.18000030517578,18.079999923706055,9176705.0,18.011810302734375
2019-11-06,18.350000381469727,17.90999984741211,17.90999984741211,18.06999969482422,7506530.0,18.001848220825195
2019-11-07,18.229999542236328,17.889999389648438,17.889999389648438,18.190000534057617,6322631.0,18.121397018432617
2019-11-08,18.739999771118164,18.200000762939453,18.200000762939453,18.329999923706055,8741030.0,18.260868072509766
2019-11-11,18.530000686645508,18.010000228881836,18.31999969482422,18.1200008392334,6195891.0,18.051660537719727
2019-11-12,18.399999618530273,17.850000381469727,18.110000610351562,18.350000381469727,4338542.0,18.280792236328125
2019-11-13,18.5,18.0,18.260000228881836,18.219999313354492,4929657.0,18.151281356811523
2019-11-14,18.309999465942383,17.700000762939453,18.139999389648438,17.90999984741211,5928578.0,17.842451095581055
2019-11-15,17.979999542236328,17.270000457763672,17.940000534057617,17.270000457763672,6144925.0,17.204866409301758
2019-11-18,17.649999618530273,16.959999084472656,17.329999923706055,17.549999237060547,6474445.0,17.483808517456055
2019-11-19,17.75,17.360000610351562,17.549999237060547,17.56999969482422,4159966.0,17.503734588623047
2019-11-20,17.670000076293945,17.149999618530273,17.670000076293945,17.290000915527344,4395415.0,17.224790573120117
2019-11-21,17.34000015258789,16.899999618530273,17.280000686645508,16.979999542236328,3303572.0,16.915958404541016
2019-11-22,17.670000076293945,17.049999237060547,17.059999465942383,17.5,9759319.0,17.433998107910156
2019-11-25,17.799999237060547,16.8799991607666,17.3799991607666,17.75,7270492.0,17.683055877685547
2019-11-26,17.790000915527344,17.309999465942383,17.709999084472656,17.309999465942383,6149162.0,17.244714736938477
2019-11-27,18.149999618530273,17.3700008392334,17.389999389648438,17.68000030517578,7494183.0,17.613319396972656
2019-11-28,18.1299991607666,17.549999237060547,17.549999237060547,17.709999084472656,6934835.0,17.643205642700195
2019-11-29,18.049999237060547,17.520000457763672,17.670000076293945,17.780000686645508,4640184.0,17.712942123413086
2019-12-02,19.059999465942383,17.899999618530273,18.0,18.760000228881836,13152958.0,18.689245223999023
2019-12-03,18.780000686645508,18.43000030517578,18.56999969482422,18.6299991607666,4891518.0,18.559736251831055
2019-12-04,18.649999618530273,17.950000762939453,18.6299991607666,18.010000228881836,9092818.0,17.942073822021484
2019-12-05,18.3700008392334,17.899999618530273,18.079999923706055,18.239999771118164,9414112.0,18.171207427978516
2019-12-06,18.469999313354492,17.809999465942383,18.25,18.0,12172545.0,17.932111740112305
2019-12-09,18.6299991607666,18.010000228881836,18.09000015258789,18.170000076293945,11532987.0,18.101470947265625
2019-12-10,18.34000015258789,17.829999923706055,18.200000762939453,17.850000381469727,9915534.0,17.782678604125977
2019-12-11,17.989999771118164,17.709999084472656,17.940000534057617,17.780000686645508,6540151.0,17.712942123413086
2019-12-12,17.850000381469727,17.579999923706055,17.829999923706055,17.68000030517578,5235993.0,17.613319396972656
2019-12-13,19.450000762939453,17.8799991607666,17.889999389648438,19.450000762939453,23962320.0,19.376644134521484
2019-12-16,19.700000762939453,19.110000610351562,19.34000015258789,19.6200008392334,13555203.0,19.546003341674805
2019-12-17,20.549999237060547,19.5,19.770000457763672,20.110000610351562,17226742.0,20.034154891967773
2019-12-18,20.389999389648438,19.860000610351562,20.110000610351562,20.0,7237059.0,19.92456817626953
2019-12-19,20.09000015258789,19.68000030517578,20.0,19.93000030517578,6123731.0,19.854833602905273
2019-12-20,20.190000534057617,19.579999923706055,20.010000228881836,19.75,10321268.0,19.675512313842773
2019-12-23,20.84000015258789,19.760000228881836,19.760000228881836,20.100000381469727,13844578.0,20.024192810058594
2019-12-24,21.299999237060547,20.020000457763672,20.020000457763672,20.889999389648438,12332095.0,20.81121253967285
2019-12-25,21.510000228881836,20.459999084472656,20.809999465942383,21.18000030517578,10200181.0,21.10011863708496
2019-12-26,21.6200008392334,20.739999771118164,21.3799991607666,20.969999313354492,9764229.0,20.89090919494629
2019-12-27,21.229999542236328,20.65999984741211,20.959999084472656,20.90999984741211,6741160.0,20.83113670349121
2019-12-30,21.719999313354492,20.420000076293945,20.770000457763672,21.489999771118164,9839782.0,21.40894889831543
2019-12-31,21.440000534057617,20.0,21.309999465942383,20.610000610351562,13763900.0,20.532268524169922
2020-01-02,21.610000610351562,20.229999542236328,20.65999984741211,20.450000762939453,17568650.0,20.372873306274414
2020-01-03,20.510000228881836,19.84000015258789,20.510000228881836,20.15999984741211,10503213.0,20.083965301513672
2020-01-06,20.270000457763672,19.65999984741211,19.979999542236328,20.049999237060547,10648830.0,19.974380493164062
2020-01-07,20.719999313354492,20.06999969482422,20.079999923706055,20.600000381469727,10223695.0,20.522306442260742
2020-01-08,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,11577678.0,19.904644012451172
2020-01-09,20.559999465942383,20.079999923706055,20.079999923706055,20.399999618530273,8267693.0,20.323060989379883
2020-01-10,20.579999923706055,20.030000686645508,20.540000915527344,20.1200008392334,6396458.0,20.044116973876953
2020-01-13,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,10533804.0,20.64185333251953
2020-01-14,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,6201082.0,20.372873306274414
2020-01-15,20.579999923706055,20.030000686645508,20.389999389648438,20.31999969482422,6087652.0,20.243362426757812
2020-01-16,20.729999542236328,20.049999237060547,20.389999389648438,20.049999237060547,6526716.0,19.974380493164062
2020-01-17,20.399999618530273,19.989999771118164,20.100000381469727,20.190000534057617,4841961.0,20.113853454589844
2020-01-20,19.5,18.170000076293945,19.5,18.350000381469727,30795272.0,18.280792236328125
2020-01-21,18.260000228881836,17.09000015258789,18.010000228881836,17.389999389648438,33768182.0,17.324411392211914
2020-01-22,18.260000228881836,16.979999542236328,17.239999771118164,17.969999313354492,34268493.0,17.902225494384766
2020-01-23,17.719999313354492,16.75,17.360000610351562,17.200000762939453,19053496.0,17.135129928588867
2020-02-03,15.699999809265137,15.479999542236328,15.479999542236328,15.479999542236328,19077940.0,15.421615600585938
2020-02-04,16.0,15.420000076293945,15.510000228881836,15.819999694824219,25225401.0,15.760334014892578
2020-02-05,16.450000762939453,15.399999618530273,15.699999809265137,15.600000381469727,31988231.0,15.54116439819336
2020-02-06,15.989999771118164,15.1899995803833,15.529999732971191,15.850000381469727,33109817.0,15.790221214294434
2020-02-07,16.920000076293945,15.75,15.819999694824219,16.799999237060547,36193994.0,16.736637115478516
2020-02-10,17.059999465942383,16.329999923706055,16.649999618530273,16.690000534057617,20953924.0,16.62705421447754
2020-02-11,17.389999389648438,16.84000015258789,17.0,16.889999389648438,21549458.0,16.826297760009766
2020-02-12,17.260000228881836,16.719999313354492,16.850000381469727,17.25,17101348.0,17.184940338134766
2020-02-13,17.40999984741211,16.809999465942383,17.0,16.81999969482422,12039726.0,16.756563186645508
2020-02-14,17.25,16.729999542236328,16.809999465942383,17.049999237060547,12726402.0,16.985694885253906
2020-02-17,17.209999084472656,16.90999984741211,17.040000915527344,17.170000076293945,19031130.0,17.105241775512695
2020-02-18,17.739999771118164,16.889999389648438,17.219999313354492,17.549999237060547,20297519.0,17.483808517456055
2020-02-19,18.170000076293945,17.280000686645508,17.399999618530273,17.799999237060547,15750818.0,17.732866287231445
2020-02-20,18.93000030517578,17.8799991607666,17.8799991607666,18.540000915527344,23987660.0,18.470075607299805
2020-02-21,18.489999771118164,17.81999969482422,18.31999969482422,17.8799991607666,21265667.0,17.812564849853516
2020-02-24,17.600000381469727,17.0,17.25,17.239999771118164,23005156.0,17.174978256225586
2020-02-25,17.280000686645508,16.700000762939453,16.780000686645508,17.18000030517578,16925913.0,17.115205764770508
2020-02-26,17.399999618530273,16.700000762939453,16.700000762939453,17.06999969482422,14196466.0,17.005619049072266
2020-02-27,17.729999542236328,17.06999969482422,17.110000610351562,17.18000030517578,17425876.0,17.115205764770508
2020-02-28,16.829999923706055,16.139999389648438,16.760000228881836,16.270000457763672,16495643.0,16.208637237548828
2020-03-02,17.399999618530273,16.280000686645508,16.280000686645508,16.899999618530273,22511326.0,16.836259841918945
2020-03-03,17.290000915527344,16.8700008392334,17.049999237060547,16.940000534057617,13026602.0,16.876110076904297
2020-03-04,17.06999969482422,16.65999984741211,16.950000762939453,17.040000915527344,10442628.0,16.97573471069336
2020-03-05,17.850000381469727,16.969999313354492,17.170000076293945,17.559999465942383,19629480.0,17.493770599365234
2020-03-06,17.469999313354492,17.06999969482422,17.309999465942383,17.149999618530273,10409704.0,17.085317611694336
2020-03-09,16.93000030517578,16.239999771118164,16.780000686645508,16.290000915527344,14777258.0,16.22856330871582
2020-03-10,17.65999984741211,16.260000228881836,16.260000228881836,17.360000610351562,25311001.0,17.294527053833008
2020-03-11,17.93000030517578,16.989999771118164,17.350000381469727,17.5,16626924.0,17.433998107910156
2020-03-12,17.739999771118164,16.989999771118164,17.15999984741211,17.149999618530273,20012904.0,17.085317611694336
2020-03-13,17.040000915527344,16.200000762939453,16.350000381469727,16.979999542236328,15944031.0,16.915958404541016
2020-03-16,17.010000228881836,15.899999618530273,16.989999771118164,16.149999618530273,22111457.0,16.089088439941406
2020-03-17,16.299999237060547,15.119999885559082,16.149999618530273,15.359999656677246,18884238.0,15.302068710327148
2020-03-18,15.760000228881836,14.779999732971191,15.449999809265137,14.819999694824219,17953332.0,14.764105796813965
2020-03-19,15.039999961853027,14.140000343322754,14.619999885559082,14.420000076293945,18125108.0,14.365614891052246
2020-03-20,15.050000190734863,14.25,14.579999923706055,14.859999656677246,13963483.0,14.803954124450684
2020-03-23,14.369999885559082,13.800000190734863,14.149999618530273,13.9399995803833,17152301.0,13.88742446899414
2020-03-24,14.5,13.859999656677246,14.119999885559082,14.130000114440918,18857573.0,14.07670783996582
2020-03-25,14.770000457763672,14.229999542236328,14.449999809265137,14.6899995803833,18452090.0,14.63459587097168
2020-03-26,14.729999542236328,14.449999809265137,14.5600004196167,14.5600004196167,8732940.0,14.505086898803711
2020-03-27,14.720000267028809,14.460000038146973,14.6899995803833,14.460000038146973,8904565.0,14.405463218688965
2020-03-30,14.140000343322754,13.5,14.140000343322754,13.699999809265137,17008478.0,13.648329734802246
2020-03-31,13.869999885559082,13.239999771118164,13.819999694824219,13.449999809265137,20485783.0,13.399272918701172
2020-04-01,13.649999618530273,13.199999809265137,13.399999618530273,13.220000267028809,16173444.0,13.170140266418457
2020-04-02,13.4399995803833,12.930000305175781,13.09000015258789,13.4399995803833,16180135.0,13.389309883117676
2020-04-03,13.720000267028809,13.319999694824219,13.399999618530273,13.430000305175781,14317262.0,13.379348754882812
2020-04-07,14.229999542236328,13.630000114440918,13.680000305175781,14.050000190734863,18078449.0,13.997010231018066
2020-04-08,14.539999961853027,13.930000305175781,13.949999809265137,14.3100004196167,15719981.0,14.256030082702637
2020-04-09,14.479999542236328,14.180000305175781,14.380000114440918,14.369999885559082,9902085.0,14.315802574157715
2020-04-10,14.670000076293945,14.149999618530273,14.369999885559082,14.359999656677246,11287928.0,14.305840492248535
2020-04-13,14.220000267028809,13.800000190734863,14.220000267028809,13.949999809265137,10603755.0,13.89738655090332
2020-04-14,14.300000190734863,13.930000305175781,14.079999923706055,14.170000076293945,11291849.0,14.116557121276855
2020-04-15,14.229999542236328,14.010000228881836,14.109999656677246,14.069999694824219,6419286.0,14.016934394836426
2020-04-16,14.039999961853027,13.819999694824219,14.020000457763672,13.960000038146973,6987990.0,13.907349586486816
2020-04-17,15.149999618530273,14.130000114440918,14.170000076293945,14.6899995803833,25911550.0,14.63459587097168
2020-04-20,14.800000190734863,14.359999656677246,14.680000305175781,14.479999542236328,13709272.0,14.425387382507324
2020-04-21,14.5600004196167,14.149999618530273,14.329999923706055,14.479999542236328,10666864.0,14.425387382507324
2020-04-22,15.020000457763672,14.300000190734863,14.430000305175781,15.020000457763672,13520543.0,14.96335220336914
2020-04-23,15.329999923706055,14.859999656677246,14.979999542236328,14.90999984741211,9401876.0,14.853766441345215
2020-04-24,15.149999618530273,14.819999694824219,14.859999656677246,14.9399995803833,9408718.0,14.883652687072754
2020-04-27,15.039999961853027,14.489999771118164,14.920000076293945,14.579999923706055,11623511.0,14.52501106262207
2020-04-28,14.65999984741211,14.149999618530273,14.579999923706055,14.350000381469727,12681926.0,14.295878410339355
2020-04-29,15.279999732971191,14.270000457763672,14.270000457763672,14.869999885559082,21124983.0,14.81391716003418
2020-04-30,16.360000610351562,15.699999809265137,15.699999809265137,16.360000610351562,34759981.0,16.298297882080078
2020-05-06,16.399999618530273,15.390000343322754,15.949999809265137,16.0,29103472.0,15.939655303955078
2020-05-07,15.859999656677246,15.619999885559082,15.850000381469727,15.75,11940712.0,15.690598487854004
2020-05-08,16.079999923706055,15.619999885559082,15.850000381469727,15.739999771118164,12808167.0,15.680635452270508
2020-05-11,16.079999923706055,15.460000038146973,15.960000038146973,15.65999984741211,12451759.0,15.600937843322754
2020-05-12,15.859999656677246,15.369999885559082,15.720000267028809,15.470000267028809,12179822.0,15.411654472351074
2020-05-13,15.550000190734863,15.170000076293945,15.510000228881836,15.479999542236328,9428831.0,15.421615600585938
2020-05-14,15.899999618530273,15.260000228881836,15.600000381469727,15.260000228881836,11355789.0,15.202446937561035
2020-05-15,15.329999923706055,14.979999542236328,15.260000228881836,15.130000114440918,10882282.0,15.07293701171875
2020-05-18,15.279999732971191,14.869999885559082,15.020000457763672,15.140000343322754,9614585.0,15.08289909362793
2020-05-19,15.989999771118164,15.420000076293945,15.479999542236328,15.550000190734863,15311329.0,15.491353034973145
2020-05-20,15.739999771118164,15.300000190734863,15.59000015258789,15.569999694824219,9422281.0,15.511277198791504
2020-05-21,16.3700008392334,15.569999694824219,15.600000381469727,15.949999809265137,18965532.0,15.889843940734863
2020-05-22,15.880000114440918,15.350000381469727,15.819999694824219,15.350000381469727,11791140.0,15.292107582092285
2020-05-25,15.470000267028809,14.720000267028809,15.380000114440918,14.84000015258789,10974177.0,14.78403091430664
2020-05-26,15.3100004196167,14.779999732971191,14.890000343322754,15.199999809265137,8365573.0,15.142672538757324
2020-05-27,16.350000381469727,15.140000343322754,15.329999923706055,16.059999465942383,22911117.0,15.999428749084473
2020-05-28,16.399999618530273,15.819999694824219,16.229999542236328,16.079999923706055,12073494.0,16.01935386657715
2020-05-29,16.739999771118164,15.970000267028809,16.270000457763672,16.579999923706055,13899356.0,16.517467498779297
2020-06-01,17.350000381469727,16.600000381469727,16.600000381469727,17.260000228881836,22214974.0,17.194904327392578
2020-06-02,17.809999465942383,16.0,17.790000915527344,16.110000610351562,33913984.0,16.049240112304688
2020-06-03,16.520000457763672,16.0,16.200000762939453,16.149999618530273,14703904.0,16.089088439941406
2020-06-04,16.420000076293945,16.0,16.110000610351562,16.209999084472656,11242015.0,16.148862838745117
2020-06-05,16.350000381469727,16.0,16.209999084472656,16.280000686645508,7729793.0,16.218599319458008
2020-06-08,17.489999771118164,16.350000381469727,16.350000381469727,17.010000228881836,27263822.0,16.945846557617188
2020-06-09,17.3799991607666,16.760000228881836,17.1299991607666,16.8799991607666,13734944.0,16.816335678100586
2020-06-10,17.350000381469727,16.389999389648438,16.889999389648438,17.280000686645508,14655729.0,17.214828491210938
2020-06-11,17.190000534057617,16.520000457763672,17.100000381469727,16.610000610351562,13965696.0,16.54735565185547
2020-06-12,17.75,16.110000610351562,16.190000534057617,17.25,32295514.0,17.184940338134766
2020-06-15,16.709999084472656,15.75,16.459999084472656,15.800000190734863,41846473.0,15.740409851074219
2020-06-16,16.06999969482422,15.770000457763672,15.899999618530273,15.850000381469727,12139084.0,15.790221214294434
2020-06-17,15.789999961853027,15.199999809265137,15.789999961853027,15.390000343322754,19061870.0,15.331955909729004
2020-06-18,15.550000190734863,15.270000457763672,15.289999961853027,15.40999984741211,10458169.0,15.351880073547363
2020-06-19,15.819999694824219,15.489999771118164,15.489999771118164,15.75,12331992.0,15.690598487854004
2020-06-22,15.880000114440918,15.510000228881836,15.75,15.800000190734863,9443903.0,15.740409851074219
2020-06-23,15.9399995803833,15.65999984741211,15.760000228881836,15.8100004196167,6559842.0,15.750371932983398
2020-06-24,15.84000015258789,15.550000190734863,15.789999961853027,15.630000114440918,7879018.0,15.571050643920898
2020-06-29,15.600000381469727,14.819999694824219,15.550000190734863,15.0600004196167,14620502.0,15.00320053100586
2020-06-30,15.4399995803833,15.109999656677246,15.1899995803833,15.369999885559082,8363943.0,15.312030792236328
2020-07-01,15.59000015258789,15.350000381469727,15.550000190734863,15.489999771118164,8098047.0,15.431578636169434
2020-07-02,16.18000030517578,15.380000114440918,15.399999618530273,16.040000915527344,19006037.0,15.97950553894043
2020-07-03,16.790000915527344,16.09000015258789,16.1299991607666,16.610000610351562,20803983.0,16.54735565185547
2020-07-06,17.440000534057617,16.540000915527344,16.8799991607666,17.260000228881836,25357659.0,17.194904327392578
2020-07-07,18.190000534057617,17.43000030517578,17.43000030517578,17.459999084472656,23954602.0,17.394147872924805
2020-07-08,17.649999618530273,17.059999465942383,17.520000457763672,17.25,20256633.0,17.184940338134766
2020-07-09,18.239999771118164,17.200000762939453,17.25,18.100000381469727,26366830.0,18.031736373901367
2020-07-10,18.670000076293945,17.700000762939453,18.079999923706055,18.15999984741211,21650148.0,18.091508865356445
2020-07-13,18.489999771118164,17.899999618530273,18.18000030517578,18.229999542236328,14546811.0,18.161243438720703
2020-07-14,18.43000030517578,17.56999969482422,18.15999984741211,18.219999313354492,18697488.0,18.151281356811523
2020-07-15,19.989999771118164,18.489999771118164,19.0,18.860000610351562,40200097.0,18.788869857788086
2020-07-16,19.34000015258789,17.90999984741211,18.8700008392334,18.559999465942383,26663244.0,18.489999771118164
2020-07-17,19.1299991607666,17.56999969482422,18.260000228881836,18.110000610351562,22349150.0,18.110000610351562
2020-07-20,19.90999984741211,18.1200008392334,18.440000534057617,19.34000015258789,31257430.0,19.34000015258789
2020-07-21,20.8799991607666,19.399999618530273,20.0,19.799999237060547,33855598.0,19.799999237060547
2020-07-22,21.350000381469727,19.399999618530273,19.549999237060547,21.350000381469727,34049192.0,21.350000381469727
2020-07-23,21.350000381469727,20.0,20.979999542236328,20.700000762939453,31279365.0,20.700000762939453
2020-07-24,20.43000030517578,18.6299991607666,20.43000030517578,18.6299991607666,30283167.0,18.6299991607666
2020-07-27,18.829999923706055,18.149999618530273,18.25,18.5,11940514.0,18.5
2020-07-28,18.8799991607666,17.959999084472656,18.40999984741211,18.200000762939453,19517044.0,18.200000762939453
2020-07-29,18.25,17.600000381469727,18.079999923706055,18.18000030517578,19105903.0,18.18000030517578
2020-07-30,18.280000686645508,17.5,18.049999237060547,17.510000228881836,21215288.0,17.510000228881836
2020-07-31,18.010000228881836,17.299999237060547,17.600000381469727,17.670000076293945,15258178.0,17.670000076293945
2020-08-03,18.049999237060547,17.68000030517578,17.920000076293945,17.899999618530273,16951727.0,17.899999618530273
2020-08-04,18.3700008392334,17.780000686645508,17.889999389648438,18.15999984741211,20134114.0,18.15999984741211
2020-08-05,18.360000610351562,17.81999969482422,18.1200008392334,18.040000915527344,14644596.0,18.040000915527344
2020-08-06,18.270000457763672,17.850000381469727,18.040000915527344,18.059999465942383,11143606.0,18.059999465942383
2020-08-07,18.760000228881836,17.93000030517578,18.030000686645508,18.43000030517578,27554899.0,18.43000030517578
2020-08-10,19.59000015258789,18.270000457763672,18.510000228881836,19.190000534057617,25537860.0,19.190000534057617
2020-08-11,20.579999923706055,19.0,19.079999923706055,19.59000015258789,28104192.0,19.59000015258789
2020-08-12,19.979999542236328,18.799999237060547,19.860000610351562,19.8700008392334,21122354.0,19.8700008392334
2020-08-13,20.299999237060547,19.450000762939453,19.940000534057617,19.579999923706055,14529907.0,19.579999923706055
2020-08-14,19.459999084472656,18.8799991607666,19.459999084472656,19.209999084472656,14552843.0,19.209999084472656
2020-08-17,19.440000534057617,18.8799991607666,19.209999084472656,19.170000076293945,14476506.0,19.170000076293945
2020-08-18,19.899999618530273,19.049999237060547,19.100000381469727,19.760000228881836,15279022.0,19.760000228881836
2020-08-19,20.219999313354492,19.270000457763672,19.600000381469727,19.3799991607666,12498570.0,19.3799991607666
2020-08-20,19.75,18.860000610351562,19.299999237060547,18.940000534057617,11696430.0,18.940000534057617
2020-08-21,19.610000610351562,18.90999984741211,19.030000686645508,19.290000915527344,11734166.0,19.290000915527344
2020-08-24,19.6200008392334,19.06999969482422,19.34000015258789,19.389999389648438,8377843.0,19.389999389648438
2020-08-25,19.84000015258789,19.1299991607666,19.459999084472656,19.15999984741211,11644982.0,19.15999984741211
2020-08-26,19.43000030517578,18.350000381469727,19.079999923706055,18.350000381469727,11970070.0,18.350000381469727
2020-08-27,18.600000381469727,18.079999923706055,18.459999084472656,18.209999084472656,7926414.0,18.209999084472656
2020-08-28,18.690000534057617,17.950000762939453,18.469999313354492,18.479999542236328,11798939.0,18.479999542236328
2020-08-31,19.649999618530273,18.6200008392334,18.84000015258789,19.270000457763672,18570256.0,19.270000457763672
2020-09-01,19.739999771118164,19.110000610351562,19.139999389648438,19.540000915527344,11824393.0,19.540000915527344
2020-09-02,19.75,19.1200008392334,19.700000762939453,19.18000030517578,12732830.0,19.18000030517578
2020-09-03,19.299999237060547,18.440000534057617,19.270000457763672,18.610000610351562,12094827.0,18.610000610351562
2020-09-04,18.510000228881836,18.100000381469727,18.299999237060547,18.399999618530273,12303223.0,18.399999618530273
2020-09-07,19.260000228881836,18.299999237060547,18.389999389648438,18.59000015258789,17188039.0,18.59000015258789
2020-09-08,18.959999084472656,18.399999618530273,18.719999313354492,18.649999618530273,10595910.0,18.649999618530273
2020-09-09,18.5,17.860000610351562,18.360000610351562,17.8799991607666,13049699.0,17.8799991607666
2020-09-10,18.43000030517578,17.75,18.1200008392334,17.940000534057617,10222966.0,17.940000534057617
2020-09-11,18.1299991607666,17.780000686645508,17.81999969482422,18.030000686645508,7196214.0,18.030000686645508
2020-09-14,18.790000915527344,18.100000381469727,18.100000381469727,18.709999084472656,12180021.0,18.709999084472656
2020-09-15,19.979999542236328,18.520000457763672,18.549999237060547,19.969999313354492,27038663.0,19.969999313354492
2020-09-16,20.079999923706055,19.670000076293945,20.0,19.969999313354492,16683474.0,19.969999313354492
2020-09-17,20.290000915527344,19.799999237060547,19.8700008392334,20.0,13565746.0,20.0
2020-09-18,20.290000915527344,19.739999771118164,19.90999984741211,20.15999984741211,16271775.0,20.15999984741211
2020-09-21,20.299999237060547,19.399999618530273,20.280000686645508,19.649999618530273,15792082.0,19.649999618530273
2020-09-22,19.649999618530273,18.75,19.6200008392334,18.799999237060547,13690232.0,18.799999237060547
2020-09-23,19.06999969482422,18.260000228881836,18.940000534057617,18.3799991607666,11784852.0,18.3799991607666
2020-09-24,18.43000030517578,17.729999542236328,18.299999237060547,17.790000915527344,14852940.0,17.790000915527344
2020-09-25,17.979999542236328,17.3799991607666,17.940000534057617,17.600000381469727,13215978.0,17.600000381469727
2020-09-28,18.079999923706055,17.360000610351562,17.639999389648438,17.459999084472656,9797103.0,17.459999084472656
2020-09-29,17.959999084472656,17.5,17.579999923706055,17.93000030517578,8512814.0,17.93000030517578
2020-09-30,18.049999237060547,17.459999084472656,17.799999237060547,17.75,11690966.0,17.75
2020-10-09,18.079999923706055,17.15999984741211,18.0,17.239999771118164,14724996.0,17.239999771118164
2020-10-12,17.3700008392334,16.790000915527344,17.110000610351562,17.360000610351562,15789262.0,17.360000610351562
2020-10-13,17.360000610351562,16.600000381469727,17.360000610351562,16.780000686645508,15354514.0,16.780000686645508
2020-10-14,16.959999084472656,16.149999618530273,16.850000381469727,16.200000762939453,16902298.0,16.200000762939453
2020-10-15,16.25,15.970000267028809,16.190000534057617,15.989999771118164,12260210.0,15.989999771118164
2020-10-16,16.110000610351562,15.760000228881836,16.0,15.920000076293945,11837988.0,15.920000076293945
2020-10-19,16.06999969482422,15.829999923706055,15.960000038146973,16.049999237060547,10504041.0,16.049999237060547
2020-10-20,16.049999237060547,15.489999771118164,16.040000915527344,15.800000190734863,18074861.0,15.800000190734863
2020-10-21,16.34000015258789,15.8100004196167,15.829999923706055,16.149999618530273,15585067.0,16.149999618530273
2020-10-22,16.450000762939453,15.75,16.18000030517578,16.40999984741211,12577073.0,16.40999984741211
2020-10-23,17.1299991607666,16.31999969482422,16.31999969482422,16.739999771118164,18792680.0,16.739999771118164
2020-10-26,16.920000076293945,16.239999771118164,16.600000381469727,16.65999984741211,8911411.0,16.65999984741211
2020-10-27,16.84000015258789,16.420000076293945,16.649999618530273,16.6299991607666,4748725.0,16.6299991607666