Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.093299865722656,10.673299789428711,10.720000267028809,10.873299598693848,10315959.0,9.436653137207031
2010-01-05,11.300000190734863,10.66670036315918,10.913299560546875,11.10669994354248,8776052.0,9.639214515686035
2010-01-06,11.539999961853027,11.013299942016602,11.086700439453125,11.313300132751465,11195391.0,9.818517684936523
2010-01-07,11.300000190734863,10.76669979095459,11.300000190734863,10.84000015258789,7192818.0,9.407753944396973
2010-01-08,10.933300018310547,10.539999961853027,10.826700210571289,10.846699714660645,5238426.0,9.413566589355469
2010-01-11,11.0,10.613300323486328,10.846699714660645,10.866700172424316,5346166.0,9.430925369262695
2010-01-12,11.0,10.406700134277344,10.83329963684082,10.800000190734863,5851720.0,9.373038291931152
2010-01-13,10.83329963684082,10.446700096130371,10.533300399780273,10.453300476074219,5220918.0,9.07214641571045
2010-01-14,10.83329963684082,10.433300018310547,10.600000381469727,10.819999694824219,4695518.0,9.39039421081543
2010-01-15,11.153300285339355,10.760000228881836,10.786700248718262,11.119999885559082,6788374.0,9.6507568359375
2010-01-18,11.293299674987793,11.006699562072754,11.126700401306152,11.246700286865234,5148867.0,9.76071834564209
2010-01-19,11.319999694824219,11.053299903869629,11.206700325012207,11.220000267028809,6624933.0,9.737545013427734
2010-01-20,11.380000114440918,10.66670036315918,11.226699829101562,10.693300247192383,7675224.0,9.280434608459473
2010-01-21,10.726699829101562,10.399999618530273,10.600000381469727,10.513299942016602,4091217.0,9.124218940734863
2010-01-22,10.453300476074219,9.720000267028809,10.453300476074219,10.046699523925781,6306630.0,8.719267845153809
2010-01-25,10.460000038146973,9.9399995803833,10.026700019836426,10.193300247192383,3574257.0,8.846497535705566
2010-01-26,10.286700248718262,9.460000038146973,10.16670036315918,9.553330421447754,3806301.0,8.291086196899414
2010-01-27,9.773329734802246,9.433329582214355,9.520000457763672,9.493330001831055,2690403.0,8.239012718200684
2010-01-28,9.720000267028809,9.3533296585083,9.3533296585083,9.653329849243164,2027524.0,8.377872467041016
2010-01-29,9.899999618530273,9.386670112609863,9.586669921875,9.786669731140137,2634560.0,8.493595123291016
2010-02-01,9.786669731140137,9.786669731140137,9.786669731140137,9.786669731140137,0.0,8.493595123291016
2010-02-02,9.913330078125,9.453330039978027,9.733329772949219,9.539999961853027,2483900.0,8.27951717376709
2010-02-03,9.586669921875,8.859999656677246,9.5600004196167,9.273329734802246,5833983.0,8.048081398010254
2010-02-04,9.186670303344727,8.906669616699219,9.173330307006836,9.013330459594727,6766386.0,7.8224334716796875
2010-02-05,8.933329582214355,8.513330459594727,8.933329582214355,8.699999809265137,8181027.0,7.550501823425293
2010-02-08,8.666669845581055,8.520000457763672,8.520000457763672,8.633330345153809,3994968.0,7.492641925811768
2010-02-09,8.786669731140137,8.600000381469727,8.619999885559082,8.686670303344727,3271556.0,7.538934707641602
2010-02-10,8.793330192565918,8.613329887390137,8.779999732971191,8.713330268859863,2282145.0,7.562071800231934
2010-02-11,8.8533296585083,8.673330307006836,8.699999809265137,8.846670150756836,2531692.0,7.677794933319092
2010-02-12,8.9399995803833,8.779999732971191,8.84000015258789,8.906669616699219,2747760.0,7.729866027832031
2010-02-22,9.039999961853027,8.773329734802246,8.866669654846191,8.993330001831055,3438612.0,7.8050761222839355
2010-02-23,8.973329544067383,8.699999809265137,8.973329544067383,8.920000076293945,3012416.0,7.741434097290039
2010-02-24,9.393329620361328,8.960000038146973,8.960000038146973,9.233329772949219,7110093.0,8.013365745544434
2010-02-25,9.306670188903809,9.133330345153809,9.153329849243164,9.239999771118164,6710778.0,8.01915454864502
2010-02-26,9.300000190734863,9.133330345153809,9.24666976928711,9.24666976928711,4639989.0,8.024943351745605
2010-03-01,9.42667007446289,9.213330268859863,9.266670227050781,9.286669731140137,4931124.0,8.05965805053711
2010-03-02,9.319999694824219,9.100000381469727,9.300000190734863,9.186670303344727,4927239.0,7.97287130355835
2010-03-03,9.420000076293945,9.07332992553711,9.193329811096191,9.399999618530273,6896784.0,8.158013343811035
2010-03-04,9.433329582214355,9.006669998168945,9.433329582214355,9.053330421447754,4557600.0,7.857148170471191
2010-03-05,9.119999885559082,8.873330116271973,9.053330421447754,9.006669998168945,4147838.0,7.816653251647949
2010-03-08,9.119999885559082,8.979999542236328,9.0,9.086669921875,2140800.0,7.886083126068115
2010-03-09,9.359999656677246,9.0,9.086669921875,9.34000015258789,4289440.0,8.105940818786621
2010-03-10,9.386670112609863,9.106670379638672,9.333330154418945,9.113329887390137,3024075.0,7.909221649169922
2010-03-11,9.233329772949219,8.986669540405273,9.093330383300781,9.193329811096191,2402878.0,7.97865104675293
2010-03-12,9.199999809265137,8.92667007446289,9.166669845581055,8.9399995803833,2367543.0,7.758791446685791
2010-03-15,9.006669998168945,8.733329772949219,8.92667007446289,8.806670188903809,2235294.0,7.64307975769043
2010-03-16,9.033329963684082,8.713330268859863,8.713330268859863,9.020000457763672,2348984.0,7.828222751617432
2010-03-17,9.166669845581055,8.953330039978027,9.020000457763672,9.15999984741211,2322549.0,7.949725151062012
2010-03-18,9.279999732971191,9.133330345153809,9.15999984741211,9.220000267028809,2870534.0,8.00179672241211
2010-03-19,9.359999656677246,9.199999809265137,9.199999809265137,9.293330192565918,3433104.0,8.065438270568848
2010-03-22,9.433329582214355,9.213330268859863,9.286669731140137,9.300000190734863,4005492.0,8.071227073669434
2010-03-23,9.600000381469727,9.266670227050781,9.300000190734863,9.466670036315918,7687840.0,8.215874671936035
2010-03-24,9.446669578552246,9.186670303344727,9.4399995803833,9.273329734802246,5940489.0,8.048081398010254
2010-03-25,9.326669692993164,8.966670036315918,9.260000228881836,8.979999542236328,5029628.0,7.793507099151611
2010-03-26,9.186670303344727,8.973329544067383,9.0,9.119999885559082,2439032.0,7.915009021759033
2010-03-29,9.239999771118164,9.086669921875,9.153329849243164,9.213330268859863,3240459.0,7.99600887298584
2010-03-30,9.300000190734863,9.1466703414917,9.213330268859863,9.260000228881836,3170250.0,8.03651237487793
2010-03-31,9.386670112609863,9.220000267028809,9.293330192565918,9.306670188903809,5095968.0,8.077014923095703
2010-04-01,9.5,9.306670188903809,9.366669654846191,9.473329544067383,7366094.0,8.221654891967773
2010-04-02,9.57332992553711,9.366669654846191,9.520000457763672,9.493330001831055,5040867.0,8.239012718200684
2010-04-06,9.766670227050781,9.4399995803833,9.5,9.693329811096191,7281584.0,8.41258716583252
2010-04-07,9.65999984741211,9.4399995803833,9.65999984741211,9.486669540405273,4696310.0,8.233232498168945
2010-04-08,9.57332992553711,9.399999618530273,9.486669540405273,9.479999542236328,3921260.0,8.22744369506836
2010-04-09,9.466670036315918,9.279999732971191,9.380000114440918,9.446669578552246,5923410.0,8.198517799377441
2010-04-12,9.506669998168945,9.326669692993164,9.326669692993164,9.460000038146973,5200268.0,8.210086822509766
2010-04-13,9.633330345153809,9.039999961853027,9.486669540405273,9.213330268859863,8423595.0,7.99600887298584
2010-04-14,9.266670227050781,9.053330421447754,9.153329849243164,9.220000267028809,3872866.0,8.00179672241211
2010-04-15,9.306670188903809,9.113329887390137,9.233329772949219,9.140000343322754,3801750.0,7.932368278503418
2010-04-16,9.366669654846191,9.119999885559082,9.173330307006836,9.239999771118164,3685086.0,8.01915454864502
2010-04-19,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0.0,8.01915454864502
2010-04-20,8.833330154418945,8.313329696655273,8.733329772949219,8.326669692993164,11351438.0,7.226498603820801
2010-04-21,8.42667007446289,7.993330001831055,8.3533296585083,8.386670112609863,10260358.0,7.278571128845215
2010-04-22,8.473329544067383,8.239999771118164,8.326669692993164,8.386670112609863,5565096.0,7.278571128845215
2010-04-23,8.5600004196167,8.279999732971191,8.319999694824219,8.393329620361328,4282854.0,7.284351348876953
2010-04-26,8.546669960021973,8.173330307006836,8.399999618530273,8.506669998168945,5998071.0,7.382717132568359
2010-04-27,8.619999885559082,8.260000228881836,8.406669616699219,8.446669578552246,3914610.0,7.330644607543945
2010-04-28,8.579999923706055,8.346670150756836,8.420000076293945,8.539999961853027,4059884.0,7.411643028259277
2010-04-29,8.653329849243164,8.366669654846191,8.539999961853027,8.520000457763672,6387597.0,7.394287109375
2010-04-30,8.520000457763672,8.199999809265137,8.520000457763672,8.460000038146973,3714666.0,7.342213153839111
2010-05-04,8.593330383300781,8.226670265197754,8.366669654846191,8.3533296585083,2983372.0,7.249637126922607
2010-05-05,8.866669654846191,8.180000305175781,8.366669654846191,8.5600004196167,6739083.0,7.4290008544921875
2010-05-06,8.800000190734863,8.233329772949219,8.726670265197754,8.333330154418945,6913438.0,7.232278823852539
2010-05-07,8.199999809265137,7.86667013168335,8.199999809265137,7.946670055389404,5960208.0,6.896707534790039
2010-05-10,8.0,7.486670017242432,7.900000095367432,7.679999828338623,7808414.0,6.665271282196045
2010-05-11,8.066670417785645,7.506669998168945,7.793330192565918,7.739999771118164,8175810.0,6.717343807220459
2010-05-12,7.793330192565918,7.566669940948486,7.733329772949219,7.726669788360596,3382041.0,6.705774784088135
2010-05-13,7.846670150756836,7.599999904632568,7.746669769287109,7.820000171661377,3742011.0,6.786773681640625
2010-05-14,8.0,7.713329792022705,7.800000190734863,7.973330020904541,5152911.0,6.919844627380371
2010-05-17,7.933330059051514,7.173329830169678,7.860000133514404,7.726669788360596,7994770.0,6.705774784088135
2010-05-18,7.699999809265137,7.360000133514404,7.400000095367432,7.646669864654541,6314151.0,6.636344909667969
2010-05-19,7.733329772949219,7.433330059051514,7.733329772949219,7.599999904632568,2571972.0,6.595840930938721
2010-05-20,7.659999847412109,7.386670112609863,7.553329944610596,7.513329982757568,3033765.0,6.520622730255127
2010-05-21,7.599999904632568,7.179999828338623,7.333330154418945,7.553329944610596,4531382.0,6.555337429046631
2010-05-24,8.306670188903809,7.800000190734863,7.820000171661377,7.873330116271973,16166589.0,6.833057403564453
2010-05-25,7.873330116271973,7.566669940948486,7.873330116271973,7.733329772949219,7089264.0,6.711554527282715
2010-05-26,7.766670227050781,7.539999961853027,7.666669845581055,7.679999828338623,4533297.0,6.665271282196045
2010-05-27,8.026670455932617,7.673329830169678,7.833330154418945,7.800000190734863,11656041.0,6.769416332244873
2010-05-28,7.833330154418945,7.579999923706055,7.739999771118164,7.639999866485596,7247412.0,6.630556583404541
2010-05-31,7.579999923706055,7.233329772949219,7.579999923706055,7.246669769287109,6444993.0,6.289194583892822
2010-06-01,7.166669845581055,6.666669845581055,7.033329963684082,6.806670188903809,6666900.0,5.907330513000488
2010-06-02,6.860000133514404,6.63332986831665,6.793330192565918,6.840000152587891,3972513.0,5.936257362365723
2010-06-03,6.906670093536377,6.653329849243164,6.86667013168335,6.666669845581055,4173628.0,5.785829067230225
2010-06-04,6.71999979019165,6.533329963684082,6.606669902801514,6.699999809265137,3615636.0,5.814754486083984
2010-06-07,6.613329887390137,6.460000038146973,6.533329963684082,6.559999942779541,2543751.0,5.693252086639404
2010-06-08,6.659999847412109,6.533329963684082,6.553329944610596,6.646669864654541,2390840.0,5.768471717834473
2010-06-09,6.826670169830322,6.626669883728027,6.693329811096191,6.813330173492432,3908538.0,5.913111209869385
2010-06-10,6.860000133514404,6.733329772949219,6.773330211639404,6.820000171661377,3313646.0,5.918900489807129
2010-06-11,6.893330097198486,6.706669807434082,6.86667013168335,6.760000228881836,3205842.0,5.866827011108398
2010-06-17,6.820000171661377,6.71999979019165,6.820000171661377,6.726669788360596,1758724.0,5.837900638580322
2010-06-18,6.739999771118164,6.386670112609863,6.71999979019165,6.393330097198486,3083349.0,5.548603534698486
2010-06-21,6.526669979095459,6.233329772949219,6.393330097198486,6.506669998168945,3787425.0,5.646968364715576
2010-06-22,6.559999942779541,6.426670074462891,6.506669998168945,6.519999980926514,3077070.0,5.6585373878479
2010-06-23,6.519999980926514,6.353330135345459,6.460000038146973,6.440000057220459,2888562.0,5.589107513427734
2010-06-24,6.480000019073486,6.333330154418945,6.393330097198486,6.446670055389404,3001599.0,5.594895839691162
2010-06-25,6.400000095367432,6.179999828338623,6.400000095367432,6.260000228881836,3306394.0,5.432890892028809
2010-06-28,6.380000114440918,6.126669883728027,6.213329792022705,6.28000020980835,2473161.0,5.4502482414245605
2010-06-29,6.306670188903809,5.793330192565918,6.273330211639404,5.813330173492432,3129878.0,5.045237064361572
2010-06-30,5.813330173492432,5.573329925537109,5.739999771118164,5.619999885559082,2881280.0,4.877450466156006
2010-07-01,5.679999828338623,5.519999980926514,5.619999885559082,5.533329963684082,2376867.0,4.802232265472412
2010-07-02,5.566669940948486,5.346670150756836,5.533329963684082,5.553329944610596,3052527.0,4.819590091705322
2010-07-05,5.533329963684082,5.386670112609863,5.533329963684082,5.480000019073486,2064411.0,4.755948543548584
2010-07-06,5.626669883728027,5.460000038146973,5.460000038146973,5.606669902801514,3372946.0,4.86588191986084
2010-07-07,5.659999847412109,5.526669979095459,5.626669883728027,5.653329849243164,2935760.0,4.90637731552124
2010-07-08,5.686669826507568,5.553329944610596,5.666669845581055,5.613329887390137,2560330.0,4.871662139892578
2010-07-09,5.840000152587891,5.599999904632568,5.613329887390137,5.833330154418945,6686331.0,5.062594413757324
2010-07-12,5.933330059051514,5.766670227050781,5.78000020980835,5.893330097198486,4454310.0,5.114666938781738
2010-07-13,5.833330154418945,5.706669807434082,5.813330173492432,5.786670207977295,2416752.0,5.022099494934082
2010-07-14,5.886670112609863,5.78000020980835,5.78000020980835,5.846670150756836,3167524.0,5.074172019958496
2010-07-15,5.900000095367432,5.71999979019165,5.853330135345459,5.760000228881836,2453456.0,4.998953819274902
2010-07-16,5.926670074462891,5.673329830169678,5.753330230712891,5.906670093536377,4028026.0,5.126245498657227
2010-07-19,6.019999980926514,5.806670188903809,5.893330097198486,6.0,3600028.0,5.2072434425354
2010-07-20,6.233329772949219,5.966670036315918,5.980000019073486,6.186669826507568,6056158.0,5.36924934387207
2010-07-21,6.313330173492432,6.099999904632568,6.166669845581055,6.166669845581055,5031849.0,5.351891040802002
2010-07-22,6.239999771118164,6.106669902801514,6.126669883728027,6.206669807434082,3895461.0,5.386606693267822
2010-07-23,6.266670227050781,6.13332986831665,6.186669826507568,6.226669788360596,3973992.0,5.403964519500732
2010-07-26,6.286670207977295,6.179999828338623,6.28000020980835,6.246669769287109,3215600.0,5.421321868896484
2010-07-27,6.233329772949219,6.113329887390137,6.233329772949219,6.166669845581055,5358858.0,5.351891040802002
2010-07-28,6.400000095367432,6.13332986831665,6.153329849243164,6.320000171661377,7107838.0,5.484962463378906
2010-07-29,6.593329906463623,6.28000020980835,6.320000171661377,6.440000057220459,8877112.0,5.589107513427734
2010-07-30,6.426670074462891,6.253330230712891,6.420000076293945,6.326670169830322,5142514.0,5.49075174331665
2010-08-02,6.586669921875,6.313330173492432,6.333330154418945,6.519999980926514,6956974.0,5.6585373878479
2010-08-03,6.559999942779541,6.333330154418945,6.553329944610596,6.340000152587891,5282354.0,5.502320289611816
2010-08-04,6.400000095367432,6.173329830169678,6.320000171661377,6.380000114440918,4271984.0,5.53703498840332
2010-08-05,6.506669998168945,6.306670188903809,6.386670112609863,6.453330039978027,4476806.0,5.600676536560059
2010-08-06,6.840000152587891,6.413330078125,6.440000057220459,6.826670169830322,11756438.0,5.924688816070557
2010-08-09,7.033329963684082,6.760000228881836,6.833330154418945,6.880000114440918,12785265.0,5.970972537994385
2010-08-10,6.906670093536377,6.546669960021973,6.846670150756836,6.559999942779541,6620013.0,5.693252086639404
2010-08-11,6.666669845581055,6.493330001831055,6.559999942779541,6.659999847412109,4724968.0,5.780040264129639
2010-08-12,6.713329792022705,6.513329982757568,6.539999961853027,6.599999904632568,4693064.0,5.727967262268066
2010-08-13,6.800000190734863,6.480000019073486,6.546669960021973,6.766670227050781,4579668.0,5.872616291046143
2010-08-16,6.86667013168335,6.699999809265137,6.706669807434082,6.826670169830322,5459763.0,5.924688816070557
2010-08-17,6.880000114440918,6.733329772949219,6.813330173492432,6.860000133514404,4182945.0,5.953615188598633
2010-08-18,6.860000133514404,6.666669845581055,6.840000152587891,6.833330154418945,4273989.0,5.930469036102295
2010-08-19,6.860000133514404,6.733329772949219,6.833330154418945,6.78000020980835,4115488.0,5.884184837341309
2010-08-20,6.766670227050781,6.579999923706055,6.766670227050781,6.613329887390137,3831014.0,5.739536285400391
2010-08-23,6.766670227050781,6.599999904632568,6.646669864654541,6.666669845581055,3162621.0,5.785829067230225
2010-08-24,6.766670227050781,6.559999942779541,6.606669902801514,6.726669788360596,4044866.0,5.837900638580322
2010-08-25,6.886670112609863,6.626669883728027,6.659999847412109,6.753330230712891,6648621.0,5.8610382080078125
2010-08-26,7.026669979095459,6.686669826507568,6.786670207977295,7.013329982757568,10515178.0,6.086686611175537
2010-08-27,7.006669998168945,6.873330116271973,6.920000076293945,6.913330078125,7730559.0,5.999898910522461
2010-08-30,7.059999942779541,6.886670112609863,6.966670036315918,7.053329944610596,9247368.0,6.121401309967041
2010-08-31,7.119999885559082,6.913330078125,7.013329982757568,6.953330039978027,7221898.0,6.034613609313965
2010-09-01,6.993330001831055,6.613329887390137,6.953330039978027,6.78000020980835,6217272.0,5.884184837341309
2010-09-02,6.900000095367432,6.739999771118164,6.860000133514404,6.826670169830322,5760165.0,5.924688816070557
2010-09-03,6.893330097198486,6.63332986831665,6.840000152587891,6.746669769287109,6128679.0,5.855257987976074
2010-09-06,7.146669864654541,6.746669769287109,6.753330230712891,6.973330020904541,9207116.0,6.051970958709717
2010-09-07,7.533329963684082,6.853330135345459,6.873330116271973,7.420000076293945,20436274.0,6.439623832702637
2010-09-08,7.539999961853027,7.266670227050781,7.333330154418945,7.519999980926514,18530104.0,6.526411056518555
2010-09-09,7.666669845581055,7.300000190734863,7.519999980926514,7.373330116271973,16226968.0,6.399120807647705
2010-09-10,7.920000076293945,7.226669788360596,7.260000228881836,7.746669769287109,20061494.0,6.723133087158203
2010-09-13,8.066670417785645,7.63332986831665,7.966670036315918,7.693329811096191,21074049.0,6.676840305328369
2010-09-14,7.63332986831665,7.380000114440918,7.63332986831665,7.453330039978027,10771654.0,6.468549728393555
2010-09-15,7.526669979095459,7.300000190734863,7.446670055389404,7.320000171661377,7303413.0,6.352836608886719
2010-09-16,7.300000190734863,6.993330001831055,7.233329772949219,7.093329906463623,6456086.0,6.156116008758545
2010-09-17,7.166669845581055,6.86667013168335,7.126669883728027,6.973330020904541,4974459.0,6.051970958709717
2010-09-20,7.039999961853027,6.753330230712891,6.980000019073486,6.766670227050781,4324020.0,5.872616291046143
2010-09-21,6.986670017242432,6.786670207977295,6.86667013168335,6.860000133514404,3409314.0,5.953615188598633
2010-09-27,7.033329963684082,6.860000133514404,6.860000133514404,7.0,3745490.0,6.075117111206055
2010-09-28,6.993330001831055,6.71999979019165,6.993330001831055,6.78000020980835,3902668.0,5.884184837341309
2010-09-29,6.833330154418945,6.699999809265137,6.786670207977295,6.773330211639404,2268976.0,5.878396987915039
2010-09-30,6.873330116271973,6.753330230712891,6.766670227050781,6.833330154418945,3040758.0,5.930469036102295
2010-10-08,7.019999980926514,6.853330135345459,6.900000095367432,6.953330039978027,4870905.0,6.034613609313965
2010-10-11,7.199999809265137,6.940000057220459,6.940000057220459,7.146669864654541,7396144.0,6.202408313751221
2010-10-12,7.260000228881836,7.099999904632568,7.146669864654541,7.260000228881836,6821718.0,6.300765037536621
2010-10-13,7.400000095367432,7.106669902801514,7.326670169830322,7.206669807434082,5657090.0,6.254479885101318
2010-10-14,7.113329887390137,6.846670150756836,7.099999904632568,6.860000133514404,5959725.0,5.953615188598633
2010-10-15,6.913330078125,6.733329772949219,6.840000152587891,6.820000171661377,4778352.0,5.918900489807129
2010-10-18,7.059999942779541,6.599999904632568,6.900000095367432,6.986670017242432,8433784.0,6.063548564910889
2010-10-19,7.166669845581055,6.833330154418945,6.980000019073486,7.146669864654541,6008742.0,6.202408313751221
2010-10-20,7.860000133514404,6.906670093536377,7.033329963684082,7.860000133514404,20002646.0,6.821488380432129
2010-10-21,7.993330001831055,7.5,7.853330135345459,7.613329887390137,13262306.0,6.607409954071045
2010-10-22,7.733329772949219,7.453330039978027,7.533329963684082,7.480000019073486,6497428.0,6.491696357727051
2010-10-25,7.699999809265137,7.480000019073486,7.553329944610596,7.626669883728027,6852075.0,6.618987083435059
2010-10-26,7.86667013168335,7.5,7.579999923706055,7.840000152587891,11869683.0,6.804131031036377
2010-10-27,7.920000076293945,7.686669826507568,7.739999771118164,7.86667013168335,8886264.0,6.827277660369873
2010-10-28,7.880000114440918,7.606669902801514,7.800000190734863,7.786670207977295,5695114.0,6.757848262786865
2010-10-29,8.133330345153809,7.606669902801514,7.800000190734863,8.020000457763672,10403352.0,6.960348606109619
2010-11-01,8.286669731140137,7.933330059051514,8.039999961853027,8.273329734802246,13533843.0,7.180206775665283
2010-11-02,8.506669998168945,8.233329772949219,8.266670227050781,8.386670112609863,12252770.0,7.278571128845215
2010-11-03,8.399999618530273,8.020000457763672,8.399999618530273,8.1466703414917,6043216.0,7.070281982421875
2010-11-04,8.166669845581055,8.006669998168945,8.066670417785645,8.153329849243164,4065285.0,7.076062202453613
2010-11-05,8.433329582214355,7.86667013168335,8.15999984741211,8.333330154418945,10009762.0,7.232278823852539
2010-11-08,8.65999984741211,8.206669807434082,8.326669692993164,8.473329544067383,8565918.0,7.353781700134277
2010-11-09,8.486669540405273,8.266670227050781,8.486669540405273,8.319999694824219,5397312.0,7.220709800720215
2010-11-10,8.619999885559082,8.260000228881836,8.300000190734863,8.533329963684082,8624126.0,7.405854225158691
2010-11-11,8.586669921875,8.266670227050781,8.473329544067383,8.286669731140137,6964478.0,7.191783905029297
2010-11-12,8.293330192565918,7.506669998168945,8.166669845581055,7.533329963684082,7145368.0,6.537980556488037
2010-11-15,7.986670017242432,7.553329944610596,7.63332986831665,7.980000019073486,6298264.0,6.925633430480957
2010-11-16,8.233329772949219,7.699999809265137,7.900000095367432,7.966670036315918,7689039.0,6.914065361022949
2010-11-17,8.733329772949219,7.853330135345459,8.600000381469727,7.940000057220459,14217228.0,6.890918731689453
2010-11-18,8.133330345153809,7.333330154418945,7.833330154418945,7.553329944610596,5478159.0,6.555337429046631
2010-11-19,7.920000076293945,7.480000019073486,7.639999866485596,7.906670093536377,3450927.0,6.861992359161377
2010-11-22,7.993330001831055,7.739999771118164,7.739999771118164,7.980000019073486,3125865.0,6.925633430480957
2010-11-23,8.093330383300781,7.846670150756836,7.933330059051514,7.993330001831055,3622766.0,6.937201499938965
2010-11-24,8.539999961853027,7.806670188903809,7.86667013168335,8.5,10961150.0,7.376928329467773
2010-11-25,8.65999984741211,8.346670150756836,8.466670036315918,8.506669998168945,8101966.0,7.382717132568359
2010-11-26,8.546669960021973,8.25333023071289,8.433329582214355,8.380000114440918,4320632.0,7.272783279418945
2010-11-29,8.506669998168945,8.133330345153809,8.373330116271973,8.333330154418945,3743322.0,7.232278823852539
2010-11-30,8.34000015258789,7.5,8.239999771118164,7.946670055389404,5642304.0,6.896707534790039
2010-12-01,7.893330097198486,7.646669864654541,7.86667013168335,7.873330116271973,3088898.0,6.833057403564453
2010-12-02,7.986670017242432,7.773330211639404,7.973330020904541,7.840000152587891,3146230.0,6.804131031036377
2010-12-03,7.846670150756836,7.666669845581055,7.840000152587891,7.813330173492432,2237190.0,6.780985355377197
2010-12-06,7.900000095367432,7.666669845581055,7.86667013168335,7.826670169830322,1851603.0,6.792562484741211
2010-12-07,8.286669731140137,7.800000190734863,7.886670112609863,8.260000228881836,7062256.0,7.168637752532959
2010-12-08,8.380000114440918,7.993330001831055,8.346670150756836,8.039999961853027,7874460.0,6.977705478668213
2010-12-09,7.920000076293945,7.373330116271973,7.893330097198486,7.480000019073486,7967434.0,6.491696357727051
2010-12-10,7.533329963684082,7.266670227050781,7.360000133514404,7.526669979095459,2866018.0,6.532199859619141
2010-12-13,7.71999979019165,7.453330039978027,7.539999961853027,7.673329830169678,3819879.0,6.659482002258301
2010-12-14,7.699999809265137,7.566669940948486,7.63332986831665,7.666669845581055,3544680.0,6.6537017822265625
2010-12-15,7.733329772949219,7.619999885559082,7.699999809265137,7.679999828338623,2875190.0,6.665271282196045
2010-12-16,7.933330059051514,7.566669940948486,7.646669864654541,7.800000190734863,5040128.0,6.769416332244873
2010-12-17,7.860000133514404,7.679999828338623,7.733329772949219,7.793330192565918,1846875.0,6.763628005981445
2010-12-20,7.953330039978027,7.526669979095459,7.746669769287109,7.793330192565918,3612720.0,6.763628005981445
2010-12-21,7.900000095367432,7.619999885559082,7.619999885559082,7.873330116271973,1963851.0,6.833057403564453
2010-12-22,7.900000095367432,7.766670227050781,7.880000114440918,7.786670207977295,1139172.0,6.757848262786865
2010-12-23,7.886670112609863,7.726669788360596,7.760000228881836,7.806670188903809,2176857.0,6.775205135345459
2010-12-24,7.900000095367432,7.706669807434082,7.860000133514404,7.880000114440918,2489488.0,6.838846206665039
2010-12-27,7.993330001831055,7.666669845581055,7.873330116271973,7.920000076293945,3710444.0,6.873561382293701
2010-12-28,7.880000114440918,7.373330116271973,7.873330116271973,7.533329963684082,2922122.0,6.537980556488037
2010-12-29,7.613329887390137,7.400000095367432,7.426670074462891,7.613329887390137,1229486.0,6.607409954071045
2010-12-30,8.119999885559082,7.63332986831665,7.63332986831665,7.993330001831055,8210650.0,6.937201499938965
2010-12-31,8.066670417785645,7.86667013168335,7.940000057220459,8.0600004196167,4352778.0,6.995063781738281
2011-01-04,8.186670303344727,8.013330459594727,8.0600004196167,8.133330345153809,4495738.0,7.058704853057861
2011-01-05,8.25333023071289,8.013330459594727,8.126669883728027,8.213330268859863,3920319.0,7.128134250640869
2011-01-06,8.233329772949219,8.053330421447754,8.206669807434082,8.100000381469727,2830521.0,7.029778957366943
2011-01-07,8.186670303344727,7.986670017242432,8.07332992553711,8.093330383300781,3255216.0,7.023990154266357
2011-01-10,8.140000343322754,7.86667013168335,8.119999885559082,7.926670074462891,1955559.0,6.879350662231445
2011-01-11,7.973330020904541,7.606669902801514,7.933330059051514,7.739999771118164,1703678.0,6.717343807220459
2011-01-12,7.800000190734863,7.619999885559082,7.739999771118164,7.766670227050781,1064352.0,6.740489959716797
2011-01-13,7.966670036315918,7.739999771118164,7.760000228881836,7.840000152587891,1082862.0,6.804131031036377
2011-01-14,7.86667013168335,7.546669960021973,7.86667013168335,7.566669940948486,1340700.0,6.566915035247803
2011-01-17,7.566669940948486,7.106669902801514,7.406670093536377,7.406670093536377,2010336.0,6.428055763244629
2011-01-18,7.466670036315918,7.320000171661377,7.320000171661377,7.400000095367432,613512.0,6.422266960144043
2011-01-19,7.533329963684082,7.346670150756836,7.400000095367432,7.506669998168945,1405988.0,6.514842510223389
2011-01-20,7.480000019073486,7.033329963684082,7.473330020904541,7.039999961853027,1543024.0,6.109831809997559
2011-01-21,7.199999809265137,6.86667013168335,7.059999942779541,7.033329963684082,788853.0,6.104043483734131
2011-01-24,7.333330154418945,7.073329925537109,7.119999885559082,7.079999923706055,891729.0,6.144547462463379
2011-01-25,7.126669883728027,7.0,7.019999980926514,7.053329944610596,595406.0,6.121401309967041
2011-01-26,7.159999847412109,7.026669979095459,7.139999866485596,7.106669902801514,563469.0,6.167693614959717
2011-01-27,7.313330173492432,7.113329887390137,7.113329887390137,7.233329772949219,1212594.0,6.277617931365967
2011-01-31,7.466670036315918,7.066669940948486,7.373330116271973,7.333330154418945,1540726.0,6.364405632019043
2011-02-01,7.333330154418945,7.186669826507568,7.28000020980835,7.293330192565918,1177262.0,6.329689979553223
2011-02-09,7.400000095367432,7.233329772949219,7.239999771118164,7.306670188903809,1318136.0,6.3412675857543945
2011-02-10,7.526669979095459,7.313330173492432,7.313330173492432,7.466670036315918,3279786.0,6.480128288269043
2011-02-11,7.5,7.326670169830322,7.5,7.400000095367432,2720772.0,6.422266960144043
2011-02-14,7.506669998168945,7.380000114440918,7.386670112609863,7.466670036315918,3678692.0,6.480128288269043
2011-02-15,7.513329982757568,7.406670093536377,7.5,7.460000038146973,2751022.0,6.474338054656982
2011-02-16,7.553329944610596,7.413330078125,7.466670036315918,7.519999980926514,2807178.0,6.526411056518555
2011-02-17,7.71999979019165,7.466670036315918,7.546669960021973,7.639999866485596,4519047.0,6.630556583404541
2011-02-18,7.63332986831665,7.433330059051514,7.63332986831665,7.446670055389404,2245532.0,6.462769985198975
2011-02-21,7.566669940948486,7.386670112609863,7.413330078125,7.533329963684082,2497930.0,6.537980556488037
2011-02-22,7.86667013168335,7.593329906463623,7.626669883728027,7.746669769287109,8979922.0,6.723133087158203
2011-02-23,8.126669883728027,7.613329887390137,7.706669807434082,7.946670055389404,7573794.0,6.896707534790039
2011-02-24,8.466670036315918,7.833330154418945,7.86667013168335,8.273329734802246,12387752.0,7.180206775665283
2011-02-25,8.300000190734863,8.0,8.279999732971191,8.260000228881836,7120732.0,7.168637752532959
2011-02-28,8.326669692993164,8.1466703414917,8.180000305175781,8.239999771118164,6627632.0,7.151279926300049
2011-03-01,8.266670227050781,8.079999923706055,8.24666976928711,8.133330345153809,6178173.0,7.058704853057861
2011-03-02,8.133330345153809,7.933330059051514,8.079999923706055,8.086669921875,4579743.0,7.018208980560303
2011-03-03,8.153329849243164,7.813330173492432,8.066670417785645,7.86667013168335,4998500.0,6.827277660369873
2011-03-04,8.0,7.813330173492432,7.86667013168335,7.986670017242432,2620150.0,6.931422233581543
2011-03-07,8.173330307006836,8.039999961853027,8.07332992553711,8.079999923706055,4203502.0,7.012420177459717
2011-03-08,8.166669845581055,7.940000057220459,8.066670417785645,8.15999984741211,4801756.0,7.081850528717041
2011-03-09,8.239999771118164,8.039999961853027,8.193329811096191,8.053330421447754,3891339.0,6.989274978637695
2011-03-10,8.286669731140137,7.993330001831055,8.0600004196167,8.199999809265137,8615288.0,7.116565227508545
2011-03-11,8.186670303344727,8.0,8.113329887390137,8.119999885559082,5958412.0,7.047135829925537
2011-03-14,8.466670036315918,8.039999961853027,8.066670417785645,8.460000038146973,12396982.0,7.342213153839111
2011-03-15,8.433329582214355,8.0,8.333330154418945,8.306670188903809,8372283.0,7.209141731262207
2011-03-16,8.613329887390137,8.333330154418945,8.333330154418945,8.460000038146973,10860908.0,7.342213153839111
2011-03-17,8.57332992553711,8.133330345153809,8.300000190734863,8.193329811096191,7626513.0,7.110776901245117
2011-03-18,8.533329963684082,8.233329772949219,8.300000190734863,8.386670112609863,7804636.0,7.278571128845215
2011-03-22,8.300000190734863,7.966670036315918,8.300000190734863,8.026670455932617,6714938.0,6.966137886047363
2011-03-23,8.199999809265137,7.926670074462891,8.026670455932617,8.199999809265137,5381049.0,7.116565227508545
2011-03-24,8.666669845581055,8.100000381469727,8.166669845581055,8.626669883728027,11885637.0,7.486861228942871
2011-03-25,9.460000038146973,8.513330459594727,8.666669845581055,9.066670417785645,25968116.0,7.8687262535095215
2011-03-28,9.213330268859863,8.813329696655273,9.0,9.126669883728027,16601226.0,7.920797348022461
2011-03-29,9.393329620361328,8.75333023071289,8.993330001831055,8.793330192565918,11894084.0,7.631501197814941
2011-03-30,8.806670188903809,8.520000457763672,8.806670188903809,8.619999885559082,8424322.0,7.481072425842285
2011-03-31,8.733329772949219,8.366669654846191,8.586669921875,8.420000076293945,6808096.0,7.307497978210449
2011-04-01,8.6466703414917,8.386670112609863,8.433329582214355,8.626669883728027,5132262.0,7.486861228942871
2011-04-06,8.8533296585083,8.566670417785645,8.586669921875,8.706669807434082,6532887.0,7.556291103363037
2011-04-07,8.793330192565918,8.486669540405273,8.653329849243164,8.680000305175781,5563802.0,7.533144474029541
2011-04-08,8.8533296585083,8.553330421447754,8.606670379638672,8.819999694824219,6593865.0,7.6546478271484375
2011-04-11,8.8533296585083,8.533329963684082,8.819999694824219,8.57332992553711,5286668.0,7.440568923950195
2011-04-12,8.513330459594727,8.140000343322754,8.513330459594727,8.199999809265137,9210080.0,7.116565227508545
2011-04-13,8.313329696655273,8.006669998168945,8.193329811096191,8.313329696655273,5192170.0,7.214921474456787
2011-04-14,8.366669654846191,8.199999809265137,8.286669731140137,8.213330268859863,3970302.0,7.128134250640869
2011-04-15,8.346670150756836,8.07332992553711,8.199999809265137,8.333330154418945,4634031.0,7.232278823852539
2011-04-18,8.546669960021973,8.25333023071289,8.266670227050781,8.526670455932617,6866318.0,7.400074481964111
2011-04-19,8.813329696655273,8.279999732971191,8.4399995803833,8.633330345153809,9122457.0,7.492641925811768
2011-04-20,8.6466703414917,8.4399995803833,8.600000381469727,8.546669960021973,4564653.0,7.417431354522705
2011-04-21,8.74666976928711,8.433329582214355,8.513330459594727,8.553330421447754,4864444.0,7.423212051391602
2011-04-22,8.606670379638672,8.266670227050781,8.546669960021973,8.313329696655273,4074609.0,7.214921474456787
2011-04-25,8.25333023071289,8.0,8.25333023071289,8.006669998168945,4064594.0,6.948780059814453
2011-04-26,7.873330116271973,7.206669807434082,7.71999979019165,7.206669807434082,10069140.0,6.254479885101318
2011-04-27,7.326670169830322,7.126669883728027,7.199999809265137,7.246669769287109,4210485.0,6.289194583892822
2011-04-28,7.286670207977295,6.886670112609863,7.239999771118164,6.893330097198486,4214928.0,5.982541084289551
2011-04-29,7.033329963684082,6.806670188903809,6.913330078125,7.0,2486436.0,6.075117111206055
2011-05-03,7.066669940948486,6.933330059051514,6.973330020904541,7.026669979095459,3317738.0,6.098263740539551
2011-05-04,7.026669979095459,6.800000190734863,7.026669979095459,6.846670150756836,3207260.0,5.942046165466309
2011-05-05,7.019999980926514,6.786670207977295,6.833330154418945,6.946670055389404,1970244.0,6.028832912445068
2011-05-06,7.026669979095459,6.826670169830322,6.906670093536377,6.973330020904541,1608837.0,6.051970958709717
2011-05-09,7.066669940948486,6.966670036315918,6.973330020904541,7.039999961853027,2484772.0,6.109831809997559
2011-05-10,7.139999866485596,6.946670055389404,7.053329944610596,7.093329906463623,2651028.0,6.156116008758545
2011-05-11,7.186669826507568,7.046669960021973,7.086669921875,7.166669845581055,2623114.0,6.219765663146973
2011-05-12,7.193329811096191,6.926670074462891,7.086669921875,6.953330039978027,2698749.0,6.034613609313965
2011-05-13,7.119999885559082,6.953330039978027,6.966670036315918,7.113329887390137,2020054.0,6.173472881317139
2011-05-16,7.199999809265137,7.046669960021973,7.086669921875,7.113329887390137,2048158.0,6.173472881317139
2011-05-17,7.139999866485596,6.926670074462891,7.119999885559082,7.066669940948486,2085513.0,6.1329779624938965
2011-05-18,7.159999847412109,6.966670036315918,7.053329944610596,7.113329887390137,1817061.0,6.173472881317139
2011-05-19,7.199999809265137,7.053329944610596,7.113329887390137,7.146669864654541,3043364.0,6.202408313751221
2011-05-20,7.153329849243164,6.980000019073486,7.146669864654541,7.066669940948486,1929921.0,6.1329779624938965
2011-05-23,7.086669921875,6.659999847412109,7.086669921875,6.666669845581055,2675008.0,5.785829067230225
2011-05-24,6.753330230712891,6.539999961853027,6.659999847412109,6.653329849243164,1729692.0,5.774250507354736
2011-05-25,6.766670227050781,6.5,6.653329849243164,6.513329982757568,1728106.0,5.6527485847473145
2011-05-27,6.533329963684082,6.266670227050781,6.533329963684082,6.28000020980835,2382554.0,5.4502482414245605
2011-05-30,6.400000095367432,6.126669883728027,6.286670207977295,6.173329830169678,1301132.0,5.357672214508057
2011-05-31,6.306670188903809,6.146669864654541,6.153329849243164,6.300000190734863,1061964.0,5.4676055908203125
2011-06-01,6.393330097198486,6.260000228881836,6.300000190734863,6.36667013168335,1293183.0,5.525465965270996
2011-06-02,6.300000190734863,6.159999847412109,6.266670227050781,6.246669769287109,1092914.0,5.421321868896484
2011-06-03,6.420000076293945,6.253330230712891,6.253330230712891,6.393330097198486,1317909.0,5.548603534698486
2011-06-07,6.446670055389404,6.320000171661377,6.36667013168335,6.420000076293945,1241640.0,5.571750640869141
2011-06-08,6.426670074462891,6.260000228881836,6.426670074462891,6.380000114440918,1373643.0,5.53703498840332
2011-06-09,7.019999980926514,6.320000171661377,6.400000095367432,7.019999980926514,9174693.0,6.092473983764648
2011-06-10,7.099999904632568,6.659999847412109,6.920000076293945,6.786670207977295,7446898.0,5.8899736404418945
2011-06-13,6.826670169830322,6.599999904632568,6.699999809265137,6.699999809265137,3113319.0,5.814754486083984
2011-06-14,6.980000019073486,6.699999809265137,6.766670227050781,6.880000114440918,3649058.0,5.970972537994385
2011-06-15,7.166669845581055,6.793330192565918,6.800000190734863,6.900000095367432,4246148.0,5.9883294105529785
2011-06-16,7.059999942779541,6.679999828338623,6.86667013168335,6.746669769287109,3980044.0,5.855257987976074
2011-06-17,6.846670150756836,6.666669845581055,6.666669845581055,6.699999809265137,1790194.0,5.814754486083984
2011-06-20,7.106669902801514,6.686669826507568,6.800000190734863,6.920000076293945,6550794.0,6.005687236785889
2011-06-21,7.106669902801514,6.826670169830322,6.920000076293945,6.993330001831055,5305472.0,6.069328784942627
2011-06-22,7.066669940948486,6.900000095367432,7.066669940948486,7.019999980926514,3962931.0,6.092473983764648
2011-06-23,7.059999942779541,6.646669864654541,6.960000038146973,6.953330039978027,3709239.0,6.034613609313965
2011-06-24,7.159999847412109,6.886670112609863,6.953330039978027,7.066669940948486,4846606.0,6.1329779624938965
2011-06-27,7.300000190734863,7.0,7.099999904632568,7.286670207977295,6784803.0,6.323910236358643
2011-06-28,7.300000190734863,7.119999885559082,7.226669788360596,7.199999809265137,4565868.0,6.248691558837891
2011-06-29,7.199999809265137,7.013329982757568,7.166669845581055,7.026669979095459,2601699.0,6.098263740539551
2011-06-30,7.199999809265137,6.993330001831055,6.993330001831055,7.126669883728027,3116514.0,6.185050964355469
2011-07-01,7.186669826507568,7.053329944610596,7.119999885559082,7.073329925537109,3066492.0,6.138758182525635
2011-07-04,7.273330211639404,7.039999961853027,7.073329925537109,7.246669769287109,4895306.0,6.289194583892822
2011-07-05,7.566669940948486,7.199999809265137,7.233329772949219,7.513329982757568,7331439.0,6.520622730255127
2011-07-06,7.466670036315918,7.333330154418945,7.446670055389404,7.400000095367432,4264772.0,6.422266960144043
2011-07-07,7.639999866485596,7.353330135345459,7.400000095367432,7.446670055389404,5819282.0,6.462769985198975
2011-07-08,7.533329963684082,7.393330097198486,7.406670093536377,7.406670093536377,2817714.0,6.428055763244629
2011-07-11,7.526669979095459,7.293330192565918,7.526669979095459,7.400000095367432,2681390.0,6.422266960144043
2011-07-12,7.353330135345459,7.166669845581055,7.333330154418945,7.226669788360596,2758090.0,6.271838188171387
2011-07-13,7.353330135345459,7.119999885559082,7.186669826507568,7.306670188903809,3398146.0,6.3412675857543945
2011-07-14,7.326670169830322,7.053329944610596,7.326670169830322,7.153329849243164,6325170.0,6.208188056945801
2011-07-15,7.246669769287109,7.079999923706055,7.119999885559082,7.21999979019165,4111320.0,6.266049385070801
2011-07-18,7.239999771118164,7.146669864654541,7.21999979019165,7.193329811096191,3375918.0,6.242902755737305
2011-07-19,7.413330078125,7.099999904632568,7.193329811096191,7.346670150756836,5549493.0,6.375982761383057
2011-07-20,7.373330116271973,7.21999979019165,7.333330154418945,7.346670150756836,2842401.0,6.375982761383057
2011-07-21,7.373330116271973,7.239999771118164,7.253330230712891,7.273330211639404,3534236.0,6.312332630157471
2011-07-22,7.519999980926514,7.199999809265137,7.199999809265137,7.400000095367432,5463070.0,6.422266960144043
2011-07-25,7.393330097198486,6.800000190734863,7.360000133514404,6.846670150756836,3774820.0,5.942046165466309
2011-07-26,7.099999904632568,6.699999809265137,6.853330135345459,7.073329925537109,3345216.0,6.138758182525635
2011-07-27,7.733329772949219,7.006669998168945,7.059999942779541,7.539999961853027,11618546.0,6.543769359588623
2011-07-28,7.71999979019165,7.253330230712891,7.506669998168945,7.613329887390137,7616295.0,6.607409954071045
2011-07-29,7.659999847412109,7.386670112609863,7.573329925537109,7.526669979095459,3317464.0,6.532199859619141
2011-08-01,7.806670188903809,7.386670112609863,7.446670055389404,7.519999980926514,12289902.0,6.526411056518555
2011-08-02,7.36667013168335,6.933330059051514,7.340000152587891,7.093329906463623,8443647.0,6.156116008758545
2011-08-03,7.106669902801514,6.946670055389404,6.966670036315918,7.066669940948486,2663926.0,6.1329779624938965
2011-08-04,7.199999809265137,6.993330001831055,7.079999923706055,7.079999923706055,2104848.0,6.144547462463379
2011-08-05,6.906670093536377,6.673329830169678,6.673329830169678,6.773330211639404,2356800.0,5.878396987915039
2011-08-08,6.760000228881836,6.173329830169678,6.573329925537109,6.373330116271973,2590737.0,5.531246185302734
2011-08-09,6.373330116271973,6.0,6.0,6.313330173492432,2503240.0,5.4791741371154785
2011-08-10,6.493330001831055,6.266670227050781,6.426670074462891,6.326670169830322,1763283.0,5.49075174331665
2011-08-11,6.380000114440918,6.053329944610596,6.193329811096191,6.353330135345459,2248480.0,5.513888359069824
2011-08-12,6.453330039978027,6.326670169830322,6.326670169830322,6.406670093536377,1854504.0,5.560181617736816
2011-08-15,6.593329906463623,6.386670112609863,6.433330059051514,6.533329963684082,2189618.0,5.670105934143066
2011-08-16,6.559999942779541,6.433330059051514,6.526669979095459,6.473330020904541,2481792.0,5.6180338859558105
2011-08-17,6.793330192565918,6.5,6.5,6.613329887390137,4368946.0,5.739536285400391
2011-08-18,6.613329887390137,6.440000057220459,6.593329906463623,6.473330020904541,2335412.0,5.6180338859558105
2011-08-19,6.36667013168335,6.153329849243164,6.153329849243164,6.293330192565918,2341168.0,5.461816787719727
2011-08-23,6.393330097198486,6.166669845581055,6.199999809265137,6.320000171661377,3269264.0,5.484962463378906
2011-08-24,6.426670074462891,6.239999771118164,6.320000171661377,6.360000133514404,4068801.0,5.519678115844727
2011-08-25,6.506669998168945,6.346670150756836,6.360000133514404,6.466670036315918,2633572.0,5.6122541427612305
2011-08-26,6.653329849243164,6.480000019073486,6.480000019073486,6.553329944610596,3070878.0,5.687464237213135
2011-08-29,6.599999904632568,6.473330020904541,6.593329906463623,6.559999942779541,1616776.0,5.693252086639404
2011-08-30,6.686669826507568,6.119999885559082,6.566669940948486,6.573329925537109,2608230.0,5.7048211097717285
2011-08-31,6.646669864654541,6.466670036315918,6.593329906463623,6.513329982757568,1368807.0,5.6527485847473145
2011-09-01,6.533329963684082,6.333330154418945,6.486670017242432,6.346670150756836,1844924.0,5.5081095695495605
2011-09-02,6.400000095367432,6.079999923706055,6.28000020980835,6.353330135345459,2094342.0,5.513888359069824
2011-09-05,6.313330173492432,6.146669864654541,6.313330173492432,6.153329849243164,1660461.0,5.3403143882751465
2011-09-06,6.206669807434082,6.119999885559082,6.159999847412109,6.153329849243164,745797.0,5.3403143882751465
2011-09-07,6.333330154418945,6.146669864654541,6.173329830169678,6.326670169830322,1922280.0,5.49075174331665
2011-09-08,6.353330135345459,6.233329772949219,6.293330192565918,6.260000228881836,1184716.0,5.432890892028809
2011-09-09,6.400000095367432,6.226669788360596,6.320000171661377,6.386670112609863,1777212.0,5.542823791503906
2011-09-13,6.553329944610596,6.28000020980835,6.300000190734863,6.480000019073486,3588736.0,5.623823165893555
2011-09-14,6.733329772949219,6.473330020904541,6.519999980926514,6.546669960021973,3940419.0,5.681683540344238
2011-09-15,6.766670227050781,6.493330001831055,6.546669960021973,6.679999828338623,4842622.0,5.797397136688232
2011-09-16,6.786670207977295,6.626669883728027,6.666669845581055,6.726669788360596,5378544.0,5.837900638580322
2011-09-19,6.920000076293945,6.639999866485596,6.713329792022705,6.653329849243164,4948174.0,5.774250507354736
2011-09-20,6.826670169830322,6.486670017242432,6.63332986831665,6.786670207977295,4434068.0,5.8899736404418945
2011-09-21,6.913330078125,6.659999847412109,6.78000020980835,6.880000114440918,5505052.0,5.970972537994385
2011-09-22,6.933330059051514,6.63332986831665,6.800000190734863,6.639999866485596,5121315.0,5.7626824378967285
2011-09-23,6.619999885559082,6.453330039978027,6.453330039978027,6.533329963684082,2555638.0,5.670105934143066
2011-09-26,6.599999904632568,6.253330230712891,6.566669940948486,6.313330173492432,2659522.0,5.4791741371154785
2011-09-27,6.466670036315918,6.21999979019165,6.346670150756836,6.346670150756836,1921144.0,5.5081095695495605
2011-09-28,6.453330039978027,6.21999979019165,6.380000114440918,6.266670227050781,1701194.0,5.438679218292236
2011-09-29,6.266670227050781,6.073329925537109,6.166669845581055,6.073329925537109,2492858.0,5.270884990692139
2011-09-30,6.146669864654541,6.0,6.099999904632568,6.046669960021973,1151487.0,5.247746467590332
2011-10-10,6.139999866485596,6.006669998168945,6.126669883728027,6.026669979095459,932096.0,5.23038911819458
2011-10-11,6.253330230712891,6.026669979095459,6.126669883728027,6.139999866485596,1993086.0,5.328745365142822
2011-10-12,6.340000152587891,6.019999980926514,6.019999980926514,6.326670169830322,2779172.0,5.49075174331665
2011-10-13,6.413330078125,6.300000190734863,6.300000190734863,6.340000152587891,2992088.0,5.502320289611816
2011-10-14,6.36667013168335,6.233329772949219,6.266670227050781,6.306670188903809,1771107.0,5.473394393920898
2011-10-17,6.373330116271973,6.260000228881836,6.333330154418945,6.293330192565918,1001446.0,5.461816787719727
2011-10-18,6.266670227050781,6.119999885559082,6.173329830169678,6.126669883728027,1620429.0,5.317176342010498
2011-10-19,6.300000190734863,6.039999961853027,6.119999885559082,6.193329811096191,1718812.0,5.375029563903809
2011-10-20,6.159999847412109,5.933330059051514,6.139999866485596,5.980000019073486,2053860.0,5.189886093139648
2011-10-21,6.046669960021973,5.733329772949219,6.0,5.873330116271973,1933468.0,5.097309589385986
2011-10-24,5.900000095367432,5.686669826507568,5.873330116271973,5.846670150756836,1879256.0,5.074172019958496
2011-10-25,5.966670036315918,5.820000171661377,5.853330135345459,5.953330039978027,1807062.0,5.166739463806152
2011-10-26,6.059999942779541,5.920000076293945,5.933330059051514,6.0,1964654.0,5.2072434425354
2011-10-27,6.039999961853027,5.946670055389404,6.0,5.973330020904541,1396359.0,5.1840972900390625
2011-10-28,6.119999885559082,6.0,6.033329963684082,6.099999904632568,2797821.0,5.29403018951416
2011-10-31,6.173329830169678,6.019999980926514,6.093329906463623,6.113329887390137,1419825.0,5.305599689483643
2011-11-01,6.139999866485596,5.933330059051514,6.039999961853027,5.980000019073486,2733147.0,5.189886093139648
2011-11-02,5.933330059051514,5.699999809265137,5.920000076293945,5.926670074462891,5862794.0,5.143601894378662
2011-11-03,6.066669940948486,5.913330078125,5.933330059051514,5.986670017242432,5318374.0,5.195673942565918
2011-11-04,6.233329772949219,6.006669998168945,6.006669998168945,6.193329811096191,4668507.0,5.375029563903809
2011-11-07,6.193329811096191,6.093329906463623,6.193329811096191,6.106669902801514,2811432.0,5.299819469451904
2011-11-08,6.186669826507568,6.053329944610596,6.073329925537109,6.099999904632568,2350894.0,5.29403018951416
2011-11-09,6.173329830169678,6.079999923706055,6.119999885559082,6.166669845581055,2181452.0,5.351891040802002
2011-11-10,6.126669883728027,6.0,6.099999904632568,6.013329982757568,2365010.0,5.218811988830566
2011-11-11,6.173329830169678,6.046669960021973,6.053329944610596,6.106669902801514,2396902.0,5.299819469451904
2011-11-14,6.446670055389404,6.13332986831665,6.13332986831665,6.360000133514404,6074661.0,5.519678115844727
2011-11-15,6.460000038146973,6.193329811096191,6.380000114440918,6.266670227050781,5475734.0,5.438679218292236
2011-11-16,6.266670227050781,6.106669902801514,6.266670227050781,6.166669845581055,2710276.0,5.351891040802002
2011-11-17,6.273330211639404,6.139999866485596,6.173329830169678,6.260000228881836,2093836.0,5.432890892028809
2011-11-18,6.273330211639404,6.093329906463623,6.199999809265137,6.126669883728027,1488256.0,5.317176342010498
2011-11-21,6.179999828338623,6.033329963684082,6.126669883728027,6.106669902801514,787252.0,5.299819469451904
2011-11-22,6.093329906463623,5.966670036315918,6.053329944610596,6.053329944610596,988053.0,5.25352668762207
2011-11-23,6.093329906463623,6.0,6.053329944610596,6.039999961853027,525148.0,5.2419586181640625
2011-11-24,6.019999980926514,5.886670112609863,5.920000076293945,5.973330020904541,911308.0,5.1840972900390625
2011-11-25,6.019999980926514,5.920000076293945,5.993330001831055,5.973330020904541,560818.0,5.1840972900390625
2011-11-28,6.033329963684082,5.946670055389404,6.033329963684082,5.973330020904541,641157.0,5.1840972900390625
2011-11-29,6.026669979095459,5.933330059051514,5.986670017242432,6.019999980926514,1001163.0,5.224600791931152
2011-11-30,6.073329925537109,5.706669807434082,6.066669940948486,5.733329772949219,1261575.0,4.975807189941406
2011-12-01,5.966670036315918,5.786670207977295,5.86667013168335,5.806670188903809,1643692.0,5.039456844329834
2011-12-02,5.786670207977295,5.566669940948486,5.786670207977295,5.653329849243164,1212968.0,4.90637731552124
2011-12-05,5.606669902801514,5.466670036315918,5.599999904632568,5.466670036315918,873900.0,4.744379997253418
2011-12-06,5.526669979095459,5.426670074462891,5.473330020904541,5.513329982757568,584511.0,4.78487491607666
2011-12-07,5.526669979095459,5.433330059051514,5.526669979095459,5.513329982757568,803206.0,4.78487491607666
2011-12-08,5.513329982757568,5.333330154418945,5.486670017242432,5.473330020904541,1021149.0,4.750159740447998
2011-12-09,5.460000038146973,5.326670169830322,5.460000038146973,5.386670112609863,1147143.0,4.67495059967041
2011-12-12,5.386670112609863,5.186669826507568,5.380000114440918,5.199999809265137,966536.0,4.512944221496582
2011-12-13,5.179999828338623,4.900000095367432,5.179999828338623,4.900000095367432,1676631.0,4.252581596374512
2011-12-14,4.940000057220459,4.813330173492432,4.893330097198486,4.846670150756836,624482.0,4.206298351287842
2011-12-15,4.853330135345459,4.599999904632568,4.853330135345459,4.599999904632568,1512280.0,3.9922192096710205
2011-12-16,4.78000020980835,4.599999904632568,4.626669883728027,4.726669788360596,1335801.0,4.1021528244018555
2011-12-19,4.733329772949219,4.533329963684082,4.686669826507568,4.726669788360596,814215.0,4.1021528244018555
2011-12-20,4.78000020980835,4.646669864654541,4.726669788360596,4.653329849243164,1307433.0,4.0385026931762695
2011-12-21,4.733329772949219,4.513329982757568,4.699999809265137,4.513329982757568,1210052.0,3.9170010089874268
2011-12-22,4.513329982757568,4.199999809265137,4.513329982757568,4.36667013168335,1182932.0,3.7897191047668457
2011-12-23,4.5,4.346670150756836,4.360000133514404,4.433330059051514,833510.0,3.847571849822998
2011-12-26,4.5,4.420000076293945,4.426670074462891,4.433330059051514,628116.0,3.847571849822998
2011-12-27,4.420000076293945,4.253330230712891,4.340000152587891,4.266670227050781,608954.0,3.7029314041137695
2011-12-28,4.300000190734863,4.073329925537109,4.246669769287109,4.253330230712891,883610.0,3.691354274749756
2011-12-29,4.346670150756836,4.193329811096191,4.213329792022705,4.293330192565918,712520.0,3.7260689735412598
2011-12-30,4.433330059051514,4.300000190734863,4.333330154418945,4.373330116271973,966522.0,3.795498847961426
2012-01-04,4.566669940948486,4.373330116271973,4.466670036315918,4.380000114440918,1481553.0,3.80128812789917
2012-01-05,4.440000057220459,4.206669807434082,4.333330154418945,4.380000114440918,694202.0,3.80128812789917
2012-01-06,4.493330001831055,4.273330211639404,4.380000114440918,4.486670017242432,682773.0,3.8938636779785156
2012-01-09,4.793330192565918,4.393330097198486,4.5,4.673329830169678,2385159.0,4.05586051940918
2012-01-10,4.773330211639404,4.586669921875,4.653329849243164,4.760000228881836,2379567.0,4.131080150604248
2012-01-11,4.766670227050781,4.63332986831665,4.739999771118164,4.699999809265137,2004372.0,4.079006671905518
2012-01-12,4.753330230712891,4.653329849243164,4.706669807434082,4.693329811096191,1133802.0,4.073217868804932
2012-01-13,4.713329792022705,4.433330059051514,4.666669845581055,4.513329982757568,972844.0,3.9170010089874268
2012-01-16,4.493330001831055,4.340000152587891,4.493330001831055,4.346670150756836,581625.0,3.7723615169525146
2012-01-17,4.626669883728027,4.293330192565918,4.386670112609863,4.599999904632568,1140176.0,3.9922192096710205
2012-01-18,4.686669826507568,4.486670017242432,4.599999904632568,4.539999961853027,1525994.0,3.9401469230651855
2012-01-19,4.593329906463623,4.440000057220459,4.440000057220459,4.519999980926514,749202.0,3.922790050506592
2012-01-20,4.613329887390137,4.519999980926514,4.539999961853027,4.573329925537109,800724.0,3.96907377243042
2012-01-30,4.78000020980835,4.553329944610596,4.63332986831665,4.706669807434082,1548812.0,4.0847954750061035
2012-01-31,4.726669788360596,4.619999885559082,4.686669826507568,4.679999828338623,678654.0,4.061649322509766
2012-02-01,4.699999809265137,4.526669979095459,4.699999809265137,4.579999923706055,1180730.0,3.974862575531006
2012-02-02,4.659999847412109,4.539999961853027,4.539999961853027,4.653329849243164,808278.0,4.0385026931762695
2012-02-03,4.813330173492432,4.606669902801514,4.639999866485596,4.766670227050781,2155622.0,4.136867523193359
2012-02-06,5.159999847412109,4.713329792022705,4.733329772949219,5.066669940948486,5576070.0,4.397230625152588
2012-02-07,5.173329830169678,4.86667013168335,5.0,5.066669940948486,3847533.0,4.397230625152588
2012-02-08,5.106669902801514,4.920000076293945,5.006669998168945,5.086669921875,2691303.0,4.414587497711182
2012-02-09,5.099999904632568,5.019999980926514,5.019999980926514,5.046669960021973,1732810.0,4.379872798919678
2012-02-10,5.106669902801514,5.013329982757568,5.046669960021973,5.046669960021973,1976139.0,4.379872798919678
2012-02-13,5.13332986831665,4.953330039978027,5.046669960021973,5.126669883728027,2867722.0,4.449302673339844
2012-02-14,5.166669845581055,5.013329982757568,5.099999904632568,5.066669940948486,1471706.0,4.397230625152588
2012-02-15,5.199999809265137,5.033329963684082,5.033329963684082,5.159999847412109,2014396.0,4.478229522705078
2012-02-16,5.199999809265137,5.059999942779541,5.159999847412109,5.106669902801514,2263410.0,4.431944847106934
2012-02-17,5.186669826507568,5.059999942779541,5.086669921875,5.119999885559082,1457247.0,4.443514347076416
2012-02-20,5.253330230712891,5.093329906463623,5.166669845581055,5.093329906463623,1510833.0,4.420368194580078
2012-02-21,5.313330173492432,5.033329963684082,5.093329906463623,5.300000190734863,3215276.0,4.5997314453125
2012-02-22,5.833330154418945,5.246669769287109,5.246669769287109,5.833330154418945,13389402.0,5.062594413757324
2012-02-23,6.053329944610596,5.846670150756836,5.846670150756836,5.980000019073486,11379342.0,5.189886093139648
2012-02-24,5.966670036315918,5.853330135345459,5.900000095367432,5.953330039978027,4187682.0,5.166739463806152
2012-02-27,6.033329963684082,5.853330135345459,5.960000038146973,5.853330135345459,6542834.0,5.079952716827393
2012-02-28,5.86667013168335,5.639999866485596,5.786670207977295,5.753330230712891,4843196.0,4.993165493011475
2012-02-29,5.793330192565918,5.579999923706055,5.739999771118164,5.706669807434082,3161624.0,4.952669620513916
2012-03-01,5.760000228881836,5.63332986831665,5.639999866485596,5.699999809265137,2112921.0,4.946880340576172
2012-03-02,5.920000076293945,5.686669826507568,5.706669807434082,5.86667013168335,4984434.0,5.091529846191406
2012-03-05,5.960000038146973,5.706669807434082,5.853330135345459,5.746669769287109,3915276.0,4.98738431930542
2012-03-06,5.766670227050781,5.626669883728027,5.746669769287109,5.739999771118164,1770240.0,4.981595516204834
2012-03-07,5.746669769287109,5.586669921875,5.679999828338623,5.699999809265137,1306716.0,4.946880340576172
2012-03-08,5.760000228881836,5.653329849243164,5.706669807434082,5.733329772949219,2404058.0,4.975807189941406
2012-03-09,5.766670227050781,5.686669826507568,5.766670227050781,5.733329772949219,1844518.0,4.975807189941406
2012-03-12,5.860000133514404,5.726669788360596,5.739999771118164,5.806670188903809,3001706.0,5.039456844329834
2012-03-13,5.826670169830322,5.673329830169678,5.786670207977295,5.813330173492432,2656030.0,5.045237064361572
2012-03-14,5.886670112609863,5.233329772949219,5.833330154418945,5.266670227050781,5925903.0,4.570805549621582
2012-03-15,5.300000190734863,5.093329906463623,5.266670227050781,5.119999885559082,3411982.0,4.443514347076416
2012-03-16,5.233329772949219,5.126669883728027,5.13332986831665,5.226669788360596,2479308.0,4.5360894203186035
2012-03-19,5.320000171661377,5.193329811096191,5.239999771118164,5.313330173492432,1842909.0,4.611300945281982
2012-03-20,5.313330173492432,5.313330173492432,5.313330173492432,5.313330173492432,0.0,4.611300945281982
2012-03-21,5.293330192565918,5.146669864654541,5.199999809265137,5.266670227050781,1984108.0,4.570805549621582
2012-03-22,5.293330192565918,5.186669826507568,5.28000020980835,5.253330230712891,1127320.0,4.559228420257568
2012-03-23,5.286670207977295,5.093329906463623,5.273330211639404,5.139999866485596,1571940.0,4.460872173309326
2012-03-26,5.153329849243164,4.986670017242432,5.153329849243164,5.066669940948486,1390960.0,4.397230625152588
2012-03-27,5.253330230712891,5.086669921875,5.119999885559082,5.173329830169678,2110688.0,4.489797592163086
2012-03-28,5.173329830169678,4.666669845581055,5.173329830169678,4.880000114440918,1914542.0,4.23522424697876
2012-03-29,4.853330135345459,4.533329963684082,4.840000152587891,4.613329887390137,2628219.0,4.003788471221924
2012-03-30,4.626669883728027,4.493330001831055,4.613329887390137,4.566669940948486,1827267.0,3.9632937908172607
2012-04-05,4.686669826507568,4.553329944610596,4.579999923706055,4.679999828338623,1818735.0,4.061649322509766
2012-04-06,4.833330154418945,4.619999885559082,4.646669864654541,4.753330230712891,1712811.0,4.125290870666504
2012-04-09,4.846670150756836,4.699999809265137,4.713329792022705,4.773330211639404,1293298.0,4.142648220062256
2012-04-10,4.846670150756836,4.659999847412109,4.733329772949219,4.840000152587891,1263927.0,4.200509071350098
2012-04-11,4.880000114440918,4.746669769287109,4.800000190734863,4.846670150756836,1349602.0,4.206298351287842
2012-04-12,5.006669998168945,4.806670188903809,4.893330097198486,4.933330059051514,2074250.0,4.281508922576904
2012-04-13,5.386670112609863,4.920000076293945,5.0,5.373330116271973,6615430.0,4.663373947143555
2012-04-16,5.786670207977295,5.199999809265137,5.260000228881836,5.699999809265137,10398555.0,4.946880340576172
2012-04-17,5.853330135345459,5.360000133514404,5.533329963684082,5.413330078125,13310926.0,4.698087215423584
2012-04-18,5.599999904632568,5.139999866485596,5.36667013168335,5.460000038146973,8273528.0,4.738591194152832
2012-04-19,5.619999885559082,5.333330154418945,5.400000095367432,5.539999961853027,6805557.0,4.808021545410156
2012-04-20,5.679999828338623,5.426670074462891,5.559999942779541,5.460000038146973,7104040.0,4.738591194152832
2012-04-23,5.400000095367432,5.239999771118164,5.400000095367432,5.246669769287109,4505502.0,4.553447723388672
2012-04-24,5.266670227050781,5.006669998168945,5.193329811096191,5.126669883728027,3033270.0,4.449302673339844
2012-04-25,5.300000190734863,5.093329906463623,5.113329887390137,5.266670227050781,2181176.0,4.570805549621582
2012-04-26,5.36667013168335,5.153329849243164,5.273330211639404,5.206669807434082,2035660.0,4.51873254776001
2012-04-27,5.353330135345459,5.206669807434082,5.206669807434082,5.266670227050781,2087361.0,4.570805549621582
2012-05-02,5.453330039978027,5.28000020980835,5.333330154418945,5.386670112609863,2249800.0,4.67495059967041
2012-05-03,5.420000076293945,5.213329792022705,5.386670112609863,5.266670227050781,2573716.0,4.570805549621582
2012-05-04,5.333330154418945,5.233329772949219,5.273330211639404,5.246669769287109,1958097.0,4.553447723388672
2012-05-07,5.260000228881836,5.106669902801514,5.199999809265137,5.173329830169678,1866927.0,4.489797592163086
2012-05-08,5.313330173492432,5.146669864654541,5.153329849243164,5.253330230712891,1824666.0,4.559228420257568
2012-05-09,5.360000133514404,5.146669864654541,5.206669807434082,5.320000171661377,2681662.0,4.61708927154541
2012-05-10,5.5,5.313330173492432,5.320000171661377,5.466670036315918,5086844.0,4.744379997253418
2012-05-11,5.586669921875,5.353330135345459,5.460000038146973,5.380000114440918,4647188.0,4.669161319732666
2012-05-14,5.566669940948486,5.433330059051514,5.453330039978027,5.466670036315918,3539340.0,4.744379997253418
2012-05-15,5.653329849243164,5.453330039978027,5.466670036315918,5.593329906463623,5409936.0,4.854304313659668
2012-05-16,5.606669902801514,5.466670036315918,5.533329963684082,5.579999923706055,3982440.0,4.842736721038818
2012-05-17,5.646669864654541,5.533329963684082,5.63332986831665,5.63332986831665,2540630.0,4.88901948928833
2012-05-18,5.659999847412109,5.519999980926514,5.63332986831665,5.539999961853027,3206250.0,4.808021545410156
2012-05-21,5.579999923706055,5.466670036315918,5.579999923706055,5.546669960021973,1834572.0,4.813809871673584
2012-05-22,5.646669864654541,5.519999980926514,5.533329963684082,5.613329887390137,2100650.0,4.871662139892578
2012-05-23,5.63332986831665,5.526669979095459,5.63332986831665,5.599999904632568,1720791.0,4.860093593597412
2012-05-24,5.639999866485596,5.559999942779541,5.639999866485596,5.593329906463623,903500.0,4.854304313659668
2012-05-25,5.599999904632568,5.519999980926514,5.599999904632568,5.526669979095459,1396269.0,4.796452045440674
2012-05-28,5.559999942779541,5.393330097198486,5.519999980926514,5.493330001831055,1653351.0,4.767517566680908
2012-05-29,5.579999923706055,5.446670055389404,5.473330020904541,5.546669960021973,1482351.0,4.813809871673584
2012-05-30,5.786670207977295,5.486670017242432,5.559999942779541,5.733329772949219,2568782.0,4.975807189941406
2012-05-31,5.833330154418945,5.686669826507568,5.686669826507568,5.806670188903809,2119880.0,5.039456844329834
2012-06-01,5.986670017242432,5.760000228881836,5.820000171661377,5.920000076293945,3209187.0,5.137813091278076
2012-06-04,5.966670036315918,5.733329772949219,5.906670093536377,5.826670169830322,2594218.0,5.056815147399902
2012-06-05,5.893330097198486,5.71999979019165,5.800000190734863,5.813330173492432,1237142.0,5.045237064361572
2012-06-06,5.853330135345459,5.733329772949219,5.78000020980835,5.793330192565918,981322.0,5.02787971496582
2012-06-07,5.86667013168335,5.746669769287109,5.793330192565918,5.800000190734863,935103.0,5.0336689949035645
2012-06-08,5.860000133514404,5.460000038146973,5.813330173492432,5.473330020904541,1839180.0,4.750159740447998
2012-06-11,5.573329925537109,5.406670093536377,5.5,5.559999942779541,1218009.0,4.82537841796875
2012-06-12,5.673329830169678,5.506669998168945,5.546669960021973,5.653329849243164,962182.0,4.90637731552124
2012-06-13,5.753330230712891,5.599999904632568,5.63332986831665,5.71999979019165,1099586.0,4.96423864364624
2012-06-14,5.786670207977295,5.673329830169678,5.71999979019165,5.71999979019165,832780.0,4.96423864364624
2012-06-15,5.766670227050781,5.653329849243164,5.706669807434082,5.760000228881836,785217.0,4.998953819274902
2012-06-18,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,4.998953819274902
2012-06-19,5.746669769287109,5.599999904632568,5.679999828338623,5.653329849243164,1172392.0,4.90637731552124
2012-06-20,5.753330230712891,5.653329849243164,5.653329849243164,5.693329811096191,671398.0,4.941092491149902
2012-06-21,5.753330230712891,5.646669864654541,5.739999771118164,5.693329811096191,963117.0,4.941092491149902
2012-06-25,5.673329830169678,5.539999961853027,5.666669845581055,5.553329944610596,897424.0,4.819590091705322
2012-06-26,5.63332986831665,5.533329963684082,5.533329963684082,5.566669940948486,398955.0,4.831166744232178
2012-06-27,5.613329887390137,5.539999961853027,5.553329944610596,5.566669940948486,401040.0,4.831166744232178
2012-06-28,5.766670227050781,5.566669940948486,5.566669940948486,5.746669769287109,2027088.0,4.98738431930542
2012-06-29,5.753330230712891,5.619999885559082,5.753330230712891,5.733329772949219,1292107.0,4.975807189941406
2012-07-02,5.846670150756836,5.679999828338623,5.686669826507568,5.793330192565918,1442943.0,5.02787971496582
2012-07-03,5.920000076293945,5.786670207977295,5.820000171661377,5.906670093536377,1834221.0,5.126245498657227
2012-07-04,5.960000038146973,5.826670169830322,5.953330039978027,5.846670150756836,1202140.0,5.074172019958496
2012-07-05,6.433330059051514,5.86667013168335,5.86667013168335,6.293330192565918,7109386.0,5.461816787719727
2012-07-06,6.886670112609863,6.146669864654541,6.333330154418945,6.639999866485596,7578250.0,5.7626824378967285
2012-07-09,6.86667013168335,6.480000019073486,6.519999980926514,6.533329963684082,5989608.0,5.670105934143066
2012-07-10,7.186669826507568,6.513329982757568,6.626669883728027,7.186669826507568,12944683.0,6.237123489379883
2012-07-11,7.766670227050781,6.986670017242432,7.266670227050781,7.526669979095459,14586174.0,6.532199859619141
2012-07-12,7.699999809265137,7.300000190734863,7.466670036315918,7.533329963684082,11245470.0,6.537980556488037
2012-07-13,7.800000190734863,7.28000020980835,7.353330135345459,7.440000057220459,10789297.0,6.456982135772705
2012-07-16,7.946670055389404,7.346670150756836,7.5,7.639999866485596,12608725.0,6.630556583404541
2012-07-17,8.406669616699219,7.406670093536377,7.566669940948486,8.406669616699219,16378051.0,7.295929431915283
2012-07-18,9.24666976928711,8.486669540405273,8.653329849243164,9.24666976928711,26517535.0,8.024943351745605
2012-07-19,9.920000076293945,9.206669807434082,9.24666976928711,9.4399995803833,28206958.0,8.192728996276855
2012-07-20,9.720000267028809,9.093330383300781,9.266670227050781,9.653329849243164,23668606.0,8.377872467041016
2012-07-23,9.479999542236328,9.0,9.460000038146973,9.306670188903809,17392744.0,8.077014923095703
2012-07-24,9.359999656677246,9.07332992553711,9.220000267028809,9.24666976928711,13754403.0,8.024943351745605
2012-07-25,9.653329849243164,8.733329772949219,9.25333023071289,8.806670188903809,22418680.0,7.64307975769043
2012-07-26,8.726670265197754,8.420000076293945,8.566670417785645,8.486669540405273,15128727.0,7.365359306335449
2012-07-27,8.74666976928711,8.359999656677246,8.506669998168945,8.466670036315918,13156383.0,7.348001480102539
2012-07-30,8.680000305175781,8.273329734802246,8.5600004196167,8.460000038146973,9479178.0,7.342213153839111
2012-07-31,9.306670188903809,8.506669998168945,8.533329963684082,9.306670188903809,17518576.0,8.077014923095703
2012-08-01,9.773329734802246,8.893329620361328,9.766670227050781,9.086669921875,24676419.0,7.886083126068115
2012-08-02,9.520000457763672,8.720000267028809,8.760000228881836,9.319999694824219,17246098.0,8.088584899902344
2012-08-03,9.453330039978027,8.806670188903809,9.260000228881836,9.333330154418945,12861438.0,8.100153923034668
2012-08-06,9.913330078125,8.986669540405273,9.066670417785645,9.433329582214355,20808117.0,8.18694019317627
2012-08-07,10.380000114440918,9.233329772949219,9.333330154418945,10.380000114440918,29547121.0,9.008530616760254
2012-08-08,10.373299598693848,9.686670303344727,10.33329963684082,9.880000114440918,24269994.0,8.574593544006348
2012-08-09,9.986669540405273,9.473329544067383,9.786669731140137,9.893329620361328,13090651.0,8.586163520812988
2012-08-10,10.126700401306152,9.626669883728027,9.699999809265137,9.653329849243164,9331276.0,8.377872467041016
2012-08-13,9.933329582214355,9.4399995803833,9.566670417785645,9.606670379638672,8097415.0,8.337377548217773
2012-08-14,9.859999656677246,8.666669845581055,9.460000038146973,9.026670455932617,14575188.0,7.834011554718018
2012-08-15,9.393329620361328,8.813329696655273,9.15999984741211,9.193329811096191,9986266.0,7.97865104675293
2012-08-16,9.153329849243164,8.760000228881836,9.119999885559082,8.846670150756836,6211333.0,7.677794933319092
2012-08-17,8.833330154418945,8.473329544067383,8.800000190734863,8.686670303344727,5795944.0,7.538934707641602
2012-08-20,8.880000114440918,8.466670036315918,8.619999885559082,8.859999656677246,6073410.0,7.689361572265625
2012-08-21,9.100000381469727,8.493330001831055,8.793330192565918,8.960000038146973,8966613.0,7.776149749755859
2012-08-22,8.920000076293945,8.606670379638672,8.833330154418945,8.673330307006836,5171451.0,7.5273566246032715
2012-08-23,8.913330078125,8.586669921875,8.613329887390137,8.8533296585083,5604912.0,7.683573246002197
2012-08-24,9.739999771118164,8.800000190734863,8.866669654846191,9.533329963684082,18728670.0,8.273728370666504
2012-08-27,9.84000015258789,9.300000190734863,9.413330078125,9.319999694824219,11699974.0,8.088584899902344
2012-08-28,9.800000190734863,9.15999984741211,9.166669845581055,9.779999732971191,9034501.0,8.48780632019043
2012-08-29,9.92667007446289,9.473329544067383,9.92667007446289,9.513330459594727,6003127.0,8.25637149810791
2012-08-30,10.16670036315918,9.333330154418945,9.533329963684082,9.666669845581055,8139832.0,8.389451026916504
2012-08-31,10.053299903869629,9.34000015258789,9.553330421447754,9.873330116271973,10298752.0,8.568804740905762
2012-09-03,10.859999656677246,9.813329696655273,9.960000038146973,10.84000015258789,17223007.0,9.407753944396973
2012-09-04,11.533300399780273,10.673299789428711,10.866700172424316,11.353300094604492,18649234.0,9.853232383728027
2012-09-05,11.433300018310547,11.0600004196167,11.133299827575684,11.399999618530273,11152033.0,9.893760681152344
2012-09-06,11.680000305175781,10.866700172424316,11.300000190734863,10.89330005645752,11900704.0,9.454010009765625
2012-09-07,11.593299865722656,10.720000267028809,10.853300094604492,11.420000076293945,14636014.0,9.911120414733887
2012-09-10,11.399999618530273,10.73330020904541,11.220000267028809,11.133299827575684,9606286.0,9.662301063537598
2012-09-11,11.10669994354248,10.84000015258789,11.10669994354248,11.013299942016602,4856302.0,9.558155059814453
2012-09-12,11.699999809265137,11.0,11.113300323486328,11.306699752807617,10385406.0,9.812789916992188
2012-09-13,11.413299560546875,10.593299865722656,11.33329963684082,10.619999885559082,10526349.0,9.21682071685791
2012-09-14,10.880000114440918,10.239999771118164,10.686699867248535,10.546699523925781,6887643.0,9.153204917907715
2012-09-17,10.819999694824219,10.399999618530273,10.693300247192383,10.600000381469727,3942108.0,9.199462890625
2012-09-18,10.973299980163574,10.533300399780273,10.533300399780273,10.913299560546875,5892040.0,9.471367835998535
2012-09-19,11.0,10.600000381469727,10.873299598693848,10.859999656677246,3669256.0,9.42510986328125
2012-09-20,10.979999542236328,10.100000381469727,10.800000190734863,10.180000305175781,4991148.0,8.834955215454102
2012-09-21,10.186699867248535,9.399999618530273,10.186699867248535,9.8533296585083,6952824.0,8.551447868347168
2012-09-24,10.199999809265137,9.533329963684082,9.653329849243164,9.920000076293945,3918909.0,8.609309196472168
2012-09-25,10.093299865722656,9.680000305175781,9.886670112609863,9.866669654846191,2663955.0,8.563026428222656
2012-09-26,10.186699867248535,9.739999771118164,9.800000190734863,9.800000190734863,2982676.0,8.505163192749023
2012-09-27,10.579999923706055,9.833330154418945,9.833330154418945,10.466699600219727,9105717.0,9.083773612976074
2012-09-28,10.566699981689453,10.366700172424316,10.4266996383667,10.473299980163574,4043226.0,9.089503288269043
2012-10-08,11.239999771118164,10.486700057983398,10.486700057983398,10.966699600219727,5299863.0,9.517712593078613
2012-10-09,11.119999885559082,10.806699752807617,10.886699676513672,11.100000381469727,5799427.0,9.633399963378906
2012-10-10,11.046699523925781,10.753299713134766,11.006699562072754,10.933300018310547,4370551.0,9.488724708557129
2012-10-11,10.933300018310547,10.513299942016602,10.933300018310547,10.553299903869629,3890590.0,9.158934593200684
2012-10-12,10.899999618530273,10.553299903869629,10.5733003616333,10.859999656677246,3383329.0,9.42510986328125
2012-10-15,11.446700096130371,10.793299674987793,10.846699714660645,11.406700134277344,9170451.0,9.899576187133789
2012-10-16,11.646699905395508,11.15999984741211,11.34000015258789,11.199999809265137,5184733.0,9.720187187194824
2012-10-17,11.453300476074219,10.966699600219727,11.16670036315918,11.16670036315918,3044232.0,9.69128704071045
2012-10-18,11.399999618530273,11.0,11.140000343322754,11.23330020904541,3794700.0,9.749089241027832
2012-10-19,11.399999618530273,11.053299903869629,11.226699829101562,11.086700439453125,3616026.0,9.621858596801758
2012-10-22,11.173299789428711,10.66670036315918,11.039999961853027,10.753299713134766,5054902.0,9.332508087158203
2012-10-23,10.66670036315918,10.039999961853027,10.66670036315918,10.260000228881836,7529446.0,8.904385566711426
2012-10-24,10.453300476074219,10.133299827575684,10.133299827575684,10.433300018310547,4188018.0,9.054788589477539
2012-10-25,10.633299827575684,10.279999732971191,10.373299598693848,10.453300476074219,4084825.0,9.07214641571045
2012-10-26,10.466699600219727,10.16670036315918,10.399999618530273,10.180000305175781,2379345.0,8.834955215454102
2012-10-29,10.119999885559082,9.5600004196167,9.5600004196167,9.699999809265137,3758325.0,8.418376922607422
2012-10-30,10.086700439453125,9.526670455932617,9.653329849243164,10.006699562072754,3836572.0,8.684553146362305
2012-10-31,10.066699981689453,9.686670303344727,9.993330001831055,9.806670188903809,2405781.0,8.51095199584961
2012-11-01,10.100000381469727,9.720000267028809,9.720000267028809,9.873330116271973,2936646.0,8.568804740905762
2012-11-02,10.133299827575684,9.833330154418945,9.866669654846191,9.973329544067383,3401575.0,8.655592918395996
2012-11-05,10.186699867248535,9.953330039978027,9.953330039978027,10.10669994354248,2930478.0,8.771340370178223
2012-11-06,10.186699867248535,9.506669998168945,10.133299827575684,9.5600004196167,4879911.0,8.296875
2012-11-07,9.6466703414917,9.033329963684082,9.6466703414917,9.293330192565918,5651547.0,8.065438270568848
2012-11-08,9.333330154418945,9.006669998168945,9.153329849243164,9.220000267028809,2656833.0,8.00179672241211
2012-11-09,9.319999694824219,9.133330345153809,9.133330345153809,9.186670303344727,2541330.0,7.97287130355835
2012-11-12,9.25333023071289,9.033329963684082,9.193329811096191,9.153329849243164,1285074.0,7.943935871124268
2012-11-13,9.233329772949219,8.886670112609863,9.206669807434082,8.966670036315918,2025880.0,7.781938552856445
2012-11-14,9.033329963684082,8.75333023071289,8.9399995803833,8.84000015258789,1766301.0,7.672004699707031
2012-11-15,9.0,8.546669960021973,8.74666976928711,8.84000015258789,2197458.0,7.672004699707031
2012-11-16,8.986669540405273,8.733329772949219,8.886670112609863,8.979999542236328,1789593.0,7.793507099151611
2012-11-19,9.100000381469727,8.813329696655273,8.973329544067383,9.0600004196167,1685398.0,7.862937927246094
2012-11-20,9.466670036315918,9.07332992553711,9.07332992553711,9.226670265197754,2519287.0,8.007587432861328
2012-11-21,9.313329696655273,9.033329963684082,9.140000343322754,9.239999771118164,1427679.0,8.01915454864502
2012-11-22,9.266670227050781,8.979999542236328,9.25333023071289,8.986669540405273,838566.0,7.799295902252197
2012-11-23,9.100000381469727,8.75333023071289,8.953330039978027,8.880000114440918,1429368.0,7.706719875335693
2012-11-26,8.946669578552246,8.686670303344727,8.739999771118164,8.793330192565918,1193205.0,7.631501197814941
2012-11-27,8.699999809265137,7.913330078125,8.699999809265137,7.913330078125,2916199.0,6.867773056030273
2012-11-28,7.893330097198486,7.286670207977295,7.71999979019165,7.519999980926514,4183543.0,6.526411056518555
2012-11-29,7.613329887390137,7.406670093536377,7.533329963684082,7.466670036315918,1494547.0,6.480128288269043
2012-11-30,7.559999942779541,7.406670093536377,7.406670093536377,7.493330001831055,949102.0,6.503264904022217
2012-12-03,7.833330154418945,7.073329925537109,7.526669979095459,7.233329772949219,2743651.0,6.277617931365967
2012-12-04,7.400000095367432,7.066669940948486,7.166669845581055,7.340000152587891,2581213.0,6.370193958282471
2012-12-05,7.833330154418945,7.333330154418945,7.36667013168335,7.679999828338623,3184644.0,6.665271282196045
2012-12-06,7.733329772949219,6.933330059051514,7.613329887390137,7.346670150756836,6014337.0,6.375982761383057
2012-12-07,8.079999923706055,7.239999771118164,7.28000020980835,8.079999923706055,10104151.0,7.012420177459717
2012-12-10,8.886670112609863,7.946670055389404,8.079999923706055,8.886670112609863,10800781.0,7.712508201599121
2012-12-11,8.986669540405273,8.533329963684082,8.833330154418945,8.720000267028809,8050477.0,7.567860126495361
2012-12-12,8.786669731140137,8.5,8.720000267028809,8.733329772949219,3608911.0,7.579429626464844
2012-12-13,8.800000190734863,8.446669578552246,8.800000190734863,8.513330459594727,2572485.0,7.388496398925781
2012-12-14,8.886670112609863,8.473329544067383,8.473329544067383,8.726670265197754,5778006.0,7.573648929595947
2012-12-17,9.380000114440918,8.666669845581055,8.713330268859863,8.893329620361328,6498792.0,7.718288898468018
2012-12-18,8.859999656677246,8.586669921875,8.726670265197754,8.680000305175781,3087519.0,7.533144474029541
2012-12-19,9.153329849243164,8.533329963684082,8.533329963684082,8.673330307006836,3605707.0,7.5273566246032715
2012-12-20,9.126669883728027,8.546669960021973,8.699999809265137,9.093330383300781,6354228.0,7.891863822937012
2012-12-21,9.126669883728027,8.846670150756836,9.106670379638672,8.953330039978027,3411019.0,7.770361423492432
2012-12-24,9.053330421447754,8.766670227050781,8.92667007446289,8.873330116271973,2774638.0,7.700931549072266
2012-12-25,9.15999984741211,8.800000190734863,8.800000190734863,9.0600004196167,5949189.0,7.862937927246094
2012-12-26,9.386670112609863,9.0,9.053330421447754,9.279999732971191,5505139.0,8.053869247436523
2012-12-27,9.420000076293945,9.086669921875,9.333330154418945,9.193329811096191,4553106.0,7.97865104675293
2012-12-28,9.520000457763672,9.119999885559082,9.193329811096191,9.433329582214355,5131944.0,8.18694019317627
2012-12-31,9.866669654846191,9.406669616699219,9.406669616699219,9.460000038146973,5190805.0,8.210086822509766
2013-01-04,9.579999923706055,9.133330345153809,9.433329582214355,9.273329734802246,4291884.0,8.048081398010254
2013-01-07,9.399999618530273,8.899999618530273,9.086669921875,9.373330116271973,5139766.0,8.134868621826172
2013-01-08,9.326669692993164,9.119999885559082,9.266670227050781,9.24666976928711,2621089.0,8.024943351745605
2013-01-09,9.800000190734863,8.946669578552246,9.066670417785645,9.65999984741211,9392983.0,8.383661270141602
2013-01-10,10.626700401306152,9.546669960021973,9.633330345153809,10.493300437927246,11011104.0,9.106861114501953
2013-01-11,10.680000305175781,10.10669994354248,10.206700325012207,10.346699714660645,7067691.0,8.979631423950195
2013-01-14,10.986700057983398,10.0,10.0,10.846699714660645,5640697.0,9.413566589355469
2013-01-15,11.23330020904541,10.66670036315918,10.800000190734863,10.813300132751465,6022072.0,9.384580612182617
2013-01-16,11.119999885559082,10.673299789428711,10.800000190734863,11.020000457763672,3938379.0,9.563969612121582
2013-01-17,11.16670036315918,10.826700210571289,11.026700019836426,10.933300018310547,3897537.0,9.488724708557129
2013-01-18,11.613300323486328,10.66670036315918,11.0,11.539999961853027,8482530.0,10.015265464782715
2013-01-21,11.566699981689453,10.533300399780273,11.566699981689453,10.880000114440918,11096632.0,9.442468643188477
2013-01-22,10.899999618530273,10.466699600219727,10.753299713134766,10.473299980163574,5131593.0,9.089503288269043
2013-01-23,10.73330020904541,10.359999656677246,10.4266996383667,10.533300399780273,3261547.0,9.141575813293457
2013-01-24,11.23330020904541,10.600000381469727,10.600000381469727,10.84000015258789,8206069.0,9.407753944396973
2013-01-25,10.933300018310547,10.533300399780273,10.806699752807617,10.60669994354248,2727297.0,9.205277442932129
2013-01-28,11.4399995803833,10.4399995803833,10.4399995803833,11.173299789428711,6169062.0,9.697013854980469
2013-01-29,11.680000305175781,11.16670036315918,11.16670036315918,11.473299980163574,5398564.0,9.957377433776855
2013-01-30,11.773300170898438,11.26669979095459,11.466699600219727,11.446700096130371,2377629.0,9.934292793273926
2013-01-31,11.593299865722656,11.113300323486328,11.466699600219727,11.133299827575684,3177628.0,9.662301063537598
2013-02-01,11.253299713134766,10.819999694824219,11.126700401306152,11.246700286865234,5153401.0,9.76071834564209
2013-02-04,11.34000015258789,10.800000190734863,11.260000228881836,10.859999656677246,4262787.0,9.42510986328125
2013-02-05,11.0,10.686699867248535,10.686699867248535,10.873299598693848,2379771.0,9.436653137207031
2013-02-06,11.300000190734863,10.873299598693848,10.899999618530273,11.193300247192383,3687481.0,9.714374542236328
2013-02-07,11.319999694824219,11.013299942016602,11.319999694824219,11.186699867248535,2019253.0,9.70864486694336
2013-02-08,11.720000267028809,11.186699867248535,11.186699867248535,11.4399995803833,3991657.0,9.92847728729248
2013-02-18,11.73330020904541,11.346699714660645,11.466699600219727,11.706700325012207,3478588.0,10.15993881225586
2013-02-19,12.119999885559082,11.566699981689453,11.713299751281738,11.813300132751465,5387416.0,10.25245475769043
2013-02-20,12.66670036315918,11.613300323486328,11.826700210571289,12.5,5795754.0,10.848423957824707
2013-02-21,12.779999732971191,12.213299751281738,12.433300018310547,12.653300285339355,4560436.0,10.98146915435791
2013-02-22,12.66670036315918,12.186699867248535,12.653300285339355,12.199999809265137,3249019.0,10.58806037902832
2013-02-25,13.319999694824219,12.053299903869629,12.180000305175781,13.253299713134766,7701598.0,11.502191543579102
2013-02-26,13.326700210571289,12.806699752807617,13.066699981689453,12.933300018310547,3077221.0,11.224472999572754
2013-02-27,13.586700439453125,12.866700172424316,12.946700096130371,13.079999923706055,4253746.0,11.351788520812988
2013-02-28,13.66670036315918,12.933300018310547,12.933300018310547,13.5,4862355.0,11.71629810333252
2013-03-01,14.853300094604492,13.473299980163574,13.506699562072754,14.853300094604492,7457005.0,12.890791893005371
2013-03-04,16.0,14.566699981689453,14.886699676513672,15.646699905395508,8020042.0,13.579361915588379
2013-03-05,16.200000762939453,15.313300132751465,15.726699829101562,16.193300247192383,5854713.0,14.053741455078125
2013-03-06,17.81329917907715,16.079999923706055,16.193300247192383,17.81329917907715,11024586.0,15.459696769714355
2013-03-07,18.8799991607666,17.00670051574707,17.853300094604492,18.239999771118164,12729046.0,15.830018043518066
2013-03-08,18.84000015258789,17.31999969482422,17.68000030517578,17.360000610351562,10890172.0,15.066288948059082
2013-03-11,17.13330078125,15.626700401306152,17.13330078125,16.066699981689453,10214139.0,13.943870544433594
2013-03-12,16.520000457763672,15.066699981689453,15.920000076293945,16.413299560546875,9558271.0,14.244671821594238
2013-03-13,16.920000076293945,15.640000343322754,16.00670051574707,16.433300018310547,9121336.0,14.262031555175781
2013-03-14,17.593299865722656,16.16670036315918,16.16670036315918,17.066699981689453,5875689.0,14.81174373626709
2013-03-15,17.573299407958984,16.68670082092285,16.726699829101562,17.353300094604492,5809102.0,15.060477256774902
2013-03-18,17.67329978942871,16.86669921875,17.32670021057129,17.139999389648438,4231546.0,14.875357627868652
2013-03-19,17.399999618530273,15.720000267028809,17.066699981689453,16.34000015258789,5768772.0,14.181058883666992
2013-03-20,17.306699752807617,16.13330078125,16.34000015258789,17.266700744628906,5532921.0,14.98531723022461
2013-03-21,18.626699447631836,17.260000228881836,17.33329963684082,18.233299255371094,6398514.0,15.824204444885254
2013-03-22,18.593299865722656,17.920000076293945,18.200000762939453,18.239999771118164,3924442.0,15.830018043518066
2013-03-25,18.746700286865234,17.766700744628906,18.266700744628906,18.533300399780273,4180204.0,16.08456802368164
2013-03-26,20.386699676513672,18.100000381469727,18.5132999420166,20.386699676513672,7648869.0,17.693084716796875
2013-03-27,20.81329917907715,19.700000762939453,20.386699676513672,19.933300018310547,7032285.0,17.299591064453125
2013-03-28,20.386699676513672,18.753299713134766,19.786699295043945,20.020000457763672,6502792.0,17.374835968017578
2013-03-29,20.093299865722656,19.18670082092285,19.553300857543945,19.540000915527344,4047790.0,16.958255767822266
2013-04-01,20.1200008392334,19.233299255371094,19.553300857543945,19.299999237060547,3903343.0,16.749967575073242
2013-04-02,19.386699676513672,17.373300552368164,19.386699676513672,17.373300552368164,6167064.0,15.07783317565918
2013-04-03,17.639999389648438,16.033300399780273,16.86669921875,16.459999084472656,7974967.0,14.285202980041504
2013-04-08,17.86669921875,15.66670036315918,16.0,17.606700897216797,6352353.0,15.280397415161133
2013-04-09,18.65999984741211,17.33329963684082,17.34000015258789,17.926700592041016,5195820.0,15.558116912841797
2013-04-10,18.200000762939453,17.47330093383789,18.193300247192383,17.733299255371094,3065812.0,15.390266418457031
2013-04-11,18.13330078125,17.533300399780273,17.786699295043945,17.99329948425293,2918287.0,15.615915298461914
2013-04-12,19.79330062866211,18.36669921875,18.36669921875,19.31329917907715,8020639.0,16.761507034301758
2013-04-15,19.66670036315918,18.399999618530273,19.253299713134766,18.84670066833496,3934776.0,16.35655975341797
2013-04-16,19.639999389648438,18.00670051574707,18.413299560546875,19.18670082092285,3762226.0,16.651634216308594
2013-04-17,19.579999923706055,18.67329978942871,19.04669952392578,19.413299560546875,3430813.0,16.84829330444336
2013-04-18,20.17329978942871,19.200000762939453,19.406700134277344,19.68000030517578,4076286.0,17.079755783081055
2013-04-19,20.239999771118164,19.479999542236328,20.0132999420166,19.63330078125,6460825.0,17.039228439331055
2013-04-22,19.799999237060547,19.053300857543945,19.306699752807617,19.700000762939453,5238294.0,17.097116470336914
2013-04-23,20.29330062866211,18.399999618530273,19.646699905395508,19.0,7507983.0,16.489604949951172
2013-04-24,19.520000457763672,18.68670082092285,19.093299865722656,19.34670066833496,6543856.0,16.790496826171875
2013-04-25,19.84670066833496,18.33329963684082,19.5,18.406700134277344,6717969.0,15.974690437316895
2013-04-26,18.393299102783203,17.34000015258789,18.393299102783203,17.45330047607422,4931553.0,15.147263526916504
2013-05-02,17.9867000579834,16.233299255371094,16.233299255371094,17.899999618530273,4519017.0,15.534942626953125
2013-05-03,18.266700744628906,17.393299102783203,17.79330062866211,17.54669952392578,4632321.0,15.22832202911377
2013-05-06,17.84670066833496,16.86669921875,17.54669952392578,17.33329963684082,6451882.0,15.04311752319336
2013-05-07,17.32670021057129,16.0,17.13330078125,16.466699600219727,11123695.0,14.291017532348633
2013-05-08,16.79330062866211,16.33329963684082,16.33329963684082,16.746700286865234,6931596.0,14.534022331237793
2013-05-09,17.586700439453125,16.440000534057617,16.440000534057617,17.52669906616211,9134827.0,15.210962295532227
2013-05-10,17.65999984741211,17.100000381469727,17.433300018310547,17.273300170898438,4771242.0,14.991046905517578
2013-05-13,17.520000457763672,16.906700134277344,17.299999237060547,17.31999969482422,4021516.0,15.031573295593262
2013-05-14,17.31999969482422,16.066699981689453,17.31999969482422,16.306699752807617,6754227.0,14.152159690856934
2013-05-15,16.646699905395508,16.15999984741211,16.239999771118164,16.3799991607666,3468210.0,14.21577262878418
2013-05-16,16.36669921875,15.853300094604492,16.36669921875,16.18670082092285,7969174.0,14.048015594482422
2013-05-17,16.399999618530273,15.966699600219727,16.200000762939453,16.34000015258789,6061519.0,14.181058883666992
2013-05-20,17.65999984741211,16.36669921875,16.36669921875,17.393299102783203,8716336.0,15.095191955566406
2013-05-21,19.126699447631836,17.20669937133789,17.3799991607666,19.02669906616211,12316932.0,16.512775421142578
2013-05-22,19.146699905395508,18.399999618530273,18.84000015258789,18.646699905395508,6873282.0,16.1829833984375
2013-05-23,19.566699981689453,18.413299560546875,18.559999465942383,18.726699829101562,7126884.0,16.252412796020508
2013-05-24,19.200000762939453,18.200000762939453,18.5,18.613300323486328,4055091.0,16.29320526123047
2013-05-27,20.47330093383789,18.66670036315918,18.66670036315918,20.47330093383789,13937775.0,17.921361923217773
2013-05-28,21.959999084472656,21.0,21.13330078125,21.753299713134766,12802719.0,19.04181671142578
2013-05-29,23.926700592041016,21.073299407958984,21.66670036315918,23.926700592041016,11626333.0,20.944307327270508
2013-05-30,23.926700592041016,23.926700592041016,23.926700592041016,23.926700592041016,0.0,20.944307327270508
2013-05-31,25.33329963684082,23.406700134277344,24.200000762939453,23.579999923706055,12177619.0,20.640819549560547
2013-06-03,23.84670066833496,22.466699600219727,23.34000015258789,22.719999313354492,10042288.0,19.888017654418945
2013-06-04,23.100000381469727,21.13330078125,22.33329963684082,22.126699447631836,9913200.0,19.368669509887695
2013-06-05,23.066699981689453,21.766700744628906,22.0,22.306699752807617,8201088.0,19.526233673095703
2013-06-06,22.31999969482422,20.766700744628906,21.886699676513672,20.84000015258789,7510750.0,18.242355346679688
2013-06-07,21.260000228881836,20.1200008392334,21.0,20.79330062866211,6360520.0,18.201473236083984
2013-06-13,22.873300552368164,20.0,20.406700134277344,22.873300552368164,12731227.0,20.022207260131836
2013-06-14,23.613300323486328,22.533300399780273,23.066699981689453,22.966699600219727,9549019.0,20.103965759277344
2013-06-17,24.13330078125,22.3799991607666,23.0,22.426700592041016,7810557.0,19.631275177001953
2013-06-18,22.139999389648438,21.0132999420166,21.99329948425293,22.059999465942383,8460841.0,19.310287475585938
2013-06-19,23.613300323486328,21.639999389648438,21.853300094604492,23.533300399780273,8714856.0,20.59994125366211
2013-06-20,23.399999618530273,22.466699600219727,23.399999618530273,22.479999542236328,5604424.0,19.677932739257812
2013-06-21,22.65999984741211,20.67329978942871,21.739999771118164,22.16670036315918,4959189.0,19.4036808013916
2013-06-24,23.066699981689453,20.799999237060547,22.066699981689453,21.66670036315918,7318525.0,18.96600914001465
2013-06-25,22.13330078125,19.5,21.20669937133789,21.700000762939453,8378601.0,18.99515724182129
2013-06-26,23.066699981689453,21.36669921875,21.70669937133789,22.81329917907715,7342542.0,19.96968650817871
2013-06-27,25.0,23.066699981689453,23.066699981689453,23.440000534057617,9760941.0,20.51827049255371
2013-06-28,24.15329933166504,21.586700439453125,23.1200008392334,22.693300247192383,6832134.0,19.86464500427246
2013-07-01,23.36669921875,22.200000762939453,22.200000762939453,23.33329963684082,4944267.0,20.424869537353516
2013-07-02,25.66670036315918,23.433300018310547,23.433300018310547,25.66670036315918,10656052.0,22.46742057800293
2013-07-03,26.18670082092285,24.733299255371094,25.9867000579834,25.68670082092285,8928433.0,22.48492431640625
2013-07-04,26.260000228881836,25.033300399780273,25.63330078125,25.273300170898438,6545089.0,22.12305450439453
2013-07-05,25.65999984741211,24.799999237060547,25.033300399780273,24.84670066833496,4088245.0,21.749629974365234
2013-07-08,25.799999237060547,23.433300018310547,24.0,24.393299102783203,5655478.0,21.35274314880371
2013-07-09,25.266700744628906,23.0,25.18670082092285,23.65999984741211,11658982.0,20.710847854614258
2013-07-10,24.0,22.81329917907715,22.81329917907715,23.926700592041016,6657268.0,20.944307327270508
2013-07-11,24.520000457763672,23.68000030517578,23.83329963684082,23.9867000579834,6225549.0,20.996828079223633
2013-07-12,25.066699981689453,23.933300018310547,23.933300018310547,24.219999313354492,5173056.0,21.2010440826416
2013-07-15,24.979999542236328,24.0,24.33329963684082,24.600000381469727,4387567.0,21.533679962158203
2013-07-16,26.466699600219727,24.639999389648438,24.639999389648438,26.18670082092285,9950233.0,22.9226016998291
2013-07-17,26.13330078125,25.13330078125,26.066699981689453,25.286699295043945,5582757.0,22.134782791137695
2013-07-18,27.466699600219727,25.0,25.266700744628906,26.600000381469727,7163605.0,23.28438949584961
2013-07-19,28.70669937133789,26.406700134277344,26.65999984741211,26.45330047607422,8206053.0,23.155973434448242
2013-07-22,28.253299713134766,25.773300170898438,25.79330062866211,28.146699905395508,7051849.0,24.63829231262207
2013-07-23,30.52669906616211,28.0,28.0,30.36669921875,8055432.0,26.581575393676758
2013-07-24,31.253299713134766,29.33329963684082,30.66670036315918,30.70669937133789,5598919.0,26.879196166992188
2013-07-25,32.53329849243164,29.966699600219727,30.533300399780273,30.1200008392334,8766469.0,26.365631103515625
2013-07-26,30.593299865722656,28.786699295043945,29.66670036315918,29.280000686645508,4459845.0,25.63033103942871
2013-07-29,30.66670036315918,28.8799991607666,28.906700134277344,29.873300552368164,4068778.0,26.149677276611328
2013-07-30,30.553300857543945,29.13330078125,30.0,29.386699676513672,4121125.0,25.723730087280273
2013-07-31,29.84670066833496,28.15329933166504,29.733299255371094,28.853300094604492,3382996.0,25.256816864013672
2013-08-01,30.073299407958984,28.33329963684082,28.853300094604492,30.059999465942383,4869783.0,26.3131046295166
2013-08-02,30.18000030517578,29.34000015258789,30.0,29.420000076293945,3138067.0,25.752880096435547
2013-08-05,32.33330154418945,29.20669937133789,29.33329963684082,32.20669937133789,6340792.0,28.192228317260742
2013-08-06,32.66669845581055,31.719999313354492,32.18669891357422,31.8799991607666,4470034.0,27.906246185302734
2013-08-07,32.72669982910156,31.200000762939453,31.733299255371094,31.926700592041016,4048632.0,27.947126388549805
2013-08-08,32.46670150756836,30.83329963684082,31.786699295043945,31.81999969482422,3986437.0,27.853731155395508
2013-08-09,32.64670181274414,31.213300704956055,31.79330062866211,31.893299102783203,4276458.0,27.917888641357422
2013-08-12,31.79330062866211,30.20669937133789,31.766700744628906,30.979999542236328,6055431.0,27.118432998657227
2013-08-13,30.83329963684082,30.02669906616211,30.780000686645508,30.266700744628906,3470035.0,26.49404525756836
2013-08-14,30.99329948425293,30.15999984741211,30.34670066833496,30.739999771118164,3011749.0,26.908348083496094
2013-08-15,30.65329933166504,29.233299255371094,30.65329933166504,29.386699676513672,4729515.0,25.723730087280273
2013-08-16,30.200000762939453,28.97330093383789,29.29330062866211,29.17329978942871,3497883.0,25.53693389892578
2013-08-19,29.719999313354492,28.733299255371094,28.799999237060547,29.700000762939453,4042710.0,25.997982025146484
2013-08-20,30.586700439453125,29.733299255371094,30.0,29.940000534057617,4207951.0,26.20806312561035
2013-08-21,30.31999969482422,28.533300399780273,30.0132999420166,28.79330062866211,5581219.0,25.204296112060547
2013-08-22,29.466699600219727,28.67329978942871,28.906700134277344,28.86669921875,2972350.0,25.26854705810547
2013-08-23,29.239999771118164,27.760000228881836,28.933300018310547,28.1200008392334,6016342.0,24.61492347717285
2013-08-26,28.65329933166504,27.893299102783203,28.266700744628906,28.34670066833496,4415353.0,24.813364028930664
2013-08-27,29.13330078125,26.739999771118164,28.299999237060547,28.860000610351562,9151498.0,25.262685775756836
2013-08-28,28.853300094604492,28.200000762939453,28.33329963684082,28.34670066833496,5333044.0,24.813364028930664
2013-08-29,28.959999084472656,27.799999237060547,28.34000015258789,27.806699752807617,3164082.0,24.34067153930664
2013-08-30,27.766700744628906,25.700000762939453,27.766700744628906,26.0132999420166,5170627.0,22.770816802978516
2013-09-02,27.053300857543945,25.646699905395508,26.299999237060547,26.906700134277344,3316435.0,23.552858352661133
2013-09-03,27.600000381469727,26.780000686645508,26.853300094604492,27.399999618530273,3263139.0,23.984668731689453
2013-09-04,28.786699295043945,27.593299865722656,27.593299865722656,27.67329978942871,4049815.0,24.22390365600586
2013-09-05,28.33329963684082,27.200000762939453,27.766700744628906,27.606700897216797,3413881.0,24.165607452392578
2013-09-06,27.966699600219727,26.520000457763672,27.700000762939453,26.84670066833496,5641060.0,23.500335693359375
2013-09-09,26.933300018310547,24.579999923706055,26.52669906616211,25.926700592041016,10862439.0,22.695009231567383
2013-09-10,25.713300704956055,24.906700134277344,25.52669906616211,25.626699447631836,5543727.0,22.432403564453125
2013-09-11,25.99329948425293,24.200000762939453,25.579999923706055,24.520000457763672,6609915.0,21.463653564453125
2013-09-12,25.0,23.873300552368164,24.33329963684082,24.280000686645508,5438013.0,21.253568649291992
2013-09-13,26.65999984741211,24.299999237060547,24.299999237060547,26.593299865722656,10775949.0,23.278518676757812
2013-09-16,27.399999618530273,26.33329963684082,26.533300399780273,26.860000610351562,7118503.0,23.51197624206543
2013-09-17,26.853300094604492,25.700000762939453,26.853300094604492,25.886699676513672,4161298.0,22.659996032714844
2013-09-18,26.16670036315918,25.040000915527344,25.68000030517578,25.286699295043945,3751945.0,22.134782791137695
2013-09-23,25.806699752807617,24.753299713134766,25.00670051574707,25.786699295043945,3702207.0,22.572460174560547
2013-09-24,25.66670036315918,24.79330062866211,25.66670036315918,25.02669906616211,4330605.0,21.907190322875977
2013-09-25,25.520000457763672,24.766700744628906,25.02669906616211,25.113300323486328,2475036.0,21.982999801635742
2013-09-26,25.1200008392334,23.700000762939453,24.906700134277344,23.853300094604492,3733110.0,20.880054473876953
2013-09-27,25.066699981689453,23.713300704956055,23.853300094604492,24.926700592041016,4498927.0,21.819656372070312
2013-09-30,26.799999237060547,25.0,25.20669937133789,26.4867000579834,6867879.0,23.185211181640625
2013-10-08,27.280000686645508,26.34000015258789,26.520000457763672,26.600000381469727,5403663.0,23.28438949584961
2013-10-09,27.0,26.18670082092285,26.466699600219727,26.579999923706055,4726309.0,23.26688003540039
2013-10-10,26.66670036315918,25.700000762939453,26.65329933166504,25.913299560546875,3293817.0,22.68328094482422
2013-10-11,27.0,26.126699447631836,26.126699447631836,26.559999465942383,4589323.0,23.249372482299805
2013-10-14,28.100000381469727,27.0,27.0,28.079999923706055,7551001.0,24.57990837097168
2013-10-15,29.0,26.233299255371094,29.0,26.459999084472656,12355999.0,23.161834716796875
2013-10-16,26.420000076293945,25.426700592041016,26.0,25.65999984741211,4439493.0,22.4615535736084
2013-10-17,26.18670082092285,23.093299865722656,25.613300323486328,24.280000686645508,7091133.0,21.253568649291992
2013-10-18,25.33329963684082,23.899999618530273,23.920000076293945,24.6200008392334,4017304.0,21.551189422607422
2013-10-21,25.266700744628906,23.806699752807617,24.639999389648438,24.65999984741211,4897788.0,21.586200714111328
2013-10-22,25.65329933166504,24.54669952392578,24.68000030517578,25.146699905395508,4895059.0,22.012235641479492
2013-10-23,25.13330078125,24.066699981689453,25.13330078125,24.139999389648438,3029323.0,21.131013870239258
2013-10-24,24.3799991607666,24.0,24.13330078125,24.200000762939453,1359145.0,21.18354034423828
2013-10-25,24.266700744628906,21.79330062866211,24.200000762939453,21.81999969482422,6334830.0,19.10019874572754
2013-10-28,22.053300857543945,21.20669937133789,21.81999969482422,21.79330062866211,3133195.0,19.076828002929688
2013-10-29,21.899999618530273,19.97330093383789,21.613300323486328,21.0,3967825.0,18.38241195678711
2013-10-30,21.36669921875,20.34000015258789,20.726699829101562,21.34000015258789,3940126.0,18.680028915405273
2013-10-31,21.733299255371094,20.873300552368164,21.13330078125,21.579999923706055,3436738.0,18.89011573791504
2013-11-01,21.626699447631836,20.920000076293945,21.579999923706055,21.033300399780273,2142142.0,18.41156005859375
2013-11-04,21.520000457763672,20.97330093383789,21.040000915527344,21.233299255371094,1603593.0,18.586627960205078
2013-11-05,22.47330093383789,21.020000457763672,21.020000457763672,22.459999084472656,4778839.0,19.660425186157227
2013-11-06,22.586700439453125,21.799999237060547,22.18670082092285,21.853300094604492,2157843.0,19.129350662231445
2013-11-07,22.100000381469727,21.399999618530273,21.733299255371094,21.67329978942871,1636519.0,18.971786499023438
2013-11-08,22.586700439453125,21.553300857543945,22.36669921875,21.6200008392334,2848645.0,18.925127029418945
2013-11-11,21.920000076293945,21.266700744628906,21.353300094604492,21.5132999420166,1696387.0,18.831727981567383
2013-11-12,21.719999313354492,21.280000686645508,21.6200008392334,21.613300323486328,1236135.0,18.919261932373047
2013-11-13,22.033300399780273,21.066699981689453,22.0,21.1200008392334,1216839.0,18.487449645996094
2013-11-14,21.299999237060547,20.533300399780273,21.040000915527344,21.273300170898438,1867905.0,18.621644973754883
2013-11-15,22.586700439453125,21.13330078125,21.273300170898438,22.053300857543945,3794455.0,19.304418563842773
2013-11-18,22.45330047607422,22.00670051574707,22.00670051574707,22.420000076293945,2714496.0,19.625411987304688
2013-11-19,23.200000762939453,22.139999389648438,22.533300399780273,22.726699829101562,3436359.0,19.89388084411621
2013-11-20,22.979999542236328,22.286699295043945,22.799999237060547,22.579999923706055,2269381.0,19.76546859741211
2013-11-21,22.86669921875,22.31999969482422,22.63330078125,22.45330047607422,1619776.0,19.654560089111328
2013-11-22,24.0,22.36669921875,22.746700286865234,23.4867000579834,5771313.0,20.55914878845215
2013-11-25,23.440000534057617,22.86669921875,23.16670036315918,23.073299407958984,2605273.0,20.19727897644043
2013-11-26,23.459999084472656,22.386699676513672,23.0,22.646699905395508,2390658.0,19.8238525390625
2013-11-27,22.799999237060547,22.399999618530273,22.406700134277344,22.646699905395508,2061145.0,19.8238525390625
2013-11-28,23.33329963684082,22.5132999420166,22.566699981689453,23.04669952392578,2530908.0,20.173994064331055
2013-11-29,23.66670036315918,23.066699981689453,23.066699981689453,23.266700744628906,2222878.0,20.3665714263916
2013-12-02,23.266700744628906,22.033300399780273,22.573299407958984,22.306699752807617,3541291.0,19.526233673095703
2013-12-03,22.63330078125,21.933300018310547,22.18670082092285,22.52669906616211,3455584.0,19.718809127807617
2013-12-04,23.65329933166504,22.393299102783203,22.5,23.520000457763672,5017317.0,20.588298797607422
2013-12-05,23.63330078125,23.04669952392578,23.533300399780273,23.459999084472656,2338821.0,20.535778045654297
2013-12-06,23.81999969482422,23.280000686645508,23.479999542236328,23.31329917907715,2819577.0,20.40736198425293
2013-12-09,24.239999771118164,23.219999313354492,23.219999313354492,24.233299255371094,4009747.0,21.21268653869629
2013-12-10,24.86669921875,23.83329963684082,24.433300018310547,24.70669937133789,3816480.0,21.627079010009766
2013-12-11,26.67329978942871,24.65999984741211,24.65999984741211,25.95330047607422,8688238.0,22.718297958374023
2013-12-12,26.586700439453125,25.726699829101562,26.533300399780273,26.059999465942383,5565354.0,22.81169319152832
2013-12-13,26.533300399780273,25.520000457763672,25.933300018310547,25.593299865722656,4435512.0,22.403169631958008
2013-12-16,25.97330093383789,24.68670082092285,25.579999923706055,24.70669937133789,3004443.0,21.627079010009766
2013-12-17,24.906700134277344,24.34000015258789,24.70669937133789,24.66670036315918,1885407.0,21.592065811157227
2013-12-18,24.9867000579834,24.466699600219727,24.68670082092285,24.786699295043945,1239451.0,21.697107315063477
2013-12-19,26.13330078125,24.81999969482422,25.040000915527344,25.50670051574707,3476487.0,22.327363967895508
2013-12-20,25.946699142456055,25.353300094604492,25.639999389648438,25.773300170898438,2624826.0,22.560731887817383
2013-12-23,26.066699981689453,25.0,26.066699981689453,25.33329963684082,2680776.0,22.175575256347656
2013-12-24,26.100000381469727,25.386699676513672,25.386699676513672,25.65999984741211,2466843.0,22.4615535736084
2013-12-25,25.86669921875,25.066699981689453,25.65329933166504,25.646699905395508,1712152.0,22.449913024902344
2013-12-26,25.86669921875,25.33329963684082,25.47330093383789,25.36669921875,1230850.0,22.204811096191406
2013-12-27,25.79330062866211,24.899999618530273,25.106700897216797,25.36669921875,1551763.0,22.204811096191406
2013-12-30,25.979999542236328,25.213300704956055,25.213300704956055,25.86669921875,2299254.0,22.642488479614258
2013-12-31,26.15329933166504,25.600000381469727,25.806699752807617,26.086700439453125,3604551.0,22.835067749023438
2014-01-02,26.33329963684082,25.766700744628906,26.1200008392334,26.239999771118164,1871412.0,22.969255447387695
2014-01-03,26.33329963684082,25.84670066833496,26.33329963684082,26.033300399780273,1157746.0,22.7883243560791
2014-01-06,26.0,24.36669921875,26.0,24.406700134277344,2020632.0,21.36447525024414
2014-01-07,24.86669921875,24.33329963684082,24.33329963684082,24.600000381469727,2168535.0,21.533679962158203
2014-01-08,24.799999237060547,23.66670036315918,24.799999237060547,23.83329963684082,1593937.0,20.862545013427734
2014-01-09,24.420000076293945,23.67329978942871,24.0,24.0,1345836.0,21.00847053527832
2014-01-10,23.9867000579834,22.68000030517578,23.700000762939453,23.04669952392578,1077262.0,20.173994064331055
2014-01-13,23.4867000579834,22.353300094604492,23.059999465942383,22.63330078125,1389943.0,19.81212615966797
2014-01-14,23.459999084472656,22.399999618530273,22.399999618530273,23.353300094604492,1423258.0,20.442378997802734
2014-01-15,24.66670036315918,23.63330078125,24.66670036315918,23.97330093383789,3524932.0,20.985097885131836
2014-01-16,24.086700439453125,23.433300018310547,23.786699295043945,23.799999237060547,1442065.0,20.833396911621094
2014-01-17,23.806699752807617,22.966699600219727,23.806699752807617,23.100000381469727,1684542.0,20.22064971923828
2014-01-20,23.86669921875,22.739999771118164,23.266700744628906,23.093299865722656,1143840.0,20.21478843688965
2014-01-21,23.393299102783203,22.853300094604492,22.933300018310547,23.246700286865234,1098861.0,20.34906578063965
2014-01-22,24.373300552368164,23.399999618530273,23.399999618530273,24.059999465942383,2830786.0,21.06098747253418
2014-01-23,24.059999465942383,23.573299407958984,24.059999465942383,23.860000610351562,3196287.0,20.88591957092285
2014-01-24,24.586700439453125,23.67329978942871,23.853300094604492,24.093299865722656,1974781.0,21.090139389038086
2014-01-27,24.200000762939453,23.399999618530273,24.200000762939453,23.459999084472656,2564200.0,20.535778045654297
2014-01-28,23.766700744628906,23.0,23.466699600219727,23.100000381469727,1585296.0,20.22064971923828
2014-01-29,23.306699752807617,23.079999923706055,23.093299865722656,23.1200008392334,1399665.0,20.2381591796875
2014-01-30,23.193300247192383,22.626699447631836,23.1200008392334,22.82670021057129,1052205.0,19.981414794921875
2014-02-07,23.83329963684082,22.66670036315918,22.799999237060547,23.773300170898438,2103594.0,20.81002426147461
2014-02-10,24.50670051574707,23.646699905395508,23.806699752807617,24.3799991607666,3480703.0,21.341102600097656
2014-02-11,24.780000686645508,23.899999618530273,24.733299255371094,23.933300018310547,3789175.0,20.95008087158203
2014-02-12,24.81329917907715,23.746700286865234,23.933300018310547,24.799999237060547,4446346.0,21.70874786376953
2014-02-13,25.15999984741211,24.193300247192383,24.65999984741211,24.200000762939453,3232435.0,21.18354034423828
2014-02-14,24.726699829101562,24.040000915527344,24.200000762939453,24.600000381469727,2048251.0,21.533679962158203
2014-02-17,24.99329948425293,24.440000534057617,24.799999237060547,24.873300552368164,2354671.0,21.772916793823242
2014-02-18,26.33329963684082,25.059999465942383,25.200000762939453,25.753299713134766,6458023.0,22.543224334716797
2014-02-19,26.33329963684082,25.553300857543945,26.0,25.66670036315918,3241590.0,22.46742057800293
2014-02-20,25.786699295043945,24.733299255371094,25.593299865722656,24.766700744628906,2377392.0,21.67959976196289
2014-02-21,25.0,24.533300399780273,24.67329978942871,24.84670066833496,1298596.0,21.749629974365234
2014-02-24,24.959999084472656,24.399999618530273,24.63330078125,24.6200008392334,1349416.0,21.551189422607422
2014-02-25,25.586700439453125,24.0,25.0,24.079999923706055,2561154.0,21.078495025634766
2014-02-26,24.82670021057129,23.459999084472656,24.079999923706055,24.02669906616211,2732304.0,21.031837463378906
2014-02-27,24.393299102783203,23.466699600219727,24.100000381469727,23.5,1562383.0,20.57079315185547
2014-02-28,23.559999465942383,22.246700286865234,23.5,23.273300170898438,2366769.0,20.37234878540039
2014-03-03,25.13330078125,23.1200008392334,23.1200008392334,24.766700744628906,3964809.0,21.67959976196289
2014-03-04,25.253299713134766,24.34670066833496,24.5132999420166,25.02669906616211,3786348.0,21.907190322875977
2014-03-05,25.093299865722656,24.533300399780273,24.99329948425293,24.573299407958984,1727007.0,21.51030921936035
2014-03-06,24.573299407958984,23.200000762939453,24.573299407958984,23.773300170898438,3583074.0,20.81002426147461
2014-03-07,24.073299407958984,23.433300018310547,23.700000762939453,23.713300704956055,1584285.0,20.75750732421875
2014-03-10,23.66670036315918,22.66670036315918,23.66670036315918,22.693300247192383,1180168.0,19.86464500427246
2014-03-11,24.899999618530273,22.9867000579834,22.9867000579834,24.600000381469727,4999707.0,21.533679962158203
2014-03-12,24.773300170898438,23.799999237060547,24.399999618530273,24.5,2546058.0,21.446144104003906
2014-03-13,25.200000762939453,24.33329963684082,24.83329963684082,24.646699905395508,3461979.0,21.574562072753906
2014-03-14,25.126699447631836,24.139999389648438,24.399999618530273,25.059999465942383,3702595.0,21.93634033203125
2014-03-17,25.566699981689453,24.786699295043945,25.033300399780273,25.54669952392578,4085397.0,22.362375259399414
2014-03-18,25.533300399780273,24.5,25.533300399780273,24.593299865722656,4087387.0,21.52781105041504
2014-03-19,24.533300399780273,23.86669921875,24.32670021057129,24.306699752807617,2668644.0,21.27693748474121
2014-03-20,24.33329963684082,23.31999969482422,24.13330078125,23.406700134277344,2877799.0,20.489120483398438
2014-03-21,24.593299865722656,23.066699981689453,23.31999969482422,24.273300170898438,2392477.0,21.247703552246094
2014-03-24,24.600000381469727,23.799999237060547,24.1200008392334,24.073299407958984,1705147.0,21.0726318359375
2014-03-25,24.266700744628906,23.45330047607422,24.18670082092285,23.50670051574707,1540441.0,20.576658248901367
2014-03-26,23.959999084472656,23.540000915527344,23.593299865722656,23.84000015258789,1182336.0,20.868412017822266
2014-03-27,25.33329963684082,23.559999465942383,23.933300018310547,24.33329963684082,5260782.0,21.300220489501953
2014-03-28,25.16670036315918,24.266700744628906,24.299999237060547,24.52669906616211,4442389.0,21.469514846801758
2014-03-31,25.253299713134766,24.399999618530273,24.533300399780273,25.079999923706055,3011160.0,21.9538516998291
2014-04-01,27.00670051574707,24.906700134277344,25.079999923706055,26.786699295043945,10773225.0,23.44781494140625
2014-04-02,26.979999542236328,26.33329963684082,26.65999984741211,26.799999237060547,5558614.0,23.459455490112305
2014-04-03,27.0,26.246700286865234,26.746700286865234,26.540000915527344,4037206.0,23.231863021850586
2014-04-04,28.5,26.433300018310547,26.440000534057617,27.626699447631836,8226673.0,24.183109283447266
2014-04-08,28.799999237060547,27.219999313354492,27.33329963684082,27.49329948425293,5739426.0,24.06633949279785
2014-04-09,27.920000076293945,26.873300552368164,27.466699600219727,27.540000915527344,4215685.0,24.107219696044922
2014-04-10,27.33329963684082,26.799999237060547,27.253299713134766,27.073299407958984,3438756.0,23.69869041442871
2014-04-11,27.36669921875,26.746700286865234,26.926700592041016,27.266700744628906,2055246.0,23.867982864379883
2014-04-14,27.65999984741211,26.573299407958984,27.606700897216797,26.760000228881836,4237474.0,23.4244441986084
2014-04-15,26.760000228881836,25.34670066833496,26.746700286865234,25.82670021057129,4778463.0,22.60747718811035
2014-04-16,25.920000076293945,25.413299560546875,25.733299255371094,25.700000762939453,1620915.0,22.49656867980957
2014-04-17,26.399999618530273,25.566699981689453,25.70669937133789,26.020000457763672,2541711.0,22.776681900024414
2014-04-18,26.126699447631836,25.639999389648438,25.899999618530273,25.739999771118164,944418.0,22.531583786010742
2014-04-21,26.373300552368164,25.406700134277344,25.646699905395508,25.766700744628906,1473237.0,22.554954528808594
2014-04-22,25.97330093383789,24.899999618530273,25.719999313354492,25.399999618530273,2116299.0,22.23396110534668
2014-04-23,25.373300552368164,24.66670036315918,25.373300552368164,24.753299713134766,1693168.0,21.667869567871094
2014-04-24,25.02669906616211,24.67329978942871,24.84000015258789,24.84000015258789,780048.0,21.743764877319336
2014-04-25,25.1200008392334,24.34000015258789,24.84670066833496,24.65329933166504,1207266.0,21.58033561706543
2014-04-28,24.66670036315918,22.933300018310547,24.65329933166504,22.959999084472656,1743096.0,20.098098754882812
2014-04-29,23.466699600219727,22.86669921875,23.0,23.446699142456055,1554781.0,20.524131774902344
2014-04-30,23.593299865722656,21.200000762939453,23.45330047607422,22.613300323486328,5748813.0,19.79461669921875
2014-05-05,22.726699829101562,22.239999771118164,22.726699829101562,22.566699981689453,1190568.0,19.75382423400879
2014-05-06,23.126699447631836,22.5,22.713300704956055,22.95330047607422,1598962.0,20.09223747253418
2014-05-07,22.84670066833496,22.299999237060547,22.84670066833496,22.32670021057129,911122.0,19.54374122619629
2014-05-08,22.733299255371094,22.20669937133789,22.32670021057129,22.32670021057129,886416.0,19.54374122619629
2014-05-09,22.466699600219727,20.67329978942871,22.36669921875,21.18000030517578,2713383.0,18.53997230529785
2014-05-12,22.066699981689453,21.200000762939453,21.33329963684082,21.920000076293945,1475785.0,19.187734603881836
2014-05-13,22.17329978942871,21.399999618530273,21.733299255371094,21.533300399780273,1271038.0,18.849233627319336
2014-05-14,22.0,21.533300399780273,21.733299255371094,21.926700592041016,1642983.0,19.193599700927734
2014-05-15,21.966699600219727,21.399999618530273,21.86669921875,21.446699142456055,967245.0,18.7734317779541
2014-05-16,21.47330093383789,20.70669937133789,21.399999618530273,21.093299865722656,1501263.0,18.464082717895508
2014-05-19,21.33329963684082,20.86669921875,21.0,21.079999923706055,528547.0,18.452438354492188
2014-05-20,21.33329963684082,21.00670051574707,21.233299255371094,21.059999465942383,548134.0,18.4349308013916
2014-05-21,21.066699981689453,20.766700744628906,21.066699981689453,21.00670051574707,1094136.0,18.388273239135742
2014-05-22,21.253299713134766,20.86669921875,21.0,20.9867000579834,1123579.0,18.37076759338379
2014-05-23,21.226699829101562,20.940000534057617,21.066699981689453,21.219999313354492,1192684.0,18.574987411499023
2014-05-26,21.799999237060547,21.226699829101562,21.233299255371094,21.773300170898438,1829835.0,19.0593204498291
2014-05-27,21.9867000579834,21.373300552368164,21.733299255371094,21.406700134277344,1119679.0,18.738414764404297
2014-05-28,21.586700439453125,21.020000457763672,21.406700134277344,21.33329963684082,1614577.0,18.674165725708008
2014-05-29,21.459999084472656,20.933300018310547,21.413299560546875,20.979999542236328,1246011.0,18.364904403686523
2014-05-30,21.13330078125,20.533300399780273,21.113300323486328,20.67329978942871,2054562.0,18.096431732177734
2014-06-03,20.9867000579834,20.566699981689453,20.766700744628906,20.726699829101562,1212378.0,18.143178939819336
2014-06-04,20.926700592041016,20.0,20.66670036315918,20.15329933166504,2152284.0,17.641246795654297
2014-06-05,20.253299713134766,19.566699981689453,20.0,20.18000030517578,3121164.0,17.664623260498047
2014-06-06,20.200000762939453,19.700000762939453,20.200000762939453,19.893299102783203,1452363.0,17.413654327392578
2014-06-09,20.13330078125,19.739999771118164,19.86669921875,19.899999618530273,1292595.0,17.41952133178711
2014-06-10,20.093299865722656,19.253299713134766,19.873300552368164,19.5132999420166,4753125.0,17.081022262573242
2014-06-11,19.700000762939453,19.406700134277344,19.54669952392578,19.533300399780273,2005542.0,17.09853172302246
2014-06-12,21.4867000579834,19.533300399780273,19.54669952392578,21.4867000579834,7536612.0,18.80844497680664
2014-06-13,21.66670036315918,20.933300018310547,21.66670036315918,21.399999618530273,6112876.0,18.732553482055664
2014-06-16,21.226699829101562,20.70669937133789,21.20669937133789,20.746700286865234,5463280.0,18.160682678222656
2014-06-17,21.466699600219727,20.83329963684082,20.83329963684082,21.00670051574707,4918875.0,18.388273239135742
2014-06-18,20.966699600219727,19.853300094604492,20.966699600219727,20.18670082092285,4753854.0,17.670486450195312
2014-06-19,19.899999618530273,18.67329978942871,19.873300552368164,18.83329963684082,3990597.0,16.878765106201172
2014-06-20,19.353300094604492,18.733299255371094,18.733299255371094,19.239999771118164,1951027.0,17.24325942993164
2014-06-23,19.32670021057129,18.97330093383789,19.29330062866211,19.079999923706055,1581705.0,17.099863052368164
2014-06-24,20.9867000579834,19.219999313354492,19.219999313354492,20.9867000579834,9785557.0,18.808683395385742
2014-06-25,21.213300704956055,20.413299560546875,21.200000762939453,20.940000534057617,6631981.0,18.766830444335938
2014-06-26,21.17329978942871,20.6200008392334,20.726699829101562,20.893299102783203,6656289.0,18.724973678588867
2014-06-27,22.286699295043945,20.899999618530273,21.260000228881836,21.54669952392578,8914344.0,19.310565948486328
2014-06-30,21.84000015258789,21.079999923706055,21.54669952392578,21.739999771118164,4185516.0,19.48380470275879
2014-07-01,21.726699829101562,21.266700744628906,21.540000915527344,21.393299102783203,2763633.0,19.17308807373047
2014-07-02,21.5132999420166,20.84000015258789,21.386699676513672,21.100000381469727,3436365.0,18.910221099853516
2014-07-03,21.853300094604492,21.13330078125,21.13330078125,21.31329917907715,4303639.0,19.10138702392578
2014-07-04,21.700000762939453,21.18000030517578,21.273300170898438,21.306699752807617,2784778.0,19.09547233581543
2014-07-07,21.18670082092285,20.693300247192383,21.066699981689453,21.0,2825472.0,18.820602416992188
2014-07-08,21.066699981689453,20.739999771118164,21.066699981689453,20.933300018310547,2421492.0,18.760826110839844
2014-07-09,21.16670036315918,20.533300399780273,21.040000915527344,20.593299865722656,3063774.0,18.45611000061035
2014-07-10,20.66670036315918,19.806699752807617,20.373300552368164,19.893299102783203,3979051.0,17.828754425048828
2014-07-11,20.29330062866211,19.63330078125,19.886699676513672,20.073299407958984,3043647.0,17.990076065063477
2014-07-14,20.79330062866211,19.9867000579834,20.073299407958984,20.63330078125,3163704.0,18.491958618164062
2014-07-15,20.733299255371094,20.213300704956055,20.5,20.5,2143390.0,18.372495651245117
2014-07-16,20.566699981689453,20.13330078125,20.5,20.29330062866211,2169924.0,18.187244415283203
2014-07-17,20.533300399780273,20.17329978942871,20.34000015258789,20.36669921875,2474578.0,18.253026962280273
2014-07-18,20.33329963684082,19.733299255371094,20.33329963684082,19.959999084472656,3316009.0,17.888532638549805
2014-07-21,19.933300018310547,19.433300018310547,19.860000610351562,19.5132999420166,2181195.0,17.488195419311523
2014-07-22,19.926700592041016,19.47330093383789,19.520000457763672,19.79330062866211,3070707.0,17.739137649536133
2014-07-23,19.86669921875,18.959999084472656,19.79330062866211,19.280000686645508,3950991.0,17.27910614013672
2014-07-24,19.466699600219727,19.093299865722656,19.280000686645508,19.3799991607666,3385212.0,17.368728637695312
2014-07-25,19.406700134277344,19.04669952392578,19.33329963684082,19.373300552368164,4338139.0,17.362722396850586
2014-07-28,19.946699142456055,19.373300552368164,19.386699676513672,19.933300018310547,4137730.0,17.864606857299805
2014-07-29,20.600000381469727,20.233299255371094,20.233299255371094,20.433300018310547,4989315.0,18.312713623046875
2014-07-30,20.420000076293945,20.079999923706055,20.413299560546875,20.233299255371094,3000823.0,18.133472442626953
2014-07-31,20.533300399780273,20.213300704956055,20.253299713134766,20.406700134277344,2890711.0,18.288877487182617
2014-08-01,20.733299255371094,20.266700744628906,20.306699752807617,20.440000534057617,4288246.0,18.318721771240234
2014-08-04,20.766700744628906,20.18670082092285,20.520000457763672,20.719999313354492,4924012.0,18.56966209411621
2014-08-05,20.853300094604492,20.533300399780273,20.799999237060547,20.79330062866211,3921871.0,18.63535499572754
2014-08-06,20.79330062866211,20.533300399780273,20.79330062866211,20.626699447631836,3116122.0,18.48604393005371
2014-08-07,20.81329917907715,20.420000076293945,20.466699600219727,20.440000534057617,2576227.0,18.318721771240234
2014-08-08,20.593299865722656,20.353300094604492,20.440000534057617,20.559999465942383,2181115.0,18.426265716552734
2014-08-11,20.920000076293945,20.299999237060547,20.566699981689453,20.753299713134766,4930476.0,18.599504470825195
2014-08-12,20.899999618530273,20.6200008392334,20.70669937133789,20.719999313354492,3293938.0,18.56966209411621
2014-08-13,21.16670036315918,20.700000762939453,20.806699752807617,20.84670066833496,5260794.0,18.68321418762207
2014-08-14,20.873300552368164,20.466699600219727,20.84670066833496,20.5,3047719.0,18.372495651245117
2014-08-15,22.13330078125,20.946699142456055,20.99329948425293,21.81329917907715,12581958.0,19.549501419067383
2014-08-18,22.1200008392334,21.606700897216797,21.84000015258789,21.979999542236328,8226867.0,19.69890022277832
2014-08-19,21.933300018310547,21.406700134277344,21.806699752807617,21.626699447631836,5415634.0,19.382265090942383
2014-08-20,21.79330062866211,21.406700134277344,21.54669952392578,21.49329948425293,3577852.0,19.262704849243164
2014-08-21,21.65329933166504,21.040000915527344,21.49329948425293,21.266700744628906,3407988.0,19.05962371826172
2014-08-22,21.406700134277344,21.106700897216797,21.246700286865234,21.399999618530273,3429663.0,19.17909049987793
2014-08-25,21.533300399780273,21.059999465942383,21.433300018310547,21.073299407958984,2674347.0,18.88629722595215
2014-08-26,21.18000030517578,20.15329933166504,21.18000030517578,20.266700744628906,3650148.0,18.163406372070312
2014-08-27,20.386699676513672,20.1200008392334,20.266700744628906,20.260000228881836,2024161.0,18.157398223876953
2014-08-28,20.533300399780273,20.066699981689453,20.253299713134766,20.273300170898438,2691633.0,18.16932487487793
2014-08-29,20.49329948425293,20.17329978942871,20.266700744628906,20.420000076293945,1928061.0,18.30079460144043
2014-09-01,20.63330078125,20.299999237060547,20.420000076293945,20.600000381469727,3138678.0,18.462116241455078
2014-09-02,20.753299713134766,20.5,20.66670036315918,20.739999771118164,3653050.0,18.58758544921875
2014-09-03,20.979999542236328,20.639999389648438,20.806699752807617,20.899999618530273,5720844.0,18.730979919433594
2014-09-04,21.15329933166504,20.739999771118164,20.893299102783203,21.126699447631836,4865698.0,18.934154510498047
2014-09-05,21.15999984741211,20.81999969482422,21.15999984741211,20.99329948425293,4886959.0,18.814599990844727
2014-09-09,21.093299865722656,20.753299713134766,21.0,20.913299560546875,3630699.0,18.74289894104004
2014-09-10,20.926700592041016,20.719999313354492,20.799999237060547,20.913299560546875,3082552.0,18.74289894104004
2014-09-11,21.29330062866211,20.8799991607666,20.99329948425293,21.106700897216797,5930367.0,18.916231155395508
2014-09-12,21.193300247192383,20.886699676513672,21.15999984741211,21.13330078125,3699331.0,18.94007110595703
2014-09-15,21.16670036315918,20.979999542236328,21.16670036315918,21.1200008392334,4295238.0,18.928150177001953
2014-09-16,21.266700744628906,20.33329963684082,21.073299407958984,20.399999618530273,5687988.0,18.28287124633789
2014-09-17,20.5,19.95330047607422,20.399999618530273,20.059999465942383,5894965.0,17.9781551361084
2014-09-18,20.219999313354492,19.97330093383789,20.059999465942383,20.059999465942383,3601572.0,17.9781551361084
2014-09-19,20.193300247192383,20.0,20.066699981689453,20.17329978942871,3190021.0,18.079696655273438
2014-09-22,20.18670082092285,19.86669921875,20.18670082092285,19.886699676513672,4230468.0,17.82284164428711
2014-09-23,20.093299865722656,19.873300552368164,19.893299102783203,20.00670051574707,2227960.0,17.930391311645508
2014-09-24,20.399999618530273,19.899999618530273,19.9867000579834,20.31999969482422,5793381.0,18.21117401123047
2014-09-25,22.353300094604492,20.32670021057129,20.32670021057129,22.353300094604492,19966207.0,20.033458709716797
2014-09-26,22.86669921875,21.70669937133789,22.0,21.84670066833496,17133133.0,19.57943344116211
2014-09-29,22.31329917907715,21.65999984741211,21.799999237060547,21.70669937133789,10118214.0,19.453962326049805
2014-09-30,21.786699295043945,21.34000015258789,21.63330078125,21.426700592041016,6407704.0,19.203022003173828
2014-10-08,22.04669952392578,21.420000076293945,21.420000076293945,21.83329963684082,7027362.0,19.56742286682129
2014-10-09,22.040000915527344,21.47330093383789,21.86669921875,21.65999984741211,4870968.0,19.412109375
2014-10-10,21.8799991607666,21.45330047607422,21.606700897216797,21.65329933166504,4084660.0,19.406103134155273
2014-10-13,21.63330078125,21.106700897216797,21.63330078125,21.33329963684082,4417014.0,19.119314193725586
2014-10-14,21.45330047607422,21.086700439453125,21.31999969482422,21.15329933166504,3632751.0,18.957996368408203
2014-10-15,21.559999465942383,21.079999923706055,21.226699829101562,21.540000915527344,3602109.0,19.304563522338867
2014-10-16,21.479999542236328,21.040000915527344,21.466699600219727,21.053300857543945,3504666.0,18.868371963500977
2014-10-17,21.65999984741211,21.0132999420166,21.040000915527344,21.553300857543945,5285763.0,19.316482543945312
2014-10-20,21.799999237060547,21.50670051574707,21.646699905395508,21.726699829101562,3877357.0,19.471885681152344
2014-10-21,21.766700744628906,21.20669937133789,21.66670036315918,21.34000015258789,2788021.0,19.125316619873047
2014-10-22,21.533300399780273,21.146699905395508,21.33329963684082,21.18670082092285,2162220.0,18.98792839050293
2014-10-23,21.02669906616211,19.799999237060547,21.02669906616211,19.81329917907715,7308807.0,17.757061004638672
2014-10-24,20.073299407958984,19.733299255371094,19.84670066833496,19.799999237060547,2396475.0,17.745140075683594
2014-10-27,20.18670082092285,19.613300323486328,19.853300094604492,20.1200008392334,1694301.0,18.031932830810547
2014-10-28,20.70669937133789,20.18670082092285,20.3799991607666,20.646699905395508,3368809.0,18.50396728515625
2014-10-29,21.18670082092285,20.386699676513672,20.766700744628906,20.579999923706055,11468223.0,18.444194793701172
2014-10-30,20.50670051574707,20.020000457763672,20.466699600219727,20.106700897216797,7636746.0,18.02001190185547
2014-10-31,20.386699676513672,20.0,20.106700897216797,20.31999969482422,3503409.0,18.21117401123047
2014-11-03,20.386699676513672,20.0,20.32670021057129,20.226699829101562,3202318.0,18.127559661865234
2014-11-04,20.260000228881836,20.0,20.260000228881836,20.053300857543945,2982906.0,17.97215461730957
2014-11-05,20.54669952392578,19.95330047607422,20.0,20.433300018310547,4748562.0,18.312713623046875
2014-11-06,20.600000381469727,20.233299255371094,20.399999618530273,20.36669921875,3348276.0,18.253026962280273
2014-11-07,20.386699676513672,20.053300857543945,20.34670066833496,20.126699447631836,3352828.0,18.037935256958008
2014-11-10,20.32670021057129,20.033300399780273,20.073299407958984,20.31329917907715,2157574.0,18.205167770385742
2014-11-11,20.446699142456055,19.33329963684082,20.399999618530273,19.52669906616211,4296562.0,17.50020408630371
2014-11-12,19.979999542236328,19.386699676513672,19.386699676513672,19.906700134277344,2260018.0,17.84076499938965
2014-11-13,20.299999237060547,19.733299255371094,19.946699142456055,20.0132999420166,2825955.0,17.936304092407227
2014-11-14,20.193300247192383,19.766700744628906,20.0,19.933300018310547,1417197.0,17.864606857299805
2014-11-17,20.040000915527344,19.84670066833496,19.926700592041016,20.0132999420166,1756452.0,17.936304092407227
2014-11-18,20.0,19.760000228881836,19.99329948425293,19.853300094604492,1411053.0,17.792909622192383
2014-11-19,19.853300094604492,19.646699905395508,19.84000015258789,19.746700286865234,1681780.0,17.697372436523438
2014-11-20,19.733299255371094,19.520000457763672,19.733299255371094,19.573299407958984,1665034.0,17.541967391967773
2014-11-21,19.946699142456055,19.54669952392578,19.726699829101562,19.940000534057617,2468094.0,17.8706111907959
2014-11-24,20.200000762939453,19.940000534057617,20.066699981689453,19.99329948425293,3673632.0,17.918380737304688
2014-11-25,20.533300399780273,19.920000076293945,20.0,20.273300170898438,4193320.0,18.16932487487793
2014-11-26,20.32670021057129,20.086700439453125,20.31999969482422,20.233299255371094,2904145.0,18.133472442626953
2014-11-27,20.979999542236328,20.239999771118164,20.246700286865234,20.639999389648438,7873702.0,18.49796485900879
2014-11-28,20.84670066833496,20.106700897216797,20.84670066833496,20.466699600219727,4308973.0,18.342649459838867
2014-12-01,20.433300018310547,20.106700897216797,20.433300018310547,20.233299255371094,2918268.0,18.133472442626953
2014-12-02,20.520000457763672,20.20669937133789,20.233299255371094,20.360000610351562,3877560.0,18.247024536132812
2014-12-03,20.466699600219727,20.073299407958984,20.406700134277344,20.286699295043945,5603664.0,18.181331634521484
2014-12-04,20.50670051574707,20.18000030517578,20.29330062866211,20.466699600219727,6833091.0,18.342649459838867
2014-12-05,20.533300399780273,19.413299560546875,20.533300399780273,19.726699829101562,8503122.0,17.679445266723633
2014-12-08,19.946699142456055,19.433300018310547,19.66670036315918,19.806699752807617,4737786.0,17.751142501831055
2014-12-09,20.299999237060547,19.33329963684082,19.79330062866211,19.700000762939453,8197381.0,17.655521392822266
2014-12-10,20.106700897216797,19.5,19.66670036315918,19.940000534057617,4965756.0,17.8706111907959
2014-12-11,20.1200008392334,19.70669937133789,19.893299102783203,20.073299407958984,4538829.0,17.990076065063477
2014-12-12,20.18670082092285,19.95330047607422,20.1200008392334,20.093299865722656,4566394.0,18.007999420166016
2014-12-15,20.45330047607422,19.979999542236328,20.066699981689453,20.266700744628906,4930078.0,18.163406372070312
2014-12-16,20.146699905395508,19.893299102783203,20.1200008392334,20.040000915527344,4653562.0,17.960235595703125
2014-12-17,19.9867000579834,19.520000457763672,19.83329963684082,19.713300704956055,3573922.0,17.667436599731445
2014-12-18,19.979999542236328,19.540000915527344,19.66670036315918,19.600000381469727,3237486.0,17.565895080566406
2014-12-19,19.83329963684082,19.4867000579834,19.606700897216797,19.766700744628906,3747753.0,17.715295791625977
2014-12-22,19.799999237060547,18.733299255371094,19.799999237060547,18.753299713134766,4505613.0,16.807065963745117
2014-12-23,18.933300018310547,18.646699905395508,18.799999237060547,18.713300704956055,2840961.0,16.77121925354004
2014-12-24,19.639999389648438,18.733299255371094,18.733299255371094,19.413299560546875,4456588.0,17.398569107055664
2014-12-25,19.399999618530273,19.086700439453125,19.33329963684082,19.18000030517578,2637706.0,17.189485549926758
2014-12-26,19.373300552368164,19.0,19.18000030517578,19.093299865722656,2092396.0,17.11178207397461
2014-12-29,19.053300857543945,18.646699905395508,19.053300857543945,18.68000030517578,2890875.0,16.741374969482422
2014-12-30,18.700000762939453,17.906700134277344,18.68670082092285,17.946699142456055,4101945.0,16.084178924560547
2014-12-31,18.16670036315918,17.600000381469727,17.933300018310547,17.719999313354492,2704482.0,15.881003379821777
2015-01-05,18.086700439453125,17.719999313354492,17.719999313354492,18.053300857543945,2908629.0,16.179716110229492
2015-01-06,18.773300170898438,17.68670082092285,18.0,18.626699447631836,4408792.0,16.693607330322266
2015-01-07,18.600000381469727,18.219999313354492,18.600000381469727,18.3799991607666,2417733.0,16.47250747680664
2015-01-08,18.79330062866211,18.260000228881836,18.260000228881836,18.466699600219727,2880514.0,16.55021095275879
2015-01-09,18.733299255371094,18.34000015258789,18.433300018310547,18.446699142456055,2490823.0,16.532285690307617
2015-01-12,18.306699752807617,17.86669921875,18.306699752807617,17.899999618530273,2551297.0,16.04232406616211
2015-01-13,18.32670021057129,17.886699676513672,17.899999618530273,18.239999771118164,2241426.0,16.3470401763916
2015-01-14,18.613300323486328,18.13330078125,18.399999618530273,18.50670051574707,3364407.0,16.586061477661133
2015-01-15,18.613300323486328,18.386699676513672,18.5132999420166,18.466699600219727,1932657.0,16.55021095275879
2015-01-16,18.86669921875,18.33329963684082,18.33329963684082,18.84670066833496,3237730.0,16.89077377319336
2015-01-19,19.093299865722656,18.200000762939453,18.33329963684082,18.386699676513672,3913369.0,16.478513717651367
2015-01-20,18.84670066833496,18.193300247192383,18.193300247192383,18.799999237060547,2991394.0,16.848918914794922
2015-01-21,19.746700286865234,18.799999237060547,18.799999237060547,19.45330047607422,5936907.0,17.43442153930664
2015-01-22,19.593299865722656,19.13330078125,19.399999618530273,19.3799991607666,3443380.0,17.368728637695312
2015-01-23,19.54669952392578,19.20669937133789,19.413299560546875,19.393299102783203,2789278.0,17.380645751953125
2015-01-26,19.84670066833496,19.33329963684082,19.426700592041016,19.68000030517578,3588432.0,17.63759422302246
2015-01-27,19.853300094604492,19.020000457763672,19.68000030517578,19.353300094604492,3371022.0,17.344797134399414
2015-01-28,19.593299865722656,19.146699905395508,19.393299102783203,19.433300018310547,2752650.0,17.416494369506836
2015-01-29,19.433300018310547,19.113300323486328,19.426700592041016,19.16670036315918,1954921.0,17.17756462097168
2015-01-30,19.36669921875,18.966699600219727,19.13330078125,19.02669906616211,1654011.0,17.05208969116211
2015-02-02,19.266700744628906,18.84670066833496,19.053300857543945,19.106700897216797,1560763.0,17.12379264831543
2015-02-03,20.219999313354492,19.106700897216797,19.106700897216797,20.193300247192383,9020658.0,18.097623825073242
2015-02-04,20.233299255371094,19.860000610351562,20.213300704956055,19.899999618530273,3924501.0,17.83476448059082
2015-02-05,20.1200008392334,19.70669937133789,20.100000381469727,19.906700134277344,2622688.0,17.84076499938965
2015-02-06,19.979999542236328,19.573299407958984,19.913299560546875,19.65999984741211,2560960.0,17.61966896057129
2015-02-09,19.82670021057129,19.373300552368164,19.65999984741211,19.6200008392334,1979268.0,17.58382225036621
2015-02-10,19.786699295043945,19.420000076293945,19.786699295043945,19.4867000579834,1818933.0,17.464357376098633
2015-02-11,20.200000762939453,19.66670036315918,19.66670036315918,19.786699295043945,3474763.0,17.733219146728516
2015-02-12,19.899999618530273,19.66670036315918,19.700000762939453,19.799999237060547,1834792.0,17.745140075683594
2015-02-13,20.16670036315918,19.799999237060547,19.886699676513672,19.83329963684082,3330534.0,17.774982452392578
2015-02-16,20.100000381469727,19.83329963684082,19.84670066833496,20.033300399780273,2528689.0,17.9542293548584
2015-02-17,20.266700744628906,19.899999618530273,20.040000915527344,20.066699981689453,2387941.0,17.984163284301758
2015-02-25,21.0,20.0,20.0,20.766700744628906,8043976.0,18.611515045166016
2015-02-26,21.066699981689453,20.4867000579834,20.766700744628906,20.760000228881836,4665250.0,18.605510711669922
2015-02-27,20.97330093383789,20.540000915527344,20.760000228881836,20.799999237060547,3213223.0,18.641357421875
2015-03-02,21.100000381469727,20.66670036315918,20.799999237060547,20.959999084472656,5158336.0,18.784751892089844
2015-03-03,20.933300018310547,20.31329917907715,20.933300018310547,20.446699142456055,5388889.0,18.324724197387695
2015-03-04,20.700000762939453,20.386699676513672,20.466699600219727,20.65999984741211,3779952.0,18.515888214111328
2015-03-05,20.639999389648438,20.219999313354492,20.639999389648438,20.49329948425293,3256669.0,18.366487503051758
2015-03-06,20.786699295043945,20.266700744628906,20.50670051574707,20.386699676513672,2874292.0,18.270950317382812
2015-03-09,20.5132999420166,20.086700439453125,20.33329963684082,20.50670051574707,2558959.0,18.378498077392578
2015-03-10,21.0,20.433300018310547,20.47330093383789,20.873300552368164,4904440.0,18.707054138183594
2015-03-11,21.99329948425293,21.100000381469727,21.299999237060547,21.52669906616211,10695988.0,19.292640686035156
2015-03-12,21.626699447631836,21.0,21.36669921875,21.239999771118164,5415624.0,19.03569984436035
2015-03-13,21.446699142456055,21.053300857543945,21.239999771118164,21.246700286865234,3065023.0,19.04170036315918
2015-03-16,21.700000762939453,21.17329978942871,21.266700744628906,21.52669906616211,5797780.0,19.292640686035156
2015-03-17,21.66670036315918,21.260000228881836,21.533300399780273,21.399999618530273,6610494.0,19.17909049987793
2015-03-18,21.906700134277344,21.29330062866211,21.34670066833496,21.713300704956055,6689809.0,19.459877014160156
2015-03-19,21.853300094604492,21.399999618530273,21.726699829101562,21.579999923706055,5342299.0,19.340410232543945
2015-03-20,22.63330078125,21.5,21.579999923706055,22.29330062866211,12524856.0,19.979684829711914
2015-03-23,22.6200008392334,22.086700439453125,22.260000228881836,22.520000457763672,7639464.0,20.182857513427734
2015-03-24,23.126699447631836,21.933300018310547,22.373300552368164,22.639999389648438,10106512.0,20.2903995513916
2015-03-25,23.5,22.273300170898438,22.739999771118164,23.45330047607422,10058415.0,21.019298553466797
2015-03-26,25.0,23.073299407958984,23.306699752807617,23.853300094604492,10420449.0,21.377784729003906
2015-03-27,24.32670021057129,23.33329963684082,23.920000076293945,23.966699600219727,5862016.0,21.479415893554688
2015-03-30,24.32670021057129,23.306699752807617,23.940000534057617,23.68000030517578,7540719.0,21.222469329833984
2015-03-31,23.33329963684082,22.86669921875,23.33329963684082,23.00670051574707,8146411.0,20.619047164916992
2015-04-01,23.306699752807617,22.86669921875,22.966699600219727,23.200000762939453,5717397.0,20.792287826538086
2015-04-02,24.053300857543945,23.100000381469727,23.20669937133789,23.780000686645508,8064879.0,21.31209373474121
2015-04-03,24.239999771118164,23.573299407958984,23.600000381469727,24.00670051574707,6333636.0,21.5152645111084
2015-04-07,24.146699905395508,23.65329933166504,24.020000457763672,24.146699905395508,5854416.0,21.640735626220703
2015-04-08,24.29330062866211,22.66670036315918,24.17329978942871,23.15999984741211,7688511.0,20.756437301635742
2015-04-09,24.799999237060547,22.47330093383789,23.17329978942871,24.733299255371094,10623541.0,22.16645622253418
2015-04-10,24.63330078125,23.933300018310547,24.066699981689453,24.34000015258789,6989530.0,21.813976287841797
2015-04-13,25.213300704956055,24.253299713134766,24.32670021057129,25.0,10870441.0,22.40548324584961
2015-04-14,25.34000015258789,24.440000534057617,25.033300399780273,25.32670021057129,6824182.0,22.698278427124023
2015-04-15,25.266700744628906,24.033300399780273,25.266700744628906,24.059999465942383,4348242.0,21.56303596496582
2015-04-16,24.086700439453125,22.67329978942871,24.0,24.053300857543945,4848679.0,21.55702781677246
2015-04-17,24.253299713134766,23.33329963684082,24.053300857543945,23.719999313354492,5175205.0,21.258317947387695
2015-04-20,23.719999313354492,22.63330078125,23.719999313354492,22.639999389648438,5981227.0,20.2903995513916
2015-04-21,23.13330078125,22.606700897216797,22.799999237060547,23.066699981689453,4481683.0,20.672819137573242
2015-04-22,23.79330062866211,23.193300247192383,23.213300704956055,23.540000915527344,4699917.0,21.097002029418945
2015-04-23,23.68000030517578,23.18000030517578,23.566699981689453,23.4867000579834,5580858.0,21.049232482910156
2015-04-24,23.600000381469727,23.053300857543945,23.280000686645508,23.066699981689453,4913769.0,20.672819137573242
2015-04-27,23.393299102783203,22.873300552368164,23.16670036315918,23.059999465942383,5293704.0,20.66681671142578
2015-04-28,23.593299865722656,22.386699676513672,23.100000381469727,22.559999465942383,5810067.0,20.218704223632812
2015-04-29,22.853300094604492,22.200000762939453,22.466699600219727,22.799999237060547,5432488.0,20.43379783630371
2015-04-30,22.86669921875,22.533300399780273,22.773300170898438,22.593299865722656,3941688.0,20.24854850769043
2015-05-04,22.713300704956055,22.253299713134766,22.466699600219727,22.553300857543945,3660103.0,20.212703704833984
2015-05-05,22.63330078125,21.719999313354492,22.553300857543945,21.913299560546875,3880738.0,19.639118194580078
2015-05-06,22.32670021057129,21.393299102783203,21.966699600219727,21.459999084472656,3646359.0,19.232864379882812
2015-05-07,21.773300170898438,20.933300018310547,21.399999618530273,21.646699905395508,2948926.0,19.400188446044922
2015-05-08,22.0,21.66670036315918,21.799999237060547,21.97330093383789,3376953.0,19.69289207458496
2015-05-11,22.433300018310547,22.0,22.0132999420166,22.386699676513672,4703209.0,20.06338882446289
2015-05-12,22.81999969482422,22.193300247192383,22.420000076293945,22.68670082092285,5487975.0,20.332258224487305
2015-05-13,22.733299255371094,22.406700134277344,22.733299255371094,22.579999923706055,4385005.0,20.236629486083984
2015-05-14,23.100000381469727,22.479999542236328,22.600000381469727,22.68000030517578,4516554.0,20.326250076293945
2015-05-15,22.86669921875,21.86669921875,22.799999237060547,22.106700897216797,4736862.0,19.81245231628418
2015-05-18,22.33329963684082,21.799999237060547,21.920000076293945,22.020000457763672,3761259.0,19.7347469329834
2015-05-19,22.65329933166504,21.786699295043945,22.100000381469727,22.5132999420166,5170515.0,20.176851272583008
2015-05-20,24.766700744628906,22.420000076293945,22.466699600219727,24.766700744628906,13401141.0,22.196393966674805
2015-05-21,27.246700286865234,25.053300857543945,25.053300857543945,27.246700286865234,15786558.0,24.41901397705078
2015-05-22,28.33329963684082,26.200000762939453,28.33329963684082,26.579999923706055,11941860.0,23.82150650024414
2015-05-25,27.33329963684082,26.00670051574707,26.033300399780273,26.626699447631836,9849211.0,23.863357543945312
2015-05-26,27.533300399780273,26.399999618530273,26.68670082092285,27.200000762939453,9875799.0,24.37716293334961
2015-05-27,27.533300399780273,26.0,27.20669937133789,26.766700744628906,7550356.0,23.98883056640625
2015-05-28,27.586700439453125,26.0,26.946699142456055,26.0132999420166,9382473.0,23.31361961364746
2015-05-29,26.899999618530273,24.459999084472656,26.299999237060547,26.746700286865234,8760289.0,23.970905303955078
2015-06-01,28.533300399780273,26.86669921875,26.86669921875,28.266700744628906,9261994.0,25.333162307739258
2015-06-02,29.393299102783203,27.66670036315918,28.479999542236328,28.719999313354492,10475227.0,25.739416122436523
2015-06-03,30.733299255371094,25.84670066833496,28.639999389648438,30.34670066833496,13212403.0,27.197296142578125
2015-06-04,30.266700744628906,27.32670021057129,30.00670051574707,29.020000457763672,9342453.0,26.008281707763672
2015-06-05,29.66670036315918,27.66670036315918,29.31999969482422,28.573299407958984,7932820.0,25.607942581176758
2015-06-08,28.66670036315918,27.613300323486328,28.65329933166504,27.95330047607422,5993509.0,25.052282333374023
2015-06-09,28.520000457763672,27.753299713134766,27.95330047607422,28.15999984741211,6708930.0,25.23753547668457
2015-06-10,28.566699981689453,27.733299255371094,28.33329963684082,28.1200008392334,5290561.0,25.201684951782227
2015-06-11,28.393299102783203,27.773300170898438,28.100000381469727,28.3799991607666,5490732.0,25.43470001220703
2015-06-12,30.15329933166504,28.266700744628906,28.586700439453125,29.31329917907715,7813975.0,26.271142959594727
2015-06-15,29.700000762939453,28.33329963684082,29.33329963684082,28.459999084472656,6761604.0,25.506397247314453
2015-06-16,28.066699981689453,26.786699295043945,28.066699981689453,26.926700592041016,5322789.0,24.13222885131836
2015-06-17,28.79330062866211,26.739999771118164,26.766700744628906,28.613300323486328,4390395.0,25.643787384033203
2015-06-18,29.553300857543945,27.32670021057129,28.600000381469727,27.45330047607422,5654173.0,24.60417366027832
2015-06-19,27.45330047607422,25.360000610351562,26.66670036315918,25.70669937133789,3728766.0,23.301959991455078
2015-06-23,26.600000381469727,24.479999542236328,26.0,26.559999465942383,4897798.0,24.075441360473633
2015-06-24,27.266700744628906,26.13330078125,26.66670036315918,26.83329963684082,3756594.0,24.32317352294922
2015-06-25,27.1200008392334,24.15999984741211,27.1200008392334,24.739999771118164,3791692.0,22.425691604614258
2015-06-26,24.6200008392334,22.266700744628906,24.6200008392334,22.266700744628906,4597609.0,20.183757781982422
2015-06-29,23.066699981689453,20.040000915527344,22.65999984741211,20.040000915527344,6732834.0,18.16535758972168
2015-06-30,21.219999313354492,18.033300399780273,19.373300552368164,20.82670021057129,7519713.0,18.87846565246582
2015-07-01,20.99329948425293,18.746700286865234,20.83329963684082,18.746700286865234,6007360.0,16.993040084838867
2015-07-02,18.739999771118164,16.873300552368164,18.739999771118164,16.873300552368164,5100411.0,15.29488468170166
2015-07-03,16.84000015258789,15.186699867248535,15.406700134277344,15.186699867248535,6845971.0,13.766056060791016
2015-07-06,16.700000762939453,13.66670036315918,16.66670036315918,14.433300018310547,11356692.0,13.083133697509766
2015-07-07,13.593299865722656,12.993300437927246,13.593299865722656,12.993300437927246,4118638.0,11.777840614318848
2015-07-08,12.199999809265137,11.693300247192383,11.693300247192383,11.706700325012207,23661334.0,10.61159610748291
2015-07-09,12.880000114440918,11.466699600219727,11.60669994354248,12.880000114440918,5050723.0,11.675138473510742
2015-07-10,14.16670036315918,13.33329963684082,13.33329963684082,14.16670036315918,2851593.0,12.841473579406738
2015-07-13,15.586700439453125,14.66670036315918,15.546699523925781,15.586700439453125,7409575.0,14.128640174865723
2015-07-14,17.079999923706055,15.566699981689453,16.0,16.18000030517578,8677872.0,14.666438102722168
2015-07-15,15.800000190734863,14.5600004196167,15.800000190734863,14.5600004196167,5044903.0,13.197982788085938
2015-07-16,15.199999809265137,13.673299789428711,14.5600004196167,14.779999732971191,4123030.0,13.3974027633667
2015-07-17,15.993300437927246,14.846699714660645,14.846699714660645,15.613300323486328,4046593.0,14.152751922607422
2015-07-20,16.18670082092285,15.373299598693848,15.680000305175781,15.979999542236328,4716202.0,14.485147476196289
2015-07-21,16.386699676513672,15.326700210571289,15.853300094604492,16.100000381469727,3666189.0,14.59392261505127
2015-07-22,17.713300704956055,15.76669979095459,16.200000762939453,17.713300704956055,5066109.0,16.05630874633789
2015-07-23,18.5132999420166,17.586700439453125,18.13330078125,18.059999465942383,6819744.0,16.37057113647461
2015-07-24,19.65999984741211,17.66670036315918,18.066699981689453,18.29330062866211,5817213.0,16.582050323486328
2015-07-27,18.066699981689453,16.466699600219727,18.0,16.466699600219727,5701228.0,14.926319122314453
2015-07-28,16.466699600219727,14.819999694824219,15.993300437927246,14.960000038146973,4772962.0,13.560564994812012
2015-07-29,16.280000686645508,14.800000190734863,15.086700439453125,16.1200008392334,3318031.0,14.612051963806152
2015-07-30,16.586700439453125,15.34000015258789,16.13330078125,15.506699562072754,3050824.0,14.056123733520508
2015-07-31,15.66670036315918,14.853300094604492,15.533300399780273,15.086700439453125,2665477.0,13.67541217803955
2015-08-03,15.079999923706055,13.66670036315918,15.079999923706055,13.9399995803833,2864110.0,12.635978698730469
2015-08-04,15.279999732971191,14.066699981689453,14.66670036315918,15.273300170898438,2635957.0,13.844557762145996
2015-08-05,15.66670036315918,14.819999694824219,15.279999732971191,15.020000457763672,2689561.0,13.614951133728027
2015-08-06,15.5600004196167,14.386699676513672,14.386699676513672,15.153300285339355,1770232.0,13.7357816696167
2015-08-07,16.466699600219727,15.273300170898438,15.353300094604492,16.426700592041016,3672030.0,14.89006233215332
2015-08-10,18.066699981689453,16.66670036315918,16.66670036315918,18.066699981689453,5530633.0,16.37664794921875
2015-08-11,18.399999618530273,17.280000686645508,18.066699981689453,18.15999984741211,6417762.0,16.461219787597656
2015-08-12,19.97330093383789,17.773300170898438,17.773300170898438,19.97330093383789,8732028.0,18.10489273071289
2015-08-13,20.63330078125,19.466699600219727,20.353300094604492,20.13330078125,7893687.0,18.249927520751953
2015-08-14,21.32670021057129,19.66670036315918,20.13330078125,20.18000030517578,6065647.0,18.292259216308594
2015-08-17,21.0,19.253299713134766,19.86669921875,20.95330047607422,5151402.0,18.99321937561035
2015-08-18,20.733299255371094,18.860000610351562,20.33329963684082,18.860000610351562,4317151.0,17.09573745727539
2015-08-19,18.920000076293945,16.97330093383789,18.0,18.200000762939453,5758168.0,16.497478485107422
2015-08-20,18.280000686645508,17.219999313354492,18.233299255371094,17.393299102783203,2539002.0,15.766240119934082
2015-08-21,18.0,15.84000015258789,17.433300018310547,15.886699676513672,3666825.0,14.400575637817383
2015-08-24,15.39330005645752,14.300000190734863,15.0,14.300000190734863,2607600.0,12.962303161621094
2015-08-25,13.33329963684082,12.873299598693848,12.873299598693848,12.873299598693848,2242131.0,11.66906452178955
2015-08-26,13.513299942016602,11.593299865722656,12.846699714660645,11.60669994354248,5352514.0,10.520950317382812
2015-08-27,12.4266996383667,11.513299942016602,11.866700172424316,12.306699752807617,4507765.0,11.15546703338623
2015-08-28,13.466699600219727,12.353300094604492,12.353300094604492,13.4399995803833,3857938.0,12.18275260925293
2015-08-31,13.300000190734863,12.533300399780273,13.300000190734863,12.673299789428711,2707140.0,11.487773895263672
2015-09-01,12.899999618530273,11.466699600219727,12.533300399780273,11.913299560546875,3256095.0,10.798868179321289
2015-09-02,12.66670036315918,10.873299598693848,10.873299598693848,12.5733003616333,4477599.0,11.397128105163574
2015-09-07,13.326700210571289,12.213299751281738,12.713299751281738,12.5,4276626.0,11.330686569213867
2015-09-08,12.886699676513672,11.933300018310547,11.9399995803833,12.846699714660645,2142033.0,11.644953727722168
2015-09-09,13.313300132751465,12.84000015258789,13.0,12.986700057983398,6456288.0,11.771857261657715
2015-09-10,13.260000228881836,12.053299903869629,12.66670036315918,12.73330020904541,2443537.0,11.54216194152832
2015-09-11,13.119999885559082,12.73330020904541,12.73330020904541,13.033300399780273,2929614.0,11.814098358154297
2015-09-14,13.800000190734863,11.873299598693848,13.133299827575684,11.899999618530273,4542132.0,10.786812782287598
2015-09-15,11.986700057983398,10.713299751281738,11.5733003616333,10.773300170898438,2888899.0,9.765510559082031
2015-09-16,11.853300094604492,10.73330020904541,10.73330020904541,11.746700286865234,3014424.0,10.64785385131836
2015-09-17,12.186699867248535,11.433300018310547,11.433300018310547,11.493300437927246,3352794.0,10.418158531188965
2015-09-18,11.866700172424316,11.26669979095459,11.586700439453125,11.640000343322754,1612282.0,10.55113410949707
2015-09-21,12.199999809265137,11.346699714660645,11.346699714660645,12.186699867248535,3138039.0,11.046692848205566
2015-09-22,12.680000305175781,12.020000457763672,12.16670036315918,12.33329963684082,4486702.0,11.179579734802246
2015-09-23,12.460000038146973,11.966699600219727,12.053299903869629,12.23330020904541,2630532.0,11.088933944702148
2015-09-24,12.600000381469727,12.206700325012207,12.206700325012207,12.420000076293945,2012985.0,11.25816822052002
2015-09-25,13.65999984741211,12.33329963684082,12.420000076293945,13.65999984741211,8616535.0,12.382172584533691
2015-09-28,15.026700019836426,13.34000015258789,13.66670036315918,14.866700172424316,8293489.0,13.475993156433105
2015-09-29,14.600000381469727,13.380000114440918,14.34000015258789,13.720000267028809,5812690.0,12.436561584472656
2015-09-30,14.16670036315918,13.086700439453125,13.866700172424316,13.246700286865234,3054277.0,12.007534980773926
2015-10-08,14.533300399780273,13.73330020904541,13.739999771118164,14.39330005645752,4501929.0,13.046875
2015-10-09,14.33329963684082,13.933300018310547,14.33329963684082,14.066699981689453,2880184.0,12.75082778930664
2015-10-12,14.953300476074219,14.066699981689453,14.133299827575684,14.65999984741211,9063190.0,13.288627624511719
2015-10-13,14.533300399780273,14.066699981689453,14.23330020904541,14.420000076293945,6426451.0,13.071080207824707
2015-10-14,14.633299827575684,14.206700325012207,14.373299598693848,14.34000015258789,3965830.0,12.99856185913086
2015-10-15,15.0,14.239999771118164,14.239999771118164,14.906700134277344,4978965.0,13.512249946594238
2015-10-16,15.853300094604492,14.5600004196167,15.066699981689453,15.493300437927246,6755221.0,14.043975830078125
2015-10-19,15.486700057983398,14.673299789428711,15.33329963684082,14.859999656677246,4557697.0,13.469919204711914
2015-10-20,16.34670066833496,14.886699676513672,14.899999618530273,16.34670066833496,5088256.0,14.817546844482422
2015-10-21,17.979999542236328,16.266700744628906,17.200000762939453,16.97330093383789,14317285.0,15.385529518127441
2015-10-22,18.67329978942871,15.713299751281738,16.50670051574707,18.67329978942871,12964870.0,16.92650032043457
2015-10-23,20.540000915527344,19.33329963684082,20.0,19.99329948425293,16011540.0,18.123023986816406
2015-10-26,20.0132999420166,18.66670036315918,20.0,19.219999313354492,7323378.0,17.422060012817383
2015-10-27,19.913299560546875,18.353300094604492,19.266700744628906,19.246700286865234,6801862.0,17.446264266967773
2015-10-28,19.393299102783203,17.719999313354492,19.393299102783203,17.99329948425293,5817277.0,16.310115814208984
2015-10-29,19.79330062866211,18.146699905395508,18.266700744628906,19.733299255371094,9535534.0,17.887346267700195
2015-10-30,19.86669921875,18.733299255371094,19.66670036315918,18.786699295043945,5758543.0,17.029293060302734
2015-11-02,18.66670036315918,17.020000457763672,18.200000762939453,17.446699142456055,3608859.0,15.814644813537598
2015-11-03,18.0,16.68670082092285,18.0,16.959999084472656,2926974.0,15.37347412109375
2015-11-04,17.97330093383789,16.9867000579834,17.059999465942383,17.726699829101562,4354347.0,16.068450927734375
2015-11-05,18.739999771118164,17.406700134277344,17.726699829101562,18.47330093383789,6350659.0,16.74521255493164
2015-11-06,19.0,18.266700744628906,19.0,18.540000915527344,3622963.0,16.80567169189453
2015-11-09,18.440000534057617,17.639999389648438,18.399999618530273,18.31329917907715,4861758.0,16.60017967224121
2015-11-10,18.586700439453125,17.66670036315918,18.299999237060547,18.213300704956055,4567743.0,16.509532928466797
2015-11-11,18.459999084472656,17.86669921875,18.193300247192383,18.15329933166504,4498065.0,16.45514488220215
2015-11-12,19.0,18.0,18.286699295043945,18.573299407958984,7632868.0,16.83585548400879
2015-11-13,18.3799991607666,17.399999618530273,18.3799991607666,17.459999084472656,5788764.0,15.826698303222656
2015-11-16,17.353300094604492,16.920000076293945,16.97330093383789,17.33329963684082,4577187.0,15.711853981018066
2015-11-17,18.566699981689453,17.520000457763672,17.533300399780273,17.99329948425293,8091136.0,16.310115814208984
2015-11-18,17.899999618530273,16.933300018310547,17.83329963684082,17.040000915527344,5710656.0,15.445991516113281
2015-11-19,17.399999618530273,16.799999237060547,17.040000915527344,17.266700744628906,3971052.0,15.651483535766602
2015-11-20,17.413299560546875,16.86669921875,17.273300170898438,16.940000534057617,5115738.0,15.3553466796875
2015-11-23,17.413299560546875,16.933300018310547,17.093299865722656,17.020000457763672,3653826.0,15.427861213684082
2015-11-24,17.29330062866211,16.83329963684082,16.899999618530273,17.200000762939453,2468041.0,15.591023445129395
2015-11-25,17.586700439453125,17.13330078125,17.200000762939453,17.433300018310547,4359118.0,15.802499771118164
2015-11-26,17.719999313354492,17.0,17.533300399780273,17.100000381469727,4506339.0,15.50037670135498
2015-11-27,17.286699295043945,15.39330005645752,16.84670066833496,15.453300476074219,5401764.0,14.007718086242676
2015-11-30,15.906700134277344,14.66670036315918,15.646699905395508,15.633299827575684,6065938.0,14.170879364013672
2015-12-01,16.18000030517578,15.066699981689453,15.619999885559082,16.0,3496876.0,14.503277778625488
2015-12-02,16.33329963684082,15.199999809265137,15.993300437927246,15.800000190734863,3166216.0,14.321986198425293
2015-12-03,16.213300704956055,15.746700286865234,15.83329963684082,16.033300399780273,2551555.0,14.533462524414062
2015-12-04,16.33329963684082,15.933300018310547,15.986700057983398,16.226699829101562,2801032.0,14.708769798278809
2015-12-07,16.593299865722656,15.953300476074219,16.32670021057129,16.3799991607666,3096538.0,14.847728729248047
2015-12-08,16.66670036315918,16.100000381469727,16.36669921875,16.573299407958984,3295216.0,15.022947311401367
2015-12-09,16.733299255371094,16.15329933166504,16.466699600219727,16.36669921875,2063253.0,14.835674285888672
2015-12-10,16.733299255371094,16.053300857543945,16.34000015258789,16.126699447631836,2035411.0,14.618124961853027
2015-12-11,16.31999969482422,15.899999618530273,16.1200008392334,15.906700134277344,1450234.0,14.418704986572266
2015-12-14,16.386699676513672,15.66670036315918,15.73330020904541,16.31329917907715,2118981.0,14.78726863861084
2015-12-15,16.386699676513672,16.13330078125,16.260000228881836,16.239999771118164,2126134.0,14.720827102661133
2015-12-16,16.63330078125,16.18670082092285,16.31999969482422,16.49329948425293,2520825.0,14.950431823730469
2015-12-17,16.97330093383789,16.399999618530273,16.49329948425293,16.933300018310547,4070631.0,15.349272727966309
2015-12-18,17.18000030517578,16.66670036315918,16.83329963684082,16.739999771118164,2724258.0,15.174052238464355
2015-12-21,17.00670051574707,16.68000030517578,17.0,16.853300094604492,2921499.0,15.276754379272461
2015-12-22,16.97330093383789,16.70669937133789,16.913299560546875,16.83329963684082,2216380.0,15.258625984191895
2015-12-23,17.033300399780273,16.66670036315918,16.84000015258789,16.68000030517578,3332011.0,15.119665145874023
2015-12-24,16.81999969482422,16.226699829101562,16.579999923706055,16.413299560546875,2468782.0,14.877914428710938
2015-12-25,17.68000030517578,16.34000015258789,16.47330093383789,17.65999984741211,6235567.0,16.007993698120117
2015-12-28,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2015-12-29,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2015-12-30,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2015-12-31,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-04,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-05,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-06,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-07,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-08,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-11,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-12,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-13,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-14,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-15,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-18,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-19,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-20,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-21,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-22,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-25,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-26,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-27,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-28,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-01-29,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-01,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-02,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-03,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-04,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-05,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-15,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-16,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-17,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-18,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-19,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-22,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-23,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-24,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-25,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-26,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-02-29,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-01,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-02,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-03,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-04,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-07,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-08,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-09,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-10,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-11,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-14,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-15,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-16,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-17,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-18,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-21,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-22,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-23,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-24,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-25,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-28,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-29,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-30,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-03-31,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-01,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-05,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-06,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-07,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-08,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-11,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-12,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-13,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-14,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-15,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-18,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-19,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-20,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-21,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-22,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-25,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-26,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-27,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-28,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-04-29,16.413299560546875,16.413299560546875,16.413299560546875,16.413299560546875,0.0,14.877914428710938
2016-05-03,19.33329963684082,15.89330005645752,15.89330005645752,17.9867000579834,32518921.0,16.30413055419922
2016-05-04,17.799999237060547,16.600000381469727,16.926700592041016,16.913299560546875,23274975.0,15.331143379211426
2016-05-05,16.65999984741211,16.073299407958984,16.393299102783203,16.15999984741211,15025891.0,14.648309707641602
2016-05-06,16.193300247192383,14.753299713134766,15.933300018310547,14.859999656677246,14316858.0,13.469919204711914
2016-05-09,14.66670036315918,13.433300018310547,14.66670036315918,13.446700096130371,10846378.0,12.188825607299805
2016-05-10,13.633299827575684,13.053299903869629,13.279999732971191,13.260000228881836,6618132.0,12.019591331481934
2016-05-11,13.506699562072754,13.0,13.373299598693848,13.193300247192383,5814195.0,11.959131240844727
2016-05-12,13.0,12.39330005645752,13.0,12.773300170898438,6518689.0,11.578418731689453
2016-05-13,13.039999961853027,12.686699867248535,12.826700210571289,12.786700248718262,5118132.0,11.590567588806152
2016-05-16,13.0,12.60669994354248,12.786700248718262,12.979999542236328,4275540.0,11.765783309936523
2016-05-17,13.859999656677246,12.806699752807617,12.960000038146973,13.533300399780273,9352362.0,12.267326354980469
2016-05-18,13.460000038146973,12.566699981689453,13.26669979095459,12.713299751281738,5415427.0,11.524031639099121
2016-05-19,13.033300399780273,12.66670036315918,12.83329963684082,12.773300170898438,3864814.0,11.578418731689453
2016-05-20,12.73330020904541,12.26669979095459,12.66670036315918,12.699999809265137,3559605.0,11.51197624206543
2016-05-23,13.973299980163574,13.046699523925781,13.046699523925781,13.973299980163574,14496508.0,12.666165351867676
2016-05-24,14.986700057983398,14.006699562072754,14.086700439453125,14.4399995803833,19686366.0,13.08920669555664
2016-05-25,14.713299751281738,14.079999923706055,14.420000076293945,14.5733003616333,11961136.0,13.210039138793945
2016-05-26,14.5733003616333,13.640000343322754,14.239999771118164,14.34000015258789,8040487.0,12.99856185913086
2016-05-27,15.0,14.226699829101562,14.23330020904541,14.680000305175781,9885163.0,13.306756973266602
2016-05-30,14.600000381469727,13.866700172424316,14.593299865722656,14.033300399780273,8302642.0,12.720553398132324
2016-05-31,14.66670036315918,14.026700019836426,14.126700401306152,14.60669994354248,9010512.0,13.240313529968262
2016-06-01,14.899999618530273,14.433300018310547,14.633299827575684,14.739999771118164,10029304.0,13.361144065856934
2016-06-02,15.520000457763672,15.010000228881836,15.029999732971191,15.210000038146973,5843021.0,13.815295219421387
2016-06-03,14.899999618530273,14.529999732971191,14.880000114440918,14.59000015258789,9296139.0,13.252148628234863
2016-06-06,15.260000228881836,14.34000015258789,14.510000228881836,15.199999809265137,9953182.0,13.806212425231934
2016-06-07,15.449999809265137,14.880000114440918,15.130000114440918,15.149999618530273,11278820.0,13.760797500610352
2016-06-08,15.0,14.520000457763672,15.0,14.6899995803833,5896047.0,13.342977523803711
2016-06-13,14.520000457763672,13.220000267028809,14.520000457763672,13.229999542236328,5456874.0,12.016854286193848
2016-06-14,13.789999961853027,13.020000457763672,13.020000457763672,13.779999732971191,4671969.0,12.516422271728516
2016-06-15,14.520000457763672,13.40999984741211,13.789999961853027,14.329999923706055,4752086.0,13.01598834991455
2016-06-16,14.5600004196167,14.079999923706055,14.079999923706055,14.140000343322754,3715937.0,12.843411445617676
2016-06-17,14.40999984741211,13.819999694824219,14.199999809265137,13.960000038146973,3802348.0,12.679916381835938
2016-06-20,14.199999809265137,13.779999732971191,13.800000190734863,14.0600004196167,3388331.0,12.770746231079102
2016-06-21,14.199999809265137,13.479999542236328,14.0600004196167,13.600000381469727,3761443.0,12.352928161621094
2016-06-22,13.850000381469727,13.5,13.520000457763672,13.779999732971191,2323328.0,12.516422271728516
2016-06-23,14.0,13.710000038146973,13.739999771118164,13.829999923706055,2826171.0,12.561836242675781
2016-06-24,13.850000381469727,13.079999923706055,13.850000381469727,13.430000305175781,3545030.0,12.198515892028809
2016-06-27,13.6899995803833,13.149999618530273,13.149999618530273,13.619999885559082,2601931.0,12.37109375
2016-06-28,13.979999542236328,13.539999961853027,13.539999961853027,13.930000305175781,3694414.0,12.652667045593262
2016-06-29,14.0600004196167,13.850000381469727,14.0,13.9399995803833,2990472.0,12.661748886108398
2016-06-30,14.0,13.819999694824219,13.850000381469727,13.899999618530273,2721978.0,12.625417709350586
2016-07-01,14.100000381469727,13.90999984741211,13.90999984741211,14.020000457763672,2876322.0,12.734416007995605
2016-07-04,14.40999984741211,13.899999618530273,13.949999809265137,14.3100004196167,4787461.0,12.997821807861328
2016-07-05,14.800000190734863,14.279999732971191,14.380000114440918,14.680000305175781,6042164.0,13.333894729614258
2016-07-06,14.649999618530273,14.350000381469727,14.600000381469727,14.510000228881836,4108725.0,13.179483413696289
2016-07-07,14.649999618530273,14.380000114440918,14.59000015258789,14.460000038146973,3478335.0,13.13406753540039
2016-07-08,14.529999732971191,14.34000015258789,14.489999771118164,14.4399995803833,2533984.0,13.115900993347168
2016-07-11,14.59000015258789,14.329999923706055,14.579999923706055,14.34000015258789,3460149.0,13.02507209777832
2016-07-12,14.479999542236328,14.0,14.210000038146973,14.460000038146973,2689130.0,13.13406753540039
2016-07-13,14.390000343322754,14.0,14.369999885559082,14.3100004196167,4728300.0,12.997821807861328
2016-07-14,14.550000190734863,14.149999618530273,14.260000228881836,14.529999732971191,3661275.0,13.197649002075195
2016-07-15,14.579999923706055,14.229999542236328,14.5,14.34000015258789,2645521.0,13.02507209777832
2016-07-18,14.449999809265137,14.119999885559082,14.359999656677246,14.399999618530273,2462245.0,13.079569816589355
2016-07-19,14.979999542236328,14.3100004196167,14.399999618530273,14.920000076293945,6438054.0,13.551888465881348
2016-07-20,15.180000305175781,14.699999809265137,14.770000457763672,14.75,5658540.0,13.397476196289062
2016-07-21,14.920000076293945,14.5600004196167,14.670000076293945,14.59000015258789,3303725.0,13.252148628234863
2016-07-22,14.720000267028809,14.430000305175781,14.609999656677246,14.59000015258789,2359145.0,13.252148628234863
2016-07-25,14.970000267028809,14.569999694824219,14.710000038146973,14.859999656677246,4636096.0,13.497389793395996
2016-07-26,15.069999694824219,14.720000267028809,14.859999656677246,14.890000343322754,4089592.0,13.524639129638672
2016-07-27,16.3799991607666,15.0,15.399999618530273,16.049999237060547,20434478.0,14.578269958496094
2016-07-28,15.800000190734863,15.390000343322754,15.649999618530273,15.680000305175781,10497346.0,14.24219799041748
2016-07-29,15.649999618530273,14.720000267028809,15.550000190734863,15.229999542236328,8225201.0,13.833460807800293
2016-08-01,15.15999984741211,14.15999984741211,15.15999984741211,14.390000343322754,6024750.0,13.070487976074219
2016-08-02,14.4399995803833,14.149999618530273,14.399999618530273,14.229999542236328,5347229.0,12.92515754699707
2016-08-03,14.75,14.279999732971191,14.390000343322754,14.399999618530273,4730078.0,13.079569816589355
2016-08-04,14.649999618530273,14.109999656677246,14.25,14.34000015258789,4069130.0,13.02507209777832
2016-08-05,14.550000190734863,14.25,14.399999618530273,14.34000015258789,2990537.0,13.02507209777832
2016-08-08,14.579999923706055,14.119999885559082,14.369999885559082,14.510000228881836,3452373.0,13.179483413696289
2016-08-09,15.350000381469727,14.739999771118164,15.0,14.930000305175781,6963134.0,13.5609712600708
2016-08-10,15.069999694824219,14.710000038146973,14.869999885559082,14.960000038146973,4626815.0,13.588220596313477
2016-08-11,14.90999984741211,14.210000038146973,14.829999923706055,14.239999771118164,5769253.0,12.934240341186523
2016-08-12,14.319999694824219,14.130000114440918,14.149999618530273,14.270000457763672,3484650.0,12.9614896774292
2016-08-15,14.550000190734863,14.210000038146973,14.3100004196167,14.510000228881836,4023356.0,13.179483413696289
2016-08-16,14.710000038146973,14.449999809265137,14.5,14.630000114440918,4163151.0,13.28847885131836
2016-08-17,14.6899995803833,14.5,14.600000381469727,14.579999923706055,3358271.0,13.243063926696777
2016-08-18,14.640000343322754,14.449999809265137,14.579999923706055,14.510000228881836,2914502.0,13.179483413696289
2016-08-19,14.960000038146973,14.430000305175781,14.550000190734863,14.819999694824219,5793239.0,13.46105670928955
2016-08-22,15.779999732971191,14.819999694824219,14.819999694824219,15.420000076293945,14172346.0,14.0060396194458
2016-08-23,15.350000381469727,14.850000381469727,15.180000305175781,15.239999771118164,7912442.0,13.842543601989746
2016-08-24,15.680000305175781,15.039999961853027,15.050000190734863,15.489999771118164,8275547.0,14.069621086120605
2016-08-25,15.510000228881836,14.9399995803833,15.199999809265137,15.289999961853027,6045344.0,13.887959480285645
2016-08-26,16.81999969482422,15.319999694824219,15.380000114440918,16.81999969482422,16992628.0,15.277665138244629
2016-08-29,17.350000381469727,16.25,17.170000076293945,16.729999542236328,15487330.0,15.195917129516602
2016-08-30,17.75,16.639999389648438,16.790000915527344,17.40999984741211,19041091.0,15.813562393188477
2016-08-31,18.739999771118164,17.43000030517578,17.43000030517578,17.559999465942383,18033381.0,15.949809074401855
2016-09-01,17.790000915527344,17.010000228881836,17.1299991607666,17.139999389648438,9400883.0,15.568320274353027
2016-09-02,17.389999389648438,16.799999237060547,17.0,16.979999542236328,7748419.0,15.422992706298828
2016-09-05,17.40999984741211,16.950000762939453,17.309999465942383,17.040000915527344,7223247.0,15.477492332458496
2016-09-06,17.190000534057617,16.489999771118164,17.190000534057617,16.93000030517578,7752575.0,15.37757682800293
2016-09-07,18.389999389648438,16.93000030517578,17.25,18.280000686645508,14450157.0,16.603790283203125
2016-09-08,18.860000610351562,17.700000762939453,18.049999237060547,18.780000686645508,13109456.0,17.057939529418945
2016-09-09,19.100000381469727,18.0,18.530000686645508,18.06999969482422,10763387.0,16.413043975830078
2016-09-12,18.969999313354492,17.510000228881836,17.950000762939453,18.799999237060547,11542971.0,17.07610321044922
2016-09-13,19.81999969482422,18.520000457763672,18.979999542236328,19.110000610351562,14638836.0,17.35767936706543
2016-09-14,18.989999771118164,18.1200008392334,18.899999618530273,18.31999969482422,7997737.0,16.640119552612305
2016-09-19,18.850000381469727,17.610000610351562,18.309999465942383,18.68000030517578,8051858.0,16.96710777282715
2016-09-20,19.239999771118164,18.200000762939453,18.489999771118164,18.979999542236328,7152899.0,17.239599227905273
2016-09-21,19.5,18.25,18.889999389648438,18.309999465942383,7043012.0,16.63103485107422
2016-09-22,18.799999237060547,17.950000762939453,18.399999618530273,18.729999542236328,8967726.0,17.012523651123047
2016-09-23,19.15999984741211,18.420000076293945,18.6200008392334,18.84000015258789,9510943.0,17.112438201904297
2016-09-26,19.06999969482422,18.510000228881836,18.860000610351562,19.049999237060547,7258084.0,17.303180694580078
2016-09-27,18.969999313354492,18.280000686645508,18.93000030517578,18.75,6381860.0,17.030689239501953
2016-09-28,18.770000457763672,17.5,18.739999771118164,17.6299991607666,7392460.0,16.01338768005371
2016-09-29,18.100000381469727,17.1200008392334,17.600000381469727,17.700000762939453,6385461.0,16.07697296142578
2016-09-30,18.0,17.43000030517578,17.600000381469727,17.969999313354492,5623776.0,16.32221221923828
2016-10-10,19.170000076293945,18.030000686645508,18.229999542236328,19.110000610351562,6025655.0,17.35767936706543
2016-10-11,19.600000381469727,18.899999618530273,18.899999618530273,19.020000457763672,8898241.0,17.27593421936035
2016-10-12,20.610000610351562,19.110000610351562,19.110000610351562,20.18000030517578,14285179.0,18.32956314086914
2016-10-13,21.06999969482422,19.700000762939453,20.079999923706055,20.579999923706055,12860821.0,18.692886352539062
2016-10-14,21.8700008392334,20.1299991607666,20.229999542236328,20.6299991607666,14799977.0,18.738298416137695
2016-10-17,20.899999618530273,20.209999084472656,20.75,20.5,9395046.0,18.620222091674805
2016-10-18,20.90999984741211,20.209999084472656,20.5,20.68000030517578,6861957.0,18.783714294433594
2016-10-19,20.84000015258789,20.219999313354492,20.84000015258789,20.610000610351562,4984079.0,18.720134735107422
2016-10-20,20.719999313354492,20.309999465942383,20.719999313354492,20.5,3296892.0,18.620222091674805
2016-10-21,21.219999313354492,20.450000762939453,20.450000762939453,20.719999313354492,6782783.0,18.82004737854004
2016-10-24,20.860000610351562,20.260000228881836,20.600000381469727,20.530000686645508,4992830.0,18.647470474243164
2016-10-25,20.530000686645508,20.18000030517578,20.530000686645508,20.329999923706055,5160002.0,18.465808868408203
2016-10-26,20.719999313354492,20.18000030517578,20.309999465942383,20.420000076293945,3556539.0,18.547555923461914
2016-10-27,20.520000457763672,20.270000457763672,20.420000076293945,20.350000381469727,2261297.0,18.483976364135742
2016-10-28,20.5,19.479999542236328,20.329999923706055,19.579999923706055,6303846.0,17.784582138061523
2016-10-31,19.780000686645508,18.709999084472656,19.510000228881836,18.809999465942383,5875298.0,17.085189819335938
2016-11-01,19.649999618530273,18.809999465942383,18.90999984741211,19.479999542236328,4570505.0,17.693748474121094
2016-11-02,19.989999771118164,19.329999923706055,19.40999984741211,19.670000076293945,4171156.0,17.866331100463867
2016-11-03,20.229999542236328,19.5,19.56999969482422,20.18000030517578,5336784.0,18.32956314086914
2016-11-04,20.780000686645508,20.020000457763672,20.5,20.18000030517578,5340162.0,18.32956314086914
2016-11-07,20.200000762939453,19.649999618530273,20.049999237060547,19.850000381469727,3286273.0,18.029823303222656
2016-11-08,19.989999771118164,19.389999389648438,19.950000762939453,19.68000030517578,4108648.0,17.875411987304688
2016-11-09,19.760000228881836,18.799999237060547,19.68000030517578,19.18000030517578,3575866.0,17.421260833740234
2016-11-10,20.280000686645508,19.309999465942383,19.329999923706055,20.260000228881836,5986387.0,18.402225494384766
2016-11-11,20.889999389648438,19.899999618530273,20.100000381469727,20.65999984741211,7042016.0,18.765548706054688
2016-11-14,20.889999389648438,20.280000686645508,20.280000686645508,20.6200008392334,5148130.0,18.729217529296875
2016-11-15,20.729999542236328,20.3799991607666,20.6200008392334,20.469999313354492,2785454.0,18.592971801757812
2016-11-16,20.8799991607666,20.350000381469727,20.459999084472656,20.3700008392334,3749871.0,18.50214195251465
2016-11-17,20.5,19.799999237060547,20.329999923706055,20.059999465942383,3094941.0,18.220565795898438
2016-11-18,20.280000686645508,19.6299991607666,20.0,20.09000015258789,1992541.0,18.24781608581543
2016-11-21,20.299999237060547,19.469999313354492,20.299999237060547,19.56999969482422,3437300.0,17.775497436523438
2016-11-22,20.899999618530273,20.09000015258789,20.09000015258789,20.479999542236328,8841399.0,18.602054595947266
2016-11-23,21.8700008392334,20.450000762939453,20.450000762939453,21.850000381469727,11937741.0,19.8464298248291
2016-11-24,22.079999923706055,21.209999084472656,21.850000381469727,21.43000030517578,8602625.0,19.464942932128906
2016-11-25,21.979999542236328,20.700000762939453,21.1299991607666,21.309999465942383,4241207.0,19.355945587158203
2016-11-28,22.299999237060547,21.200000762939453,21.309999465942383,21.950000762939453,8344633.0,19.9372615814209
2016-11-29,22.25,21.030000686645508,21.860000610351562,21.149999618530273,5681532.0,19.21061897277832
2016-11-30,21.079999923706055,20.100000381469727,20.799999237060547,20.389999389648438,5176343.0,18.520307540893555
2016-12-01,20.690000534057617,20.34000015258789,20.34000015258789,20.549999237060547,2244045.0,18.665637969970703
2016-12-02,20.530000686645508,19.770000457763672,20.530000686645508,20.110000610351562,3239473.0,18.26598358154297
2016-12-05,20.389999389648438,19.520000457763672,19.8700008392334,20.290000915527344,1837250.0,18.429475784301758
2016-12-06,20.579999923706055,19.75,20.290000915527344,19.8700008392334,1750600.0,18.047988891601562
2016-12-07,20.329999923706055,19.709999084472656,19.709999084472656,20.25,1895603.0,18.393144607543945
2016-12-08,20.989999771118164,20.149999618530273,20.399999618530273,20.860000610351562,2091267.0,18.94721221923828
2016-12-09,21.389999389648438,20.6200008392334,20.850000381469727,20.850000381469727,4012025.0,18.938129425048828
2016-12-12,20.920000076293945,19.209999084472656,20.649999618530273,19.530000686645508,4336335.0,17.739168167114258
2016-12-13,19.979999542236328,19.139999389648438,19.149999618530273,19.899999618530273,1911011.0,18.075239181518555
2016-12-14,20.739999771118164,19.670000076293945,19.760000228881836,20.3700008392334,3645508.0,18.50214195251465
2016-12-15,20.600000381469727,19.969999313354492,20.18000030517578,20.219999313354492,2480837.0,18.365894317626953
2016-12-16,20.520000457763672,20.1200008392334,20.139999389648438,20.40999984741211,1748590.0,18.53847312927246
2016-12-19,21.780000686645508,20.31999969482422,20.31999969482422,21.34000015258789,8290775.0,19.383193969726562
2016-12-20,21.690000534057617,20.780000686645508,21.139999389648438,21.239999771118164,5318913.0,19.292367935180664
2016-12-21,21.450000762939453,20.899999618530273,21.440000534057617,21.059999465942383,4367534.0,19.128870010375977
2016-12-22,21.079999923706055,20.3700008392334,21.020000457763672,20.610000610351562,3193343.0,18.720134735107422
2016-12-23,20.780000686645508,20.420000076293945,20.639999389648438,20.489999771118164,2099038.0,18.61113929748535
2016-12-26,20.479999542236328,19.530000686645508,20.200000762939453,20.020000457763672,3974801.0,18.184234619140625
2016-12-27,20.200000762939453,19.799999237060547,20.100000381469727,19.950000762939453,1691292.0,18.120655059814453
2016-12-28,20.079999923706055,19.6200008392334,19.799999237060547,19.809999465942383,2132440.0,17.99349021911621
2016-12-29,19.899999618530273,19.5,19.899999618530273,19.520000457763672,1629000.0,17.73008155822754
2016-12-30,19.799999237060547,19.540000915527344,19.68000030517578,19.739999771118164,1760538.0,17.929912567138672
2017-01-03,20.530000686645508,19.850000381469727,19.850000381469727,20.31999969482422,3165701.0,18.45672607421875
2017-01-04,20.799999237060547,20.190000534057617,20.299999237060547,20.709999084472656,3901611.0,18.810962677001953
2017-01-05,20.860000610351562,20.510000228881836,20.670000076293945,20.530000686645508,3143350.0,18.647470474243164
2017-01-06,20.579999923706055,19.850000381469727,20.469999313354492,19.969999313354492,2590908.0,18.138818740844727
2017-01-09,20.889999389648438,19.709999084472656,19.90999984741211,20.8700008392334,4623942.0,18.956295013427734
2017-01-10,21.149999618530273,20.65999984741211,20.90999984741211,20.709999084472656,3389430.0,18.810962677001953
2017-01-11,21.09000015258789,20.6200008392334,20.8700008392334,20.770000457763672,2924859.0,18.865461349487305
2017-01-12,20.889999389648438,19.469999313354492,20.68000030517578,19.729999542236328,3395981.0,17.920827865600586
2017-01-13,20.040000915527344,19.549999237060547,19.8700008392334,19.809999465942383,1675129.0,17.99349021911621
2017-01-16,20.010000228881836,17.829999923706055,20.010000228881836,18.690000534057617,3242875.0,16.976192474365234
2017-01-17,19.18000030517578,18.600000381469727,18.75,19.030000686645508,1134721.0,17.285015106201172
2017-01-18,19.15999984741211,18.770000457763672,19.100000381469727,18.969999313354492,863996.0,17.23051643371582
2017-01-19,18.989999771118164,18.610000610351562,18.860000610351562,18.6200008392334,1038162.0,16.912612915039062
2017-01-20,19.149999618530273,18.549999237060547,18.649999618530273,18.8700008392334,805150.0,17.13968849182129
2017-01-23,19.110000610351562,18.75,19.100000381469727,18.90999984741211,1161111.0,17.17601776123047
2017-01-24,19.25,18.979999542236328,19.059999465942383,19.010000228881836,1107988.0,17.2668514251709
2017-01-25,19.100000381469727,18.8799991607666,19.010000228881836,18.90999984741211,733141.0,17.17601776123047
2017-01-26,19.260000228881836,18.809999465942383,18.809999465942383,19.040000915527344,945502.0,17.294099807739258
2017-02-03,19.399999618530273,19.040000915527344,19.399999618530273,19.219999313354492,897266.0,17.457592010498047
2017-02-06,19.579999923706055,19.1200008392334,19.229999542236328,19.459999084472656,1215539.0,17.675582885742188
2017-02-07,19.549999237060547,19.200000762939453,19.530000686645508,19.239999771118164,685836.0,17.475759506225586
2017-02-08,19.549999237060547,19.280000686645508,19.360000610351562,19.489999771118164,1466865.0,17.70283317565918
2017-02-09,19.6299991607666,19.3799991607666,19.489999771118164,19.43000030517578,1208601.0,17.64833641052246
2017-02-10,19.59000015258789,19.079999923706055,19.59000015258789,19.15999984741211,1521950.0,17.403095245361328
2017-02-13,19.760000228881836,19.110000610351562,19.15999984741211,19.690000534057617,2421485.0,17.88449478149414
2017-02-14,19.649999618530273,19.229999542236328,19.649999618530273,19.5,1386330.0,17.711917877197266
2017-02-15,19.540000915527344,19.0,19.399999618530273,19.040000915527344,1589247.0,17.294099807739258
2017-02-16,19.200000762939453,18.920000076293945,19.1200008392334,19.15999984741211,1308658.0,17.403095245361328
2017-02-17,19.270000457763672,18.829999923706055,19.170000076293945,18.950000762939453,1736561.0,17.212350845336914
2017-02-20,19.040000915527344,18.100000381469727,19.0,18.3799991607666,4537012.0,16.694616317749023
2017-02-21,18.639999389648438,18.209999084472656,18.3799991607666,18.459999084472656,3075717.0,16.76728057861328
2017-02-22,18.510000228881836,18.200000762939453,18.479999542236328,18.450000762939453,2008015.0,16.758197784423828
2017-02-23,18.479999542236328,18.149999618530273,18.479999542236328,18.229999542236328,2277662.0,16.558372497558594
2017-02-24,18.469999313354492,18.239999771118164,18.239999771118164,18.40999984741211,2339015.0,16.721864700317383
2017-02-27,18.610000610351562,18.219999313354492,18.34000015258789,18.559999465942383,2577341.0,16.858112335205078
2017-02-28,18.610000610351562,18.299999237060547,18.43000030517578,18.540000915527344,1793025.0,16.839946746826172
2017-03-01,18.65999984741211,18.389999389648438,18.540000915527344,18.610000610351562,2200668.0,16.903528213500977
2017-03-02,19.040000915527344,18.520000457763672,18.6200008392334,19.0,3182524.0,17.257766723632812
2017-03-03,19.0,18.700000762939453,18.84000015258789,18.799999237060547,1826888.0,17.07610321044922
2017-03-06,19.0,18.700000762939453,18.799999237060547,18.889999389648438,1680720.0,17.157852172851562
2017-03-07,19.190000534057617,18.770000457763672,18.889999389648438,19.079999923706055,3017446.0,17.33043098449707
2017-03-08,19.459999084472656,18.950000762939453,19.079999923706055,19.09000015258789,2847895.0,17.33951187133789
2017-03-09,19.270000457763672,18.799999237060547,19.040000915527344,19.209999084472656,1979823.0,17.44850730895996
2017-03-10,19.270000457763672,18.8700008392334,19.209999084472656,18.889999389648438,1679941.0,17.157852172851562
2017-03-13,19.040000915527344,18.579999923706055,18.979999542236328,18.90999984741211,1555972.0,17.17601776123047
2017-03-14,18.950000762939453,18.649999618530273,18.920000076293945,18.84000015258789,1496923.0,17.112438201904297
2017-03-15,18.959999084472656,18.65999984741211,18.719999313354492,18.760000228881836,1081060.0,17.039772033691406
2017-03-16,18.969999313354492,18.700000762939453,18.799999237060547,18.889999389648438,1256669.0,17.157852172851562
2017-03-17,19.34000015258789,18.899999618530273,18.940000534057617,18.979999542236328,2234361.0,17.239599227905273
2017-03-20,19.450000762939453,18.809999465942383,19.079999923706055,19.420000076293945,2244960.0,17.639253616333008
2017-03-21,19.43000030517578,19.239999771118164,19.420000076293945,19.34000015258789,1743793.0,17.56658935546875
2017-03-22,19.530000686645508,19.200000762939453,19.299999237060547,19.399999618530273,1690590.0,17.6210880279541
2017-03-23,19.59000015258789,19.149999618530273,19.420000076293945,19.239999771118164,1811735.0,17.475759506225586
2017-03-24,19.549999237060547,19.09000015258789,19.270000457763672,19.329999923706055,1658388.0,17.557504653930664
2017-03-27,19.610000610351562,19.329999923706055,19.329999923706055,19.59000015258789,2346423.0,17.79366683959961
2017-03-28,19.6299991607666,19.299999237060547,19.579999923706055,19.5,1623908.0,17.711917877197266
2017-03-29,19.579999923706055,19.100000381469727,19.579999923706055,19.110000610351562,1371139.0,17.35767936706543
2017-03-30,19.25,18.299999237060547,19.110000610351562,18.459999084472656,2465755.0,16.76728057861328
2017-03-31,18.690000534057617,18.389999389648438,18.469999313354492,18.440000534057617,1176934.0,16.749114990234375
2017-04-05,18.75,18.309999465942383,18.43000030517578,18.729999542236328,1904475.0,17.012523651123047
2017-04-06,19.350000381469727,18.729999542236328,18.729999542236328,19.149999618530273,2082873.0,17.39400863647461
2017-04-07,19.360000610351562,19.020000457763672,19.149999618530273,19.280000686645508,1380280.0,17.51209259033203
2017-04-10,19.360000610351562,18.799999237060547,19.360000610351562,19.040000915527344,1630330.0,17.294099807739258
2017-04-11,19.260000228881836,18.020000457763672,19.260000228881836,18.610000610351562,2736324.0,16.903528213500977
2017-04-12,18.719999313354492,18.200000762939453,18.56999969482422,18.280000686645508,1788731.0,16.603790283203125
2017-04-13,18.56999969482422,18.280000686645508,18.280000686645508,18.5,1149993.0,16.80361557006836
2017-04-14,18.520000457763672,18.100000381469727,18.520000457763672,18.229999542236328,1414952.0,16.558372497558594
2017-04-17,18.440000534057617,17.920000076293945,18.030000686645508,18.139999389648438,1626996.0,16.47662353515625
2017-04-18,18.25,17.84000015258789,17.84000015258789,17.889999389648438,1835945.0,16.249549865722656
2017-04-19,18.100000381469727,17.350000381469727,17.969999313354492,17.5,1640954.0,15.895312309265137
2017-04-20,17.639999389648438,17.149999618530273,17.530000686645508,17.280000686645508,1385344.0,15.695483207702637
2017-04-21,17.399999618530273,17.219999313354492,17.3700008392334,17.31999969482422,817293.0,15.73181438446045
2017-04-24,18.790000915527344,16.68000030517578,17.299999237060547,18.350000381469727,2908555.0,16.667367935180664
2017-04-25,18.790000915527344,18.079999923706055,18.079999923706055,18.780000686645508,3286097.0,17.057939529418945
2017-04-26,18.90999984741211,18.280000686645508,18.690000534057617,18.309999465942383,2016022.0,16.63103485107422
2017-04-27,18.93000030517578,18.31999969482422,18.31999969482422,18.90999984741211,2015021.0,17.17601776123047
2017-04-28,19.100000381469727,18.65999984741211,19.100000381469727,18.700000762939453,1166961.0,16.985275268554688
2017-05-02,18.690000534057617,18.200000762939453,18.540000915527344,18.329999923706055,1443386.0,16.649200439453125
2017-05-03,18.540000915527344,18.25,18.31999969482422,18.479999542236328,942789.0,16.78544807434082
2017-05-04,18.59000015258789,18.309999465942383,18.389999389648438,18.40999984741211,796650.0,16.721864700317383
2017-05-05,18.440000534057617,18.1200008392334,18.200000762939453,18.280000686645508,981802.0,16.603790283203125
2017-05-08,18.479999542236328,17.889999389648438,18.479999542236328,17.950000762939453,1002502.0,16.304046630859375
2017-05-09,18.059999465942383,17.6200008392334,17.889999389648438,17.969999313354492,763022.0,16.32221221923828
2017-05-10,18.3700008392334,18.06999969482422,18.06999969482422,18.09000015258789,1180172.0,16.431209564208984
2017-05-11,18.079999923706055,17.170000076293945,18.0,17.420000076293945,1644375.0,15.822647094726562
2017-05-12,17.559999465942383,17.229999542236328,17.43000030517578,17.450000762939453,608451.0,15.849896430969238
2017-05-15,17.799999237060547,17.399999618530273,17.399999618530273,17.520000457763672,557079.0,15.91347599029541
2017-05-16,17.75,17.200000762939453,17.489999771118164,17.670000076293945,712558.0,16.049720764160156
2017-05-17,17.850000381469727,17.59000015258789,17.719999313354492,17.739999771118164,977113.0,16.113304138183594
2017-05-18,17.729999542236328,17.209999084472656,17.6299991607666,17.239999771118164,846450.0,15.659152030944824
2017-05-19,17.479999542236328,17.280000686645508,17.3799991607666,17.31999969482422,524648.0,15.73181438446045
2017-05-22,17.3799991607666,16.790000915527344,17.170000076293945,16.81999969482422,981129.0,15.277665138244629
2017-05-23,17.0,15.510000228881836,16.81999969482422,15.880000114440918,1728440.0,14.423859596252441
2017-05-24,15.880000114440918,15.180000305175781,15.880000114440918,15.699999809265137,1407564.0,14.260364532470703
2017-05-25,15.899999618530273,15.170000076293945,15.6899995803833,15.569999694824219,1174524.0,14.142284393310547
2017-05-26,15.739999771118164,15.399999618530273,15.5600004196167,15.550000190734863,645350.0,14.124119758605957
2017-05-31,16.100000381469727,15.609999656677246,15.609999656677246,15.869999885559082,879504.0,14.414776802062988
2017-06-01,15.859999656677246,15.210000038146973,15.84000015258789,15.270000457763672,866753.0,13.869792938232422
2017-06-02,15.380000114440918,14.579999923706055,15.140000343322754,14.880000114440918,2088840.0,13.515555381774902
2017-06-05,15.09000015258789,14.75,14.90999984741211,15.0600004196167,1005573.0,13.679049491882324
2017-06-06,15.229999542236328,14.8100004196167,14.979999542236328,15.0600004196167,784728.0,13.679049491882324
2017-06-07,15.4399995803833,14.970000267028809,15.0600004196167,15.399999618530273,1370210.0,13.987873077392578
2017-06-08,16.549999237060547,15.3100004196167,15.470000267028809,16.229999542236328,2270795.0,14.741765975952148
2017-06-09,16.229999542236328,15.520000457763672,16.149999618530273,15.869999885559082,1745744.0,14.414776802062988
2017-06-12,15.869999885559082,15.460000038146973,15.75,15.489999771118164,959962.0,14.069621086120605
2017-06-13,16.079999923706055,15.380000114440918,15.640000343322754,15.9399995803833,1384698.0,14.47835636138916
2017-06-14,16.040000915527344,15.710000038146973,15.9399995803833,15.829999923706055,667087.0,14.378443717956543
2017-06-15,15.960000038146973,15.75,15.819999694824219,15.920000076293945,863266.0,14.508767127990723
2017-06-16,16.0,15.760000228881836,15.920000076293945,15.8100004196167,455200.0,14.408517837524414
2017-06-19,15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0.0,14.408517837524414
2017-06-20,15.989999771118164,15.75,15.979999542236328,15.850000381469727,1061850.0,14.44497299194336
2017-06-21,15.859999656677246,15.699999809265137,15.859999656677246,15.850000381469727,647533.0,14.44497299194336
2017-06-22,15.859999656677246,15.3100004196167,15.859999656677246,15.390000343322754,810557.0,14.025750160217285
2017-06-23,15.600000381469727,15.210000038146973,15.390000343322754,15.380000114440918,739099.0,14.016634941101074
2017-06-26,16.489999771118164,15.489999771118164,15.489999771118164,16.270000457763672,2860898.0,14.827742576599121
2017-06-27,16.360000610351562,16.020000457763672,16.260000228881836,16.31999969482422,2129116.0,14.873309135437012
2017-06-28,16.440000534057617,15.979999542236328,16.440000534057617,16.079999923706055,1256242.0,14.654583930969238
2017-06-29,16.360000610351562,16.0,16.0,16.190000534057617,1298433.0,14.75483226776123
2017-06-30,16.649999618530273,15.890000343322754,16.149999618530273,16.579999923706055,2249677.0,15.110260963439941
2017-07-03,16.65999984741211,16.360000610351562,16.56999969482422,16.489999771118164,1536804.0,15.028239250183105
2017-07-04,16.459999084472656,16.309999465942383,16.360000610351562,16.389999389648438,1022680.0,14.937104225158691
2017-07-05,16.450000762939453,16.149999618530273,16.450000762939453,16.399999618530273,1082062.0,14.946216583251953
2017-07-06,16.389999389648438,16.100000381469727,16.389999389648438,16.209999084472656,1651199.0,14.773058891296387
2017-07-07,16.649999618530273,16.18000030517578,16.260000228881836,16.579999923706055,2190695.0,15.110260963439941
2017-07-10,18.239999771118164,16.899999618530273,16.90999984741211,17.579999923706055,5752141.0,16.021615982055664
2017-07-11,17.799999237060547,17.010000228881836,17.43000030517578,17.059999465942383,3180062.0,15.547711372375488
2017-07-12,17.15999984741211,16.549999237060547,17.049999237060547,16.959999084472656,3336229.0,15.456575393676758
2017-07-13,17.290000915527344,16.809999465942383,17.0,17.1299991607666,2378994.0,15.611505508422852
2017-07-14,17.200000762939453,16.829999923706055,16.90999984741211,17.09000015258789,1894417.0,15.575051307678223
2017-07-17,17.25,16.0,17.25,16.1200008392334,2953568.0,14.691038131713867
2017-07-18,16.5,16.049999237060547,16.049999237060547,16.479999542236328,1253041.0,15.019124984741211
2017-07-19,17.290000915527344,16.3700008392334,16.3700008392334,17.209999084472656,2993027.0,15.684415817260742
2017-07-20,17.270000457763672,17.020000457763672,17.1200008392334,17.190000534057617,2040366.0,15.66618824005127
2017-07-21,17.350000381469727,17.020000457763672,17.1200008392334,17.34000015258789,1930106.0,15.802889823913574
2017-07-24,18.959999084472656,17.260000228881836,17.3799991607666,18.15999984741211,6090018.0,16.550201416015625
2017-07-25,18.8799991607666,17.760000228881836,18.520000457763672,18.280000686645508,4417861.0,16.659564971923828
2017-07-26,19.229999542236328,17.81999969482422,18.010000228881836,19.0,5917628.0,17.31574058532715
2017-07-27,19.989999771118164,18.899999618530273,18.899999618530273,18.959999084472656,7248709.0,17.279285430908203
2017-07-28,19.200000762939453,18.639999389648438,18.860000610351562,19.18000030517578,3147331.0,17.47978401184082
2017-07-31,21.100000381469727,19.299999237060547,19.299999237060547,21.049999237060547,12934118.0,19.18401527404785
2017-08-01,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-02,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-03,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-04,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-07,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-08,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-09,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-10,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-11,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-14,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-15,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-16,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-17,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-18,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-21,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-22,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-23,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-24,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-25,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-28,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-29,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-30,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-08-31,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-01,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-04,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-05,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-06,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-07,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-08,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-11,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-12,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-13,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-14,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-15,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-18,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-19,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-20,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-21,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-22,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-25,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-26,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-27,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-28,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-09-29,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-09,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-10,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-11,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-12,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-13,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-16,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-17,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-18,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-19,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-20,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-23,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-24,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-25,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,19.18401527404785
2017-10-26,20.5,18.979999542236328,20.010000228881836,20.190000534057617,14321916.0,18.400253295898438
2017-10-27,19.8700008392334,19.100000381469727,19.709999084472656,19.15999984741211,7202297.0,17.461557388305664
2017-10-30,19.100000381469727,17.239999771118164,19.030000686645508,17.239999771118164,6669557.0,15.711755752563477
2017-10-31,17.5,16.84000015258789,16.989999771118164,17.270000457763672,3228381.0,15.739097595214844
2017-11-01,17.799999237060547,17.0,17.56999969482422,17.020000457763672,3454942.0,15.511258125305176
2017-11-02,17.510000228881836,16.920000076293945,17.510000228881836,17.1200008392334,2023369.0,15.602394104003906
2017-11-03,17.270000457763672,16.450000762939453,17.270000457763672,16.610000610351562,2404860.0,15.137602806091309
2017-11-06,16.959999084472656,16.209999084472656,16.530000686645508,16.8799991607666,1997851.0,15.383667945861816
2017-11-07,17.100000381469727,16.510000228881836,16.760000228881836,17.030000686645508,2171206.0,15.520371437072754
2017-11-08,17.440000534057617,16.75,16.75,17.18000030517578,2102831.0,15.657074928283691
2017-11-09,17.489999771118164,17.100000381469727,17.219999313354492,17.34000015258789,1474464.0,15.802889823913574
2017-11-10,17.34000015258789,16.809999465942383,17.270000457763672,16.889999389648438,2525530.0,15.392779350280762
2017-11-13,17.25,16.809999465942383,16.809999465942383,17.040000915527344,1701494.0,15.529484748840332
2017-11-14,17.229999542236328,16.989999771118164,17.0,17.149999618530273,1503364.0,15.62973403930664
2017-11-15,17.229999542236328,16.700000762939453,17.229999542236328,16.809999465942383,1468763.0,15.319872856140137
2017-11-16,16.979999542236328,16.3799991607666,16.829999923706055,16.389999389648438,1968133.0,14.937104225158691
2017-11-17,16.649999618530273,15.180000305175781,16.40999984741211,15.630000114440918,1984054.0,14.244475364685059
2017-11-20,16.139999389648438,15.489999771118164,15.539999961853027,16.010000228881836,1591613.0,14.590788841247559
2017-11-21,16.5,15.869999885559082,15.949999809265137,16.309999465942383,1567851.0,14.864194869995117
2017-11-22,16.479999542236328,16.110000610351562,16.479999542236328,16.200000762939453,1246360.0,14.763948440551758
2017-11-23,16.399999618530273,15.899999618530273,16.25,15.949999809265137,864250.0,14.536107063293457
2017-11-24,16.100000381469727,15.710000038146973,16.0,15.789999961853027,1215884.0,14.390291213989258
2017-11-27,17.280000686645508,15.789999961853027,15.789999961853027,16.889999389648438,3758497.0,15.392779350280762
2017-11-28,18.100000381469727,16.719999313354492,16.889999389648438,18.09000015258789,5927504.0,16.486406326293945
2017-11-29,18.290000915527344,17.690000534057617,17.8700008392334,18.190000534057617,4925610.0,16.577543258666992
2017-11-30,18.139999389648438,17.799999237060547,18.1200008392334,18.030000686645508,2971952.0,16.431726455688477
2017-12-01,18.860000610351562,17.959999084472656,18.100000381469727,18.270000457763672,3952622.0,16.65045166015625
2017-12-04,18.290000915527344,17.6299991607666,18.059999465942383,18.25,2856929.0,16.63222312927246
2017-12-05,18.149999618530273,17.09000015258789,18.149999618530273,17.5,3120620.0,15.948709487915039
2017-12-06,18.18000030517578,17.209999084472656,17.399999618530273,18.049999237060547,2976092.0,16.449953079223633
2017-12-07,18.299999237060547,17.850000381469727,18.040000915527344,17.93000030517578,2100117.0,16.340591430664062
2017-12-08,18.1200008392334,17.649999618530273,17.649999618530273,17.790000915527344,1238317.0,16.213001251220703
2017-12-11,18.200000762939453,17.450000762939453,17.709999084472656,18.170000076293945,1800522.0,16.559316635131836
2017-12-12,18.979999542236328,18.100000381469727,18.229999542236328,18.649999618530273,4234208.0,16.996767044067383
2017-12-13,18.889999389648438,18.360000610351562,18.360000610351562,18.65999984741211,2981213.0,17.005878448486328
2017-12-14,19.18000030517578,18.489999771118164,18.520000457763672,19.100000381469727,3883548.0,17.406877517700195
2017-12-15,19.110000610351562,18.709999084472656,19.110000610351562,18.850000381469727,2264062.0,17.17903709411621
2017-12-18,19.079999923706055,18.079999923706055,18.850000381469727,18.190000534057617,2095526.0,16.577543258666992
2017-12-19,18.549999237060547,18.09000015258789,18.1299991607666,18.3799991607666,1117160.0,16.750699996948242
2017-12-20,18.3799991607666,17.8799991607666,18.3799991607666,17.959999084472656,1649982.0,16.367931365966797
2017-12-21,18.1200008392334,17.530000686645508,17.8799991607666,18.09000015258789,1546548.0,16.486406326293945
2017-12-22,18.399999618530273,18.0,18.149999618530273,18.34000015258789,1344141.0,16.71424674987793
2017-12-25,18.68000030517578,18.229999542236328,18.299999237060547,18.40999984741211,2396763.0,16.778039932250977
2017-12-26,18.489999771118164,17.459999084472656,18.25,17.739999771118164,3472050.0,16.16743278503418
2017-12-27,17.6299991607666,17.299999237060547,17.600000381469727,17.34000015258789,1740902.0,15.802889823913574
2017-12-28,17.760000228881836,17.219999313354492,17.5,17.6200008392334,1152136.0,16.05807113647461
2017-12-29,17.75,17.329999923706055,17.600000381469727,17.389999389648438,917404.0,15.848459243774414
2018-01-02,18.079999923706055,17.399999618530273,17.469999313354492,18.049999237060547,2476387.0,16.449953079223633
2018-01-03,18.3799991607666,17.84000015258789,18.049999237060547,18.329999923706055,3080628.0,16.70513153076172
2018-01-04,18.479999542236328,17.959999084472656,18.15999984741211,18.469999313354492,2350160.0,16.832721710205078
2018-01-05,18.8799991607666,18.260000228881836,18.360000610351562,18.56999969482422,3127338.0,16.923856735229492
2018-01-08,19.200000762939453,18.399999618530273,18.399999618530273,19.1299991607666,5191334.0,17.434215545654297
2018-01-09,19.1299991607666,18.700000762939453,19.0,18.770000457763672,3111774.0,17.106128692626953
2018-01-10,18.8700008392334,18.399999618530273,18.799999237060547,18.670000076293945,2824934.0,17.01499366760254
2018-01-11,18.799999237060547,18.420000076293945,18.549999237060547,18.68000030517578,2089918.0,17.024106979370117
2018-01-12,18.649999618530273,18.200000762939453,18.639999389648438,18.3799991607666,2247072.0,16.750699996948242
2018-01-15,18.68000030517578,17.899999618530273,18.360000610351562,17.920000076293945,2785926.0,16.33147621154785
2018-01-16,17.860000610351562,17.399999618530273,17.81999969482422,17.68000030517578,2486984.0,16.11275291442871
2018-01-17,17.75,17.25,17.670000076293945,17.549999237060547,1648832.0,15.99427318572998
2018-01-18,18.350000381469727,17.5,17.549999237060547,18.329999923706055,2831589.0,16.70513153076172
2018-01-19,18.329999923706055,17.889999389648438,18.299999237060547,17.950000762939453,2009895.0,16.35881805419922
2018-01-22,18.350000381469727,17.6200008392334,17.889999389648438,18.260000228881836,1610217.0,16.641338348388672
2018-01-23,18.600000381469727,18.260000228881836,18.260000228881836,18.479999542236328,2167527.0,16.84183692932129
2018-01-24,18.579999923706055,17.8700008392334,18.479999542236328,18.110000610351562,2686346.0,16.504634857177734
2018-01-25,18.8799991607666,17.90999984741211,17.950000762939453,18.780000686645508,3841065.0,17.11524200439453
2018-01-26,18.93000030517578,18.510000228881836,18.93000030517578,18.6299991607666,2113330.0,16.978538513183594
2018-01-29,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0.0,16.978538513183594
2018-01-30,19.81999969482422,18.739999771118164,18.739999771118164,19.489999771118164,5333332.0,17.76230239868164
2018-01-31,21.440000534057617,19.110000610351562,19.309999465942383,20.600000381469727,9634188.0,18.773906707763672
2018-02-01,21.260000228881836,19.65999984741211,20.309999465942383,19.889999389648438,7808547.0,18.12684440612793
2018-02-02,20.079999923706055,17.899999618530273,20.040000915527344,19.25,5631402.0,17.543577194213867
2018-02-05,18.969999313354492,18.1299991607666,18.739999771118164,18.610000610351562,5007219.0,16.960311889648438
2018-02-06,18.329999923706055,16.75,18.0,16.780000686645508,5597115.0,15.292532920837402
2018-02-07,17.399999618530273,16.3799991607666,17.15999984741211,16.559999465942383,3179192.0,15.092032432556152
2018-02-08,17.290000915527344,16.520000457763672,16.520000457763672,17.1299991607666,1770779.0,15.611505508422852
2018-02-09,16.940000534057617,15.699999809265137,16.670000076293945,16.270000457763672,2607099.0,14.827742576599121
2018-02-12,16.950000762939453,16.299999237060547,16.299999237060547,16.93000030517578,1308947.0,15.429235458374023
2018-02-13,18.200000762939453,17.170000076293945,17.170000076293945,17.540000915527344,2821436.0,15.985163688659668
2018-02-14,17.719999313354492,17.030000686645508,17.520000457763672,17.600000381469727,1373094.0,16.039844512939453
2018-02-22,18.059999465942383,17.649999618530273,17.8700008392334,18.0,1580806.0,16.404382705688477
2018-02-23,18.1299991607666,17.649999618530273,17.899999618530273,17.90999984741211,1321551.0,16.322362899780273
2018-02-26,18.350000381469727,17.899999618530273,17.950000762939453,18.190000534057617,2174392.0,16.577543258666992
2018-02-27,18.299999237060547,17.729999542236328,18.299999237060547,17.979999542236328,2288301.0,16.38615608215332
2018-02-28,19.280000686645508,17.770000457763672,17.969999313354492,19.059999465942383,3777176.0,17.370420455932617
2018-03-01,19.34000015258789,18.719999313354492,18.81999969482422,19.299999237060547,2858763.0,17.58914566040039
2018-03-02,19.799999237060547,18.81999969482422,19.25,18.90999984741211,2942823.0,17.23371696472168
2018-03-05,19.219999313354492,18.469999313354492,18.940000534057617,18.790000915527344,1714286.0,17.124357223510742
2018-03-06,19.760000228881836,18.700000762939453,18.700000762939453,19.639999389648438,3632302.0,17.899005889892578
2018-03-07,19.75,19.020000457763672,19.600000381469727,19.040000915527344,2726778.0,17.352195739746094
2018-03-08,19.440000534057617,19.0,19.059999465942383,19.18000030517578,1290962.0,17.47978401184082
2018-03-09,19.329999923706055,19.020000457763672,19.09000015258789,19.229999542236328,1980028.0,17.52535057067871
2018-03-12,19.5,19.18000030517578,19.18000030517578,19.389999389648438,2010113.0,17.671167373657227
2018-03-13,19.549999237060547,18.729999542236328,19.399999618530273,18.799999237060547,2318250.0,17.133466720581055
2018-03-14,19.200000762939453,18.770000457763672,18.989999771118164,18.8700008392334,2102036.0,17.197265625
2018-03-15,19.06999969482422,18.6200008392334,18.799999237060547,18.950000762939453,1386068.0,17.270172119140625
2018-03-16,19.190000534057617,18.600000381469727,19.18000030517578,18.639999389648438,1633011.0,16.987651824951172
2018-03-19,18.700000762939453,18.299999237060547,18.639999389648438,18.639999389648438,1562327.0,16.987651824951172
2018-03-20,18.639999389648438,18.3799991607666,18.40999984741211,18.6200008392334,1413500.0,16.96942710876465
2018-03-21,19.200000762939453,18.5,18.579999923706055,18.889999389648438,2070322.0,17.215490341186523
2018-03-22,19.309999465942383,18.770000457763672,18.850000381469727,18.979999542236328,2606966.0,17.29751205444336
2018-03-23,18.600000381469727,17.600000381469727,18.15999984741211,17.709999084472656,2741551.0,16.140090942382812
2018-03-26,18.149999618530273,17.469999313354492,17.469999313354492,17.889999389648438,1339825.0,16.304136276245117
2018-03-27,18.3799991607666,18.110000610351562,18.149999618530273,18.280000686645508,1393981.0,16.659564971923828
2018-03-28,18.360000610351562,18.1200008392334,18.260000228881836,18.229999542236328,1399700.0,16.613996505737305
2018-03-29,18.739999771118164,18.100000381469727,18.260000228881836,18.729999542236328,1308571.0,17.069673538208008
2018-03-30,18.84000015258789,18.530000686645508,18.729999542236328,18.549999237060547,1568343.0,16.905628204345703
2018-04-02,18.829999923706055,18.459999084472656,18.829999923706055,18.639999389648438,1811464.0,16.987651824951172
2018-04-03,18.56999969482422,17.68000030517578,18.56999969482422,17.729999542236328,2424954.0,16.15831756591797
2018-04-04,17.950000762939453,17.579999923706055,17.950000762939453,17.65999984741211,1890959.0,16.094524383544922
2018-04-09,17.780000686645508,17.25,17.739999771118164,17.520000457763672,1112800.0,15.966935157775879
2018-04-10,17.989999771118164,17.56999969482422,17.719999313354492,17.950000762939453,1370604.0,16.35881805419922
2018-04-11,18.149999618530273,17.829999923706055,18.100000381469727,18.110000610351562,1006502.0,16.504634857177734
2018-04-12,18.190000534057617,17.399999618530273,18.190000534057617,17.540000915527344,1981538.0,15.985163688659668
2018-04-13,17.700000762939453,17.450000762939453,17.700000762939453,17.56999969482422,589602.0,16.012502670288086
2018-04-16,17.65999984741211,17.309999465942383,17.65999984741211,17.489999771118164,805037.0,15.939592361450195
2018-04-17,17.649999618530273,17.40999984741211,17.5,17.559999465942383,978302.0,16.003389358520508
2018-04-18,17.979999542236328,17.459999084472656,17.729999542236328,17.920000076293945,1155405.0,16.33147621154785
2018-04-19,18.110000610351562,17.770000457763672,17.809999465942383,18.030000686645508,1213018.0,16.431726455688477
2018-04-20,18.170000076293945,17.700000762939453,18.139999389648438,17.81999969482422,1869656.0,16.240341186523438
2018-04-23,18.0,17.739999771118164,17.920000076293945,17.950000762939453,892572.0,16.35881805419922
2018-04-24,18.799999237060547,17.969999313354492,18.100000381469727,18.770000457763672,3785296.0,17.106128692626953
2018-04-25,19.469999313354492,18.59000015258789,18.639999389648438,19.31999969482422,3751800.0,17.607372283935547
2018-04-26,19.459999084472656,18.809999465942383,19.299999237060547,19.270000457763672,2521567.0,17.561805725097656
2018-04-27,19.520000457763672,18.899999618530273,19.459999084472656,19.3799991607666,2169166.0,17.66205596923828
2018-05-02,19.889999389648438,19.0,19.450000762939453,19.440000534057617,2731049.0,17.716737747192383
2018-05-03,19.389999389648438,18.8799991607666,19.389999389648438,19.100000381469727,1757951.0,17.406877517700195
2018-05-04,19.790000915527344,19.010000228881836,19.100000381469727,19.68000030517578,2970807.0,17.935461044311523
2018-05-07,20.489999771118164,19.549999237060547,19.75,20.149999618530273,3883030.0,18.363798141479492
2018-05-08,20.350000381469727,19.809999465942383,19.93000030517578,20.010000228881836,2000451.0,18.236207962036133
2018-05-09,20.239999771118164,19.639999389648438,20.200000762939453,19.709999084472656,2416667.0,17.962800979614258
2018-05-10,20.170000076293945,19.75,19.81999969482422,19.979999542236328,1514938.0,18.2088680267334
2018-05-11,20.059999465942383,19.670000076293945,20.059999465942383,19.68000030517578,1093830.0,17.935461044311523
2018-05-14,19.649999618530273,19.020000457763672,19.649999618530273,19.350000381469727,2252081.0,17.634714126586914
2018-05-15,19.899999618530273,19.200000762939453,19.3799991607666,19.8700008392334,1310560.0,18.108617782592773
2018-05-16,20.459999084472656,19.709999084472656,19.8700008392334,20.040000915527344,2271100.0,18.263551712036133
2018-05-17,20.8799991607666,20.0,20.15999984741211,20.670000076293945,4450918.0,18.83770179748535
2018-05-18,21.110000610351562,20.350000381469727,20.3700008392334,20.489999771118164,3191245.0,18.673660278320312
2018-05-21,20.489999771118164,20.489999771118164,20.489999771118164,20.489999771118164,0.0,18.673660278320312
2018-05-22,24.780000686645508,23.43000030517578,23.5,23.920000076293945,14223579.0,21.799606323242188
2018-05-23,24.190000534057617,23.0,24.110000610351562,23.469999313354492,9458991.0,21.389495849609375
2018-05-24,23.93000030517578,23.270000457763672,23.700000762939453,23.770000457763672,8758782.0,21.66290283203125
2018-05-25,23.8799991607666,23.31999969482422,23.43000030517578,23.670000076293945,6615152.0,21.571765899658203
2018-05-28,23.670000076293945,22.709999084472656,23.5,23.020000457763672,6564569.0,20.979387283325195
2018-05-29,23.770000457763672,22.81999969482422,23.040000915527344,23.450000762939453,5438220.0,21.371267318725586
2018-05-30,23.09000015258789,22.049999237060547,22.790000915527344,22.209999084472656,6108505.0,20.241186141967773
2018-05-31,22.780000686645508,22.1200008392334,22.5,22.639999389648438,3658066.0,20.63306999206543
2018-06-01,23.860000610351562,22.59000015258789,22.780000686645508,23.139999389648438,7237568.0,21.088748931884766
2018-06-04,23.780000686645508,22.600000381469727,23.59000015258789,22.709999084472656,4489132.0,20.69686508178711
2018-06-05,23.739999771118164,22.100000381469727,22.600000381469727,23.700000762939453,4406893.0,21.59910774230957
2018-06-06,24.09000015258789,23.260000228881836,23.989999771118164,23.799999237060547,4828677.0,21.690242767333984
2018-06-07,24.049999237060547,23.0,23.549999237060547,23.040000915527344,4000976.0,20.99761390686035
2018-06-08,22.979999542236328,22.299999237060547,22.719999313354492,22.469999313354492,3273778.0,20.478139877319336
2018-06-11,22.59000015258789,21.809999465942383,22.3799991607666,22.0,2317880.0,20.0498046875
2018-06-12,22.440000534057617,21.709999084472656,21.969999313354492,22.34000015258789,2054146.0,20.359663009643555
2018-06-13,22.559999465942383,21.030000686645508,22.389999389648438,21.100000381469727,2885066.0,19.229583740234375
2018-06-14,21.5,21.0,21.030000686645508,21.200000762939453,2473816.0,19.32071876525879
2018-06-15,21.59000015258789,20.459999084472656,21.309999465942383,20.809999465942383,2056437.0,18.965290069580078
2018-06-19,20.809999465942383,18.729999542236328,20.809999465942383,18.729999542236328,3475203.0,17.069673538208008
2018-06-20,19.329999923706055,18.5,18.700000762939453,19.149999618530273,1959291.0,17.45244026184082
2018-06-21,19.420000076293945,18.899999618530273,19.0,18.93000030517578,1613050.0,17.2519474029541
2018-06-22,19.649999618530273,18.540000915527344,18.780000686645508,19.530000686645508,1962042.0,17.79875946044922
2018-06-25,20.139999389648438,19.530000686645508,19.799999237060547,19.559999465942383,1482350.0,17.82609748840332
2018-06-26,19.649999618530273,18.010000228881836,18.530000686645508,19.389999389648438,1213051.0,17.671167373657227
2018-06-27,19.6299991607666,18.899999618530273,19.40999984741211,19.010000228881836,1211380.0,17.324853897094727
2018-06-28,19.1200008392334,18.290000915527344,18.899999618530273,18.479999542236328,1472050.0,17.075374603271484
2018-06-29,19.079999923706055,18.420000076293945,18.6299991607666,18.950000762939453,2200217.0,17.509653091430664
2018-07-02,20.5,19.110000610351562,19.34000015258789,19.3799991607666,4058552.0,17.906967163085938
2018-07-03,19.899999618530273,19.079999923706055,19.899999618530273,19.579999923706055,2734440.0,18.091766357421875
2018-07-04,19.489999771118164,19.1200008392334,19.469999313354492,19.209999084472656,1919856.0,17.749887466430664
2018-07-05,19.270000457763672,18.799999237060547,19.020000457763672,18.799999237060547,1962037.0,17.371049880981445
2018-07-06,19.290000915527344,18.549999237060547,18.670000076293945,18.969999313354492,1611775.0,17.52813148498535
2018-07-09,19.799999237060547,18.860000610351562,18.860000610351562,19.729999542236328,2185696.0,18.230365753173828
2018-07-10,20.020000457763672,19.489999771118164,19.719999313354492,20.010000228881836,2258662.0,18.48908233642578
2018-07-11,19.799999237060547,19.18000030517578,19.799999237060547,19.469999313354492,1623107.0,17.990127563476562
2018-07-12,20.079999923706055,19.3799991607666,19.3799991607666,19.899999618530273,1812013.0,18.38744354248047
2018-07-13,20.420000076293945,19.760000228881836,19.899999618530273,20.229999542236328,2253034.0,18.69236183166504
2018-07-16,20.25,19.93000030517578,20.049999237060547,19.989999771118164,1278738.0,18.47060203552246
2018-07-17,20.1299991607666,19.709999084472656,19.829999923706055,20.059999465942383,1254060.0,18.535282135009766
2018-07-18,21.549999237060547,20.010000228881836,20.350000381469727,21.209999084472656,3881857.0,19.597871780395508
2018-07-19,21.549999237060547,20.860000610351562,20.959999084472656,20.950000762939453,2164092.0,19.357637405395508
2018-07-20,21.399999618530273,20.809999465942383,20.81999969482422,21.31999969482422,2218868.0,19.699512481689453
2018-07-23,21.790000915527344,20.90999984741211,21.299999237060547,21.739999771118164,2878090.0,20.087587356567383
2018-07-24,21.850000381469727,21.40999984741211,21.780000686645508,21.809999465942383,2634315.0,20.15226936340332
2018-07-25,21.75,21.280000686645508,21.540000915527344,21.31999969482422,1990567.0,19.699512481689453
2018-07-26,21.399999618530273,21.0,21.25,21.040000915527344,1178838.0,19.4407958984375
2018-07-27,21.200000762939453,20.809999465942383,21.1200008392334,20.860000610351562,1059779.0,19.274477005004883
2018-07-30,21.190000534057617,20.860000610351562,20.889999389648438,21.1299991607666,1624486.0,19.52395248413086
2018-07-31,21.25,20.8799991607666,21.170000076293945,21.149999618530273,797893.0,19.542434692382812
2018-08-01,21.290000915527344,20.649999618530273,21.200000762939453,20.68000030517578,2162809.0,19.108158111572266
2018-08-02,20.639999389648438,18.969999313354492,20.510000228881836,19.610000610351562,2387448.0,18.119487762451172
2018-08-03,19.969999313354492,19.450000762939453,19.68000030517578,19.700000762939453,1415184.0,18.202646255493164
2018-08-06,19.84000015258789,18.700000762939453,19.350000381469727,18.75,1661426.0,17.324853897094727
2018-08-07,20.420000076293945,18.799999237060547,18.799999237060547,20.15999984741211,2663472.0,18.627681732177734
2018-08-08,20.450000762939453,19.739999771118164,20.15999984741211,19.920000076293945,1800525.0,18.405925750732422
2018-08-09,20.450000762939453,19.34000015258789,19.979999542236328,20.100000381469727,1990261.0,18.572242736816406
2018-08-10,20.81999969482422,19.940000534057617,19.940000534057617,20.799999237060547,2333193.0,19.219038009643555
2018-08-13,21.25,19.8799991607666,20.399999618530273,21.229999542236328,2412337.0,19.61635398864746
2018-08-14,21.549999237060547,20.850000381469727,21.010000228881836,21.420000076293945,2306992.0,19.791912078857422
2018-08-15,21.40999984741211,20.959999084472656,21.309999465942383,21.299999237060547,1737812.0,19.681034088134766
2018-08-16,21.549999237060547,20.899999618530273,21.260000228881836,21.5,1893648.0,19.86583137512207
2018-08-17,21.760000228881836,20.93000030517578,21.5,20.940000534057617,1718823.0,19.34839630126953
2018-08-20,21.829999923706055,20.93000030517578,21.0,21.799999237060547,2644076.0,20.143028259277344
2018-08-21,21.889999389648438,21.420000076293945,21.729999542236328,21.65999984741211,2159511.0,20.013669967651367
2018-08-22,22.969999313354492,21.81999969482422,22.5,22.3700008392334,3956261.0,20.669706344604492
2018-08-23,22.75,21.90999984741211,22.0,22.1299991607666,2280998.0,20.447946548461914
2018-08-24,22.360000610351562,21.780000686645508,22.200000762939453,22.0,1379218.0,20.327829360961914
2018-08-27,22.420000076293945,21.799999237060547,22.030000686645508,22.079999923706055,1272303.0,20.401748657226562
2018-08-28,22.200000762939453,21.649999618530273,22.0,21.959999084472656,1467138.0,20.29086685180664
2018-08-29,22.950000762939453,22.100000381469727,22.100000381469727,22.8799991607666,3133221.0,21.140941619873047
2018-08-30,23.360000610351562,22.030000686645508,22.93000030517578,22.049999237060547,1840666.0,20.374027252197266
2018-08-31,22.399999618530273,21.770000457763672,21.959999084472656,22.219999313354492,1218730.0,20.531105041503906
2018-09-03,22.959999084472656,21.899999618530273,22.219999313354492,22.610000610351562,2406459.0,20.891464233398438
2018-09-04,23.040000915527344,22.5,22.68000030517578,22.860000610351562,2029404.0,21.12246322631836
2018-09-05,23.229999542236328,22.739999771118164,23.100000381469727,22.829999923706055,2184594.0,21.094741821289062
2018-09-06,22.950000762939453,20.709999084472656,22.549999237060547,21.09000015258789,4825625.0,19.486995697021484
2018-09-07,21.219999313354492,20.649999618530273,21.190000534057617,21.09000015258789,2338138.0,19.486995697021484
2018-09-10,20.950000762939453,20.09000015258789,20.700000762939453,20.09000015258789,2031024.0,18.56300163269043
2018-09-11,20.65999984741211,19.670000076293945,20.09000015258789,20.6299991607666,1423696.0,19.06195640563965
2018-09-12,20.93000030517578,20.399999618530273,20.610000610351562,20.799999237060547,917377.0,19.219038009643555
2018-09-13,21.15999984741211,20.68000030517578,20.850000381469727,20.829999923706055,874932.0,19.246755599975586
2018-09-14,21.1200008392334,20.719999313354492,20.8799991607666,20.93000030517578,692322.0,19.339157104492188
2018-09-17,20.899999618530273,20.399999618530273,20.899999618530273,20.469999313354492,914804.0,18.914119720458984
2018-09-18,20.940000534057617,20.31999969482422,20.31999969482422,20.81999969482422,923748.0,19.237516403198242
2018-09-19,21.149999618530273,20.510000228881836,20.510000228881836,20.790000915527344,1010873.0,19.209796905517578
2018-09-20,21.040000915527344,20.5,20.780000686645508,20.59000015258789,626572.0,19.02499771118164
2018-09-21,20.959999084472656,20.450000762939453,20.5,20.899999618530273,872119.0,19.31143569946289
2018-09-25,21.639999389648438,20.65999984741211,20.860000610351562,21.5,1823957.0,19.86583137512207
2018-09-26,21.6200008392334,21.299999237060547,21.420000076293945,21.389999389648438,1404385.0,19.764192581176758
2018-09-27,21.639999389648438,21.209999084472656,21.389999389648438,21.420000076293945,1337703.0,19.791912078857422
2018-09-28,22.149999618530273,21.329999923706055,21.43000030517578,21.8799991607666,2721932.0,20.216947555541992
2018-10-08,22.489999771118164,21.31999969482422,22.0,21.399999618530273,3369050.0,19.7734317779541
2018-10-09,21.6299991607666,20.5,21.399999618530273,21.170000076293945,1856568.0,19.560914993286133
2018-10-10,22.0,21.15999984741211,21.5,21.989999771118164,3371301.0,20.318586349487305
2018-10-11,21.8799991607666,20.600000381469727,21.0,21.329999923706055,3326661.0,19.70875358581543
2018-10-12,22.420000076293945,21.010000228881836,21.200000762939453,22.399999618530273,3723517.0,20.697423934936523
2018-10-15,22.600000381469727,21.84000015258789,22.549999237060547,22.18000030517578,3917083.0,20.4941463470459
2018-10-16,22.18000030517578,21.299999237060547,22.079999923706055,21.959999084472656,2307770.0,20.29086685180664
2018-10-17,22.389999389648438,19.760000228881836,21.989999771118164,19.760000228881836,4794735.0,18.258087158203125
2018-10-18,19.59000015258789,17.899999618530273,19.59000015258789,17.969999313354492,3006370.0,16.60413932800293
2018-10-19,18.489999771118164,16.719999313354492,17.68000030517578,18.329999923706055,1968897.0,16.93677520751953
2018-10-22,19.389999389648438,18.329999923706055,18.329999923706055,18.969999313354492,2163006.0,17.52813148498535
2018-10-23,19.15999984741211,18.709999084472656,18.969999313354492,18.940000534057617,1051960.0,17.500410079956055
2018-10-24,19.200000762939453,18.329999923706055,18.719999313354492,18.670000076293945,1026547.0,17.250934600830078
2018-10-25,18.889999389648438,17.700000762939453,18.18000030517578,18.799999237060547,871251.0,17.371049880981445
2018-10-26,19.15999984741211,18.530000686645508,19.0,18.709999084472656,827828.0,17.287893295288086
2018-10-29,19.190000534057617,18.389999389648438,18.709999084472656,18.450000762939453,652038.0,17.047657012939453
2018-10-30,18.709999084472656,17.760000228881836,18.709999084472656,18.40999984741211,1221068.0,17.01069450378418
2018-10-31,19.079999923706055,18.229999542236328,18.40999984741211,18.809999465942383,1471721.0,17.380292892456055
2018-11-01,19.110000610351562,18.690000534057617,19.110000610351562,18.780000686645508,1186789.0,17.35257339477539
2018-11-02,19.3799991607666,18.520000457763672,18.959999084472656,19.3799991607666,2459373.0,17.906967163085938
2018-11-05,19.5,18.799999237060547,19.329999923706055,19.200000762939453,1438378.0,17.740650177001953
2018-11-06,19.600000381469727,18.899999618530273,19.209999084472656,19.06999969482422,780235.0,17.620529174804688
2018-11-07,19.290000915527344,18.920000076293945,19.100000381469727,18.93000030517578,845700.0,17.491172790527344
2018-11-08,19.239999771118164,18.760000228881836,18.989999771118164,18.790000915527344,747271.0,17.361814498901367
2018-11-09,19.100000381469727,18.3700008392334,18.899999618530273,18.40999984741211,960300.0,17.01069450378418
2018-11-12,18.889999389648438,18.100000381469727,18.489999771118164,18.8700008392334,1346483.0,17.435733795166016
2018-11-13,19.049999237060547,18.31999969482422,18.84000015258789,18.81999969482422,1593327.0,17.3895320892334
2018-11-14,19.030000686645508,18.709999084472656,18.84000015258789,18.860000610351562,1268750.0,17.42649269104004
2018-11-15,19.040000915527344,18.709999084472656,18.75,18.8799991607666,1225270.0,17.444969177246094
2018-11-16,19.149999618530273,18.809999465942383,18.950000762939453,18.969999313354492,1481485.0,17.52813148498535
2018-11-19,19.5,19.049999237060547,19.139999389648438,19.389999389648438,1944934.0,17.916208267211914
2018-11-20,19.489999771118164,18.8700008392334,19.459999084472656,18.93000030517578,1679051.0,17.491172790527344
2018-11-21,19.149999618530273,18.100000381469727,18.100000381469727,18.899999618530273,851815.0,17.463451385498047
2018-11-22,19.239999771118164,18.600000381469727,18.899999618530273,18.809999465942383,917747.0,17.380292892456055
2018-11-23,19.1299991607666,18.3700008392334,18.809999465942383,18.43000030517578,1222903.0,17.0291748046875
2018-11-26,18.579999923706055,18.100000381469727,18.3700008392334,18.239999771118164,666416.0,16.85361671447754
2018-11-27,18.809999465942383,18.09000015258789,18.09000015258789,18.549999237060547,790583.0,17.140052795410156
2018-11-28,18.770000457763672,18.1299991607666,18.530000686645508,18.420000076293945,916548.0,17.01993751525879
2018-11-29,18.68000030517578,18.15999984741211,18.579999923706055,18.229999542236328,1079650.0,16.844377517700195
2018-11-30,18.489999771118164,17.950000762939453,18.110000610351562,18.34000015258789,964220.0,16.94601821899414
2018-12-03,18.770000457763672,18.350000381469727,18.65999984741211,18.719999313354492,2549683.0,17.297130584716797
2018-12-04,18.790000915527344,18.469999313354492,18.700000762939453,18.549999237060547,1082441.0,17.140052795410156
2018-12-05,18.59000015258789,18.149999618530273,18.200000762939453,18.3799991607666,856663.0,16.982975006103516
2018-12-06,18.549999237060547,18.149999618530273,18.3799991607666,18.15999984741211,612102.0,16.779695510864258
2018-12-07,18.25,17.989999771118164,18.110000610351562,18.0,557702.0,16.63185691833496
2018-12-10,18.389999389648438,17.979999542236328,18.139999389648438,18.25,606142.0,16.862857818603516
2018-12-11,18.260000228881836,18.020000457763672,18.209999084472656,18.1200008392334,457911.0,16.742738723754883
2018-12-12,18.34000015258789,18.049999237060547,18.170000076293945,18.1299991607666,236005.0,16.751977920532227
2018-12-13,18.309999465942383,18.09000015258789,18.09000015258789,18.209999084472656,463270.0,16.825897216796875
2018-12-14,18.34000015258789,17.950000762939453,18.34000015258789,18.09000015258789,583300.0,16.71501922607422
2018-12-17,18.06999969482422,17.700000762939453,18.06999969482422,17.889999389648438,692983.0,16.53022003173828
2018-12-18,17.979999542236328,16.850000381469727,17.979999542236328,17.299999237060547,1110962.0,15.985062599182129
2018-12-19,17.5,17.25,17.290000915527344,17.260000228881836,442811.0,15.948104858398438
2018-12-20,17.290000915527344,16.8700008392334,17.260000228881836,17.100000381469727,459100.0,15.80026626586914
2018-12-21,17.3700008392334,17.0,17.229999542236328,17.200000762939453,505707.0,15.892666816711426
2018-12-24,17.299999237060547,17.0,17.200000762939453,17.18000030517578,280319.0,15.874185562133789
2018-12-25,17.100000381469727,16.729999542236328,17.100000381469727,17.010000228881836,734601.0,15.717106819152832
2018-12-26,17.09000015258789,16.610000610351562,17.0,16.889999389648438,575719.0,15.606226921081543
2018-12-27,17.06999969482422,16.850000381469727,17.06999969482422,16.920000076293945,400200.0,15.63394832611084
2018-12-28,17.149999618530273,16.84000015258789,16.8700008392334,16.84000015258789,420900.0,15.560029029846191
2019-01-02,17.020000457763672,16.809999465942383,16.860000610351562,16.8799991607666,366679.0,15.5969877243042
2019-01-03,16.969999313354492,16.530000686645508,16.8799991607666,16.530000686645508,565340.0,15.273591995239258
2019-01-04,16.780000686645508,16.209999084472656,16.209999084472656,16.719999313354492,635010.0,15.449148178100586
2019-01-07,17.170000076293945,16.209999084472656,16.530000686645508,17.15999984741211,838875.0,15.855705261230469
2019-01-08,17.25,16.90999984741211,17.15999984741211,17.020000457763672,494100.0,15.726346969604492
2019-01-09,17.219999313354492,16.959999084472656,17.020000457763672,17.020000457763672,548826.0,15.726346969604492
2019-01-10,17.149999618530273,16.959999084472656,17.030000686645508,17.049999237060547,481347.0,15.754064559936523
2019-01-11,17.110000610351562,16.8799991607666,17.110000610351562,16.979999542236328,430922.0,15.689386367797852
2019-01-14,17.139999389648438,16.8700008392334,16.93000030517578,16.8700008392334,437516.0,15.587747573852539
2019-01-15,17.049999237060547,16.690000534057617,16.8700008392334,16.969999313354492,666780.0,15.680146217346191
2019-01-16,17.360000610351562,16.770000457763672,17.239999771118164,16.850000381469727,1242097.0,15.569268226623535
2019-01-17,16.969999313354492,16.549999237060547,16.850000381469727,16.56999969482422,922680.0,15.310550689697266
2019-01-18,17.020000457763672,16.559999465942383,16.6200008392334,16.979999542236328,727780.0,15.689386367797852
2019-01-21,17.149999618530273,16.799999237060547,17.100000381469727,16.899999618530273,829462.0,15.61546802520752
2019-01-22,16.889999389648438,16.670000076293945,16.889999389648438,16.719999313354492,729308.0,15.449148178100586
2019-01-23,16.899999618530273,16.600000381469727,16.860000610351562,16.65999984741211,656000.0,15.393708229064941
2019-01-24,17.149999618530273,16.610000610351562,16.81999969482422,16.959999084472656,1466088.0,15.670907020568848
2019-01-25,16.959999084472656,16.700000762939453,16.780000686645508,16.81999969482422,1084050.0,15.541548728942871
2019-01-28,17.0,16.510000228881836,16.829999923706055,16.639999389648438,771067.0,15.375228881835938
2019-01-29,16.649999618530273,16.260000228881836,16.639999389648438,16.350000381469727,889725.0,15.107271194458008
2019-01-30,16.75,16.270000457763672,16.350000381469727,16.450000762939453,537368.0,15.19967269897461
2019-01-31,16.610000610351562,15.970000267028809,16.450000762939453,16.040000915527344,1115130.0,14.820834159851074
2019-02-01,16.40999984741211,16.06999969482422,16.139999389648438,16.309999465942383,725871.0,15.070311546325684
2019-02-11,17.0,16.260000228881836,16.260000228881836,16.969999313354492,1244452.0,15.680146217346191
2019-02-12,17.059999465942383,16.739999771118164,16.969999313354492,16.969999313354492,1228213.0,15.680146217346191
2019-02-13,17.139999389648438,16.8799991607666,16.959999084472656,17.1299991607666,1315190.0,15.827985763549805
2019-02-14,17.270000457763672,17.059999465942383,17.15999984741211,17.18000030517578,1357299.0,15.874185562133789
2019-02-15,17.25,16.940000534057617,17.25,17.0,1287776.0,15.707867622375488
2019-02-18,17.440000534057617,16.979999542236328,17.31999969482422,17.350000381469727,2730323.0,16.031265258789062
2019-02-19,17.420000076293945,17.18000030517578,17.360000610351562,17.420000076293945,1936512.0,16.095943450927734
2019-02-20,17.729999542236328,17.139999389648438,17.5,17.219999313354492,2791891.0,15.91114330291748
2019-02-21,17.420000076293945,17.06999969482422,17.219999313354492,17.110000610351562,1966610.0,15.809504508972168
2019-02-22,17.299999237060547,16.8799991607666,17.100000381469727,17.260000228881836,2071592.0,15.948104858398438
2019-02-25,17.989999771118164,17.25,17.440000534057617,17.8700008392334,4550117.0,16.511741638183594
2019-02-26,18.75,17.700000762939453,18.030000686645508,18.3799991607666,4901423.0,16.982975006103516
2019-02-27,18.3799991607666,17.899999618530273,18.350000381469727,18.1200008392334,2808676.0,16.742738723754883
2019-02-28,18.450000762939453,18.0,18.079999923706055,18.3700008392334,2002547.0,16.973737716674805
2019-03-01,18.389999389648438,18.020000457763672,18.3700008392334,18.1299991607666,1704176.0,16.751977920532227
2019-03-04,18.450000762939453,18.0,18.170000076293945,18.100000381469727,4897352.0,16.724258422851562
2019-03-05,18.290000915527344,17.959999084472656,18.079999923706055,18.260000228881836,3139099.0,16.872098922729492
2019-03-06,18.469999313354492,18.0,18.389999389648438,18.309999465942383,4144061.0,16.918296813964844
2019-03-07,18.90999984741211,18.31999969482422,18.31999969482422,18.780000686645508,5195602.0,17.35257339477539
2019-03-08,18.65999984741211,17.860000610351562,18.549999237060547,17.860000610351562,3551816.0,16.502500534057617
2019-03-11,18.219999313354492,17.799999237060547,17.8700008392334,18.209999084472656,2889272.0,16.825897216796875
2019-03-12,18.549999237060547,18.139999389648438,18.219999313354492,18.389999389648438,3048043.0,16.992216110229492
2019-03-13,18.350000381469727,18.0,18.350000381469727,18.020000457763672,2290208.0,16.650339126586914
2019-03-14,18.68000030517578,18.0,18.020000457763672,18.65999984741211,4117484.0,17.2416934967041
2019-03-15,19.459999084472656,18.579999923706055,18.6200008392334,18.950000762939453,5759572.0,17.509653091430664
2019-03-18,19.25,18.700000762939453,19.25,19.15999984741211,3283448.0,17.703689575195312
2019-03-19,19.15999984741211,18.799999237060547,19.149999618530273,18.969999313354492,2691620.0,17.52813148498535
2019-03-20,18.950000762939453,18.579999923706055,18.950000762939453,18.760000228881836,2053516.0,17.33409309387207
2019-03-21,19.040000915527344,18.700000762939453,18.860000610351562,19.0,2559794.0,17.55585289001465
2019-03-22,18.979999542236328,18.450000762939453,18.969999313354492,18.809999465942383,2267794.0,17.380292892456055
2019-03-25,18.790000915527344,18.469999313354492,18.549999237060547,18.559999465942383,1725738.0,17.149293899536133
2019-03-26,18.65999984741211,18.0,18.549999237060547,18.030000686645508,2003185.0,16.65958023071289
2019-03-27,18.229999542236328,17.780000686645508,18.229999542236328,17.950000762939453,1906374.0,16.585660934448242
2019-03-28,18.270000457763672,17.790000915527344,17.81999969482422,17.850000381469727,1420402.0,16.49325942993164
2019-03-29,18.290000915527344,17.81999969482422,17.850000381469727,18.25,2024692.0,16.862857818603516
2019-04-01,18.979999542236328,18.229999542236328,18.229999542236328,18.799999237060547,3853464.0,17.371049880981445
2019-04-02,19.31999969482422,18.600000381469727,18.809999465942383,19.09000015258789,4394112.0,17.63901138305664
2019-04-03,19.219999313354492,18.899999618530273,18.989999771118164,19.09000015258789,2913457.0,17.63901138305664
2019-04-04,19.09000015258789,19.09000015258789,19.09000015258789,19.09000015258789,0.0,17.63901138305664
2019-04-08,19.09000015258789,19.09000015258789,19.09000015258789,19.09000015258789,0.0,17.63901138305664
2019-04-09,25.40999984741211,24.239999771118164,25.40999984741211,25.40999984741211,30166543.0,23.478641510009766
2019-04-10,27.770000457763672,23.979999542236328,24.610000610351562,25.969999313354492,25389731.0,23.996074676513672
2019-04-11,25.420000076293945,23.3700008392334,25.049999237060547,23.40999984741211,16242963.0,21.630657196044922
2019-04-12,23.459999084472656,22.579999923706055,23.139999389648438,22.65999984741211,9066131.0,20.93766212463379
2019-04-15,23.25,22.309999465942383,22.940000534057617,22.3700008392334,7278422.0,20.669706344604492
2019-04-16,22.899999618530273,22.110000610351562,22.34000015258789,22.81999969482422,6824962.0,21.085500717163086
2019-04-17,23.450000762939453,22.3700008392334,22.700000762939453,22.790000915527344,9814700.0,21.057781219482422
2019-04-18,23.1200008392334,22.200000762939453,22.5,22.719999313354492,7103932.0,20.99310302734375
2019-04-19,22.670000076293945,21.600000381469727,22.670000076293945,22.1200008392334,5955438.0,20.43870735168457
2019-04-22,22.520000457763672,22.0,22.260000228881836,22.15999984741211,3758575.0,20.47566795349121
2019-04-23,22.459999084472656,21.610000610351562,22.309999465942383,21.639999389648438,3882677.0,19.995189666748047
2019-04-24,22.020000457763672,21.479999542236328,21.75,21.8799991607666,2799778.0,20.216947555541992
2019-04-25,21.799999237060547,20.889999389648438,21.799999237060547,20.920000076293945,4562430.0,19.32991600036621
2019-04-26,21.280000686645508,20.799999237060547,20.920000076293945,21.06999969482422,2448414.0,19.468515396118164
2019-05-06,19.959999084472656,18.799999237060547,19.610000610351562,18.969999313354492,3787813.0,17.52813148498535
2019-05-07,19.65999984741211,18.93000030517578,19.299999237060547,19.40999984741211,2555776.0,17.934688568115234
2019-05-08,19.459999084472656,18.809999465942383,19.030000686645508,19.139999389648438,2065000.0,17.685211181640625
2019-05-09,19.399999618530273,18.950000762939453,18.950000762939453,19.270000457763672,1767919.0,17.805328369140625
2019-05-10,19.889999389648438,19.010000228881836,19.389999389648438,19.81999969482422,3170421.0,18.31352424621582
2019-05-13,19.719999313354492,19.399999618530273,19.719999313354492,19.469999313354492,1516743.0,17.990127563476562
2019-05-14,19.469999313354492,19.079999923706055,19.100000381469727,19.209999084472656,1318208.0,17.749887466430664
2019-05-15,20.190000534057617,19.389999389648438,19.389999389648438,19.8700008392334,2682465.0,18.359724044799805
2019-05-16,21.81999969482422,19.809999465942383,19.8700008392334,21.25,8543030.0,19.63483428955078
2019-05-17,21.0,19.850000381469727,21.0,20.18000030517578,5640351.0,18.646162033081055
2019-05-20,20.200000762939453,19.100000381469727,20.200000762939453,19.34000015258789,3502322.0,17.87000846862793
2019-05-21,19.780000686645508,19.020000457763672,19.34000015258789,19.68000030517578,2389793.0,18.184165954589844
2019-05-22,19.81999969482422,19.25,19.81999969482422,19.3700008392334,2086100.0,17.897729873657227
2019-05-23,19.3700008392334,18.520000457763672,19.3700008392334,18.6200008392334,3040826.0,17.204734802246094
2019-05-24,18.8700008392334,18.600000381469727,18.600000381469727,18.729999542236328,1353800.0,17.306373596191406
2019-05-27,19.479999542236328,18.760000228881836,18.760000228881836,19.34000015258789,1782424.0,17.87000846862793
2019-05-28,19.8700008392334,19.34000015258789,19.40999984741211,19.440000534057617,2577473.0,17.9624080657959
2019-05-29,19.809999465942383,19.200000762939453,19.450000762939453,19.59000015258789,1830253.0,18.10100746154785
2019-05-30,20.280000686645508,19.40999984741211,19.700000762939453,19.989999771118164,3315998.0,18.47060203552246
2019-05-31,20.170000076293945,19.670000076293945,19.829999923706055,19.799999237060547,1929866.0,18.2950439453125
2019-06-03,19.969999313354492,19.65999984741211,19.760000228881836,19.760000228881836,1726468.0,18.258087158203125
2019-06-04,20.969999313354492,19.68000030517578,19.81999969482422,20.889999389648438,5000504.0,19.302196502685547
2019-06-05,21.239999771118164,20.399999618530273,21.049999237060547,20.510000228881836,3428317.0,18.951078414916992
2019-06-06,21.229999542236328,20.399999618530273,20.40999984741211,20.540000915527344,3069164.0,18.97879981994629
2019-06-10,20.770000457763672,19.969999313354492,20.68000030517578,20.360000610351562,2405201.0,18.812480926513672
2019-06-11,21.139999389648438,20.1299991607666,20.34000015258789,21.020000457763672,3320463.0,19.422313690185547
2019-06-12,21.0,20.600000381469727,21.0,20.8700008392334,2441376.0,19.28371810913086
2019-06-13,20.469999313354492,19.850000381469727,20.469999313354492,19.8700008392334,2661570.0,18.718488693237305
2019-06-14,20.43000030517578,19.899999618530273,20.0,20.030000686645508,2255178.0,18.869216918945312
2019-06-17,20.139999389648438,19.239999771118164,19.989999771118164,19.280000686645508,2179243.0,18.16267967224121
2019-06-18,19.600000381469727,19.18000030517578,19.3700008392334,19.459999084472656,1147833.0,18.332246780395508
2019-06-19,19.940000534057617,19.559999465942383,19.690000534057617,19.559999465942383,1491400.0,18.42645263671875
2019-06-20,20.229999542236328,19.40999984741211,19.6200008392334,20.229999542236328,2539509.0,19.05762481689453
2019-06-21,20.639999389648438,20.079999923706055,20.190000534057617,20.239999771118164,2569634.0,19.067045211791992
2019-06-24,21.1200008392334,20.239999771118164,20.25,21.049999237060547,4547819.0,19.830102920532227
2019-06-25,21.040000915527344,20.3799991607666,21.040000915527344,20.729999542236328,2613441.0,19.528648376464844
2019-06-26,21.81999969482422,20.399999618530273,20.540000915527344,21.299999237060547,5030797.0,20.065614700317383
2019-06-27,21.84000015258789,21.079999923706055,21.31999969482422,21.209999084472656,3996106.0,19.980833053588867
2019-06-28,21.68000030517578,20.989999771118164,21.229999542236328,21.100000381469727,2576549.0,19.877208709716797
2019-07-01,21.649999618530273,21.170000076293945,21.5,21.350000381469727,2951909.0,20.112720489501953
2019-07-02,21.8799991607666,21.350000381469727,21.3700008392334,21.5,2931100.0,20.254026412963867
2019-07-03,21.649999618530273,21.030000686645508,21.3799991607666,21.40999984741211,2139200.0,20.169240951538086
2019-07-04,21.559999465942383,21.049999237060547,21.450000762939453,21.06999969482422,1522271.0,19.84894371032715
2019-07-05,21.469999313354492,21.010000228881836,21.030000686645508,21.15999984741211,1383823.0,19.93372917175293
2019-07-08,21.15999984741211,19.690000534057617,21.1299991607666,20.530000686645508,2892950.0,19.340240478515625
2019-07-09,21.079999923706055,20.280000686645508,20.530000686645508,20.520000457763672,1422328.0,19.33081817626953
2019-07-10,22.559999465942383,20.700000762939453,20.700000762939453,21.31999969482422,4920711.0,20.084457397460938
2019-07-11,22.15999984741211,21.149999618530273,21.329999923706055,21.989999771118164,4638593.0,20.715627670288086
2019-07-12,22.549999237060547,21.8799991607666,22.549999237060547,22.149999618530273,4980163.0,20.866357803344727
2019-07-15,23.15999984741211,22.010000228881836,22.56999969482422,22.59000015258789,6436488.0,21.280858993530273
2019-07-16,22.540000915527344,22.020000457763672,22.239999771118164,22.290000915527344,4453024.0,20.998245239257812
2019-07-17,23.979999542236328,22.299999237060547,22.969999313354492,23.690000534057617,8876258.0,22.317110061645508
2019-07-18,23.3799991607666,22.459999084472656,23.100000381469727,22.549999237060547,6670946.0,21.243175506591797
2019-07-19,22.709999084472656,22.010000228881836,22.389999389648438,22.1200008392334,3215128.0,20.838096618652344
2019-07-22,22.280000686645508,21.100000381469727,22.200000762939453,21.25,3156049.0,20.01851463317871
2019-07-23,21.600000381469727,21.200000762939453,21.270000457763672,21.40999984741211,1583129.0,20.169240951538086
2019-07-24,21.799999237060547,21.200000762939453,21.5,21.350000381469727,2736460.0,20.112720489501953
2019-07-25,21.399999618530273,20.8799991607666,21.31999969482422,21.190000534057617,2966025.0,19.961990356445312
2019-07-26,21.299999237060547,21.020000457763672,21.25,21.290000915527344,1507447.0,20.056196212768555
2019-07-29,21.479999542236328,20.8799991607666,21.280000686645508,21.049999237060547,2215501.0,19.830102920532227
2019-07-30,21.290000915527344,20.65999984741211,20.899999618530273,21.049999237060547,1376570.0,19.830102920532227
2019-07-31,21.299999237060547,20.959999084472656,20.959999084472656,21.280000686645508,1129203.0,20.046775817871094
2019-08-01,21.450000762939453,21.110000610351562,21.200000762939453,21.350000381469727,1467401.0,20.112720489501953
2019-08-02,20.989999771118164,20.399999618530273,20.90999984741211,20.5,2225042.0,19.31197738647461
2019-08-05,20.440000534057617,19.549999237060547,20.010000228881836,19.709999084472656,2456250.0,18.567758560180664
2019-08-06,19.389999389648438,18.5,19.270000457763672,19.030000686645508,2522860.0,17.927167892456055
2019-08-07,19.5,18.8700008392334,19.5,18.920000076293945,934702.0,17.82354164123535
2019-08-08,19.260000228881836,18.969999313354492,19.020000457763672,19.1200008392334,658933.0,18.011953353881836
2019-08-09,19.600000381469727,19.020000457763672,19.020000457763672,19.15999984741211,1008950.0,18.049633026123047
2019-08-12,19.350000381469727,19.139999389648438,19.15999984741211,19.309999465942383,704912.0,18.190940856933594
2019-08-13,19.18000030517578,18.479999542236328,19.010000228881836,18.790000915527344,1623743.0,17.70107650756836
2019-08-14,19.1299991607666,18.649999618530273,19.020000457763672,18.739999771118164,1293034.0,17.653974533081055
2019-08-15,18.75,18.010000228881836,18.209999084472656,18.700000762939453,907860.0,17.61629295349121
2019-08-16,19.059999465942383,18.5,18.600000381469727,19.059999465942383,1108596.0,17.955429077148438
2019-08-19,19.360000610351562,18.93000030517578,19.059999465942383,19.299999237060547,1379276.0,18.181520462036133
2019-08-20,19.440000534057617,19.100000381469727,19.299999237060547,19.270000457763672,1888385.0,18.15325927734375
2019-08-21,19.899999618530273,19.049999237060547,19.049999237060547,19.559999465942383,2368265.0,18.42645263671875
2019-08-22,19.719999313354492,19.18000030517578,19.670000076293945,19.299999237060547,1285960.0,18.181520462036133
2019-08-23,19.790000915527344,19.209999084472656,19.209999084472656,19.700000762939453,2092578.0,18.558340072631836
2019-08-26,20.559999465942383,19.200000762939453,19.200000762939453,20.0,3426678.0,18.840953826904297
2019-08-27,20.3799991607666,19.8799991607666,20.049999237060547,20.0,2435790.0,18.840953826904297
2019-08-28,20.049999237060547,19.670000076293945,20.030000686645508,19.780000686645508,1015713.0,18.633705139160156
2019-08-29,20.270000457763672,19.799999237060547,20.0,20.200000762939453,1628566.0,19.02936553955078
2019-08-30,21.889999389648438,20.209999084472656,20.59000015258789,21.0,3537265.0,19.783002853393555
2019-09-02,21.31999969482422,20.579999923706055,20.579999923706055,21.1200008392334,2583744.0,19.89604949951172
2019-09-03,21.399999618530273,20.790000915527344,21.399999618530273,21.09000015258789,1749900.0,19.867788314819336
2019-09-04,21.059999465942383,20.5,20.950000762939453,20.780000686645508,1943453.0,19.57575225830078
2019-09-05,21.15999984741211,20.700000762939453,20.780000686645508,20.760000228881836,2505175.0,19.55691146850586
2019-09-06,20.899999618530273,20.559999465942383,20.770000457763672,20.84000015258789,1429877.0,19.632274627685547
2019-09-09,21.1200008392334,20.84000015258789,20.920000076293945,20.969999313354492,1983125.0,19.75473976135254
2019-09-10,21.709999084472656,20.899999618530273,20.899999618530273,21.5,3481708.0,20.254026412963867
2019-09-11,21.709999084472656,21.0,21.709999084472656,21.1299991607666,1794007.0,19.905467987060547
2019-09-12,21.40999984741211,21.079999923706055,21.079999923706055,21.280000686645508,969251.0,20.046775817871094
2019-09-16,21.670000076293945,21.110000610351562,21.270000457763672,21.15999984741211,1670866.0,19.93372917175293
2019-09-17,21.299999237060547,20.600000381469727,21.299999237060547,20.700000762939453,1484551.0,19.500389099121094
2019-09-18,20.8799991607666,20.530000686645508,20.799999237060547,20.559999465942383,985100.0,19.368501663208008
2019-09-19,20.829999923706055,20.309999465942383,20.829999923706055,20.450000762939453,1321597.0,19.264877319335938
2019-09-20,20.8700008392334,20.299999237060547,20.59000015258789,20.75,2003428.0,19.5474910736084
2019-09-23,21.34000015258789,20.43000030517578,20.43000030517578,21.290000915527344,2658338.0,20.056196212768555
2019-09-24,21.459999084472656,21.06999969482422,21.290000915527344,21.260000228881836,1890151.0,20.027935028076172
2019-09-25,21.450000762939453,21.0,21.420000076293945,21.110000610351562,1320569.0,19.886629104614258
2019-09-26,21.56999969482422,21.0,21.110000610351562,21.040000915527344,2778817.0,19.8206844329834
2019-09-27,21.059999465942383,19.940000534057617,20.889999389648438,21.0,1893770.0,19.783002853393555
2019-09-30,21.65999984741211,20.799999237060547,21.0,21.200000762939453,2646992.0,19.971410751342773
2019-10-08,21.790000915527344,21.030000686645508,21.350000381469727,21.790000915527344,2959786.0,20.5272216796875
2019-10-09,21.889999389648438,21.329999923706055,21.690000534057617,21.829999923706055,2625001.0,20.56490135192871
2019-10-10,22.219999313354492,21.610000610351562,21.829999923706055,21.90999984741211,2423087.0,20.64026641845703
2019-10-11,23.219999313354492,21.829999923706055,21.950000762939453,22.829999923706055,5323429.0,21.50695037841797
2019-10-14,22.989999771118164,22.209999084472656,22.729999542236328,22.5,4354697.0,21.196073532104492
2019-10-15,22.489999771118164,21.68000030517578,22.489999771118164,21.950000762939453,2470452.0,20.677947998046875
2019-10-16,22.459999084472656,21.850000381469727,22.1200008392334,22.270000457763672,2373695.0,20.979402542114258
2019-10-17,22.299999237060547,21.690000534057617,22.239999771118164,21.700000762939453,1958985.0,20.44243621826172
2019-10-18,21.969999313354492,21.3799991607666,21.850000381469727,21.5,1463566.0,20.254026412963867
2019-10-21,21.489999771118164,20.56999969482422,21.200000762939453,20.600000381469727,2835400.0,19.40618324279785
2019-10-22,21.0,20.559999465942383,20.600000381469727,20.780000686645508,998400.0,19.57575225830078
2019-10-23,20.979999542236328,20.399999618530273,20.600000381469727,20.469999313354492,1225339.0,19.283716201782227
2019-10-24,20.5,20.110000610351562,20.469999313354492,20.209999084472656,1148000.0,19.03878402709961
2019-10-25,20.329999923706055,19.700000762939453,20.209999084472656,19.90999984741211,2046344.0,18.75617027282715
2019-10-28,20.40999984741211,19.780000686645508,19.899999618530273,20.170000076293945,1639578.0,19.001102447509766
2019-10-29,20.309999465942383,19.889999389648438,20.200000762939453,19.969999313354492,1201979.0,18.812692642211914
2019-10-30,19.899999618530273,19.6200008392334,19.790000915527344,19.75,1031500.0,18.605443954467773
2019-10-31,20.200000762939453,19.850000381469727,19.8799991607666,20.18000030517578,1123736.0,19.010522842407227
2019-11-01,20.18000030517578,19.799999237060547,20.18000030517578,19.969999313354492,1122289.0,18.812692642211914
2019-11-04,20.34000015258789,19.809999465942383,19.899999618530273,19.959999084472656,1094670.0,18.803272247314453
2019-11-05,21.219999313354492,19.979999542236328,20.010000228881836,20.889999389648438,3297648.0,19.67937660217285
2019-11-06,21.110000610351562,20.709999084472656,20.889999389648438,20.860000610351562,1401431.0,19.65111541748047
2019-11-07,21.149999618530273,20.690000534057617,20.690000534057617,20.969999313354492,1081151.0,19.75473976135254
2019-11-08,21.170000076293945,20.399999618530273,21.059999465942383,20.520000457763672,1695800.0,19.33081817626953
2019-11-11,20.299999237060547,19.440000534057617,20.299999237060547,19.510000228881836,2267450.0,18.379352569580078
2019-11-12,19.969999313354492,19.440000534057617,19.969999313354492,19.59000015258789,831930.0,18.454713821411133
2019-11-13,19.700000762939453,19.3799991607666,19.700000762939453,19.469999313354492,774748.0,18.3416690826416
2019-11-14,19.579999923706055,19.280000686645508,19.280000686645508,19.350000381469727,853686.0,18.22862434387207
2019-11-15,19.65999984741211,19.010000228881836,19.450000762939453,19.309999465942383,984004.0,18.190940856933594
2019-11-18,19.489999771118164,18.969999313354492,19.489999771118164,19.049999237060547,1128800.0,17.946006774902344
2019-11-19,19.5,18.989999771118164,19.18000030517578,19.479999542236328,851109.0,18.351089477539062
2019-11-20,19.649999618530273,19.18000030517578,19.40999984741211,19.3799991607666,838100.0,18.25688362121582
2019-11-21,19.360000610351562,18.959999084472656,19.350000381469727,19.049999237060547,826341.0,17.946006774902344
2019-11-22,19.450000762939453,18.899999618530273,18.899999618530273,19.079999923706055,1018842.0,17.974271774291992
2019-11-25,19.469999313354492,18.950000762939453,18.950000762939453,19.399999618530273,1200886.0,18.275726318359375
2019-11-26,19.399999618530273,19.059999465942383,19.399999618530273,19.15999984741211,814700.0,18.049633026123047
2019-11-27,19.350000381469727,19.0,19.049999237060547,19.200000762939453,565800.0,18.087316513061523
2019-11-28,19.25,18.809999465942383,19.200000762939453,18.899999618530273,1126000.0,17.80470085144043
2019-11-29,19.09000015258789,18.530000686645508,18.899999618530273,18.8799991607666,1028843.0,17.785860061645508
2019-12-02,18.93000030517578,18.559999465942383,18.8700008392334,18.579999923706055,1312302.0,17.503246307373047
2019-12-03,18.75,18.18000030517578,18.530000686645508,18.65999984741211,1129215.0,17.578609466552734
2019-12-04,18.700000762939453,18.200000762939453,18.5,18.65999984741211,575900.0,17.578609466552734
2019-12-05,19.020000457763672,18.530000686645508,18.75,19.0,1405600.0,17.898906707763672
2019-12-06,19.479999542236328,19.0,19.049999237060547,19.399999618530273,1403513.0,18.275726318359375
2019-12-09,19.600000381469727,19.219999313354492,19.399999618530273,19.31999969482422,1071323.0,18.200361251831055
2019-12-10,19.360000610351562,19.15999984741211,19.299999237060547,19.18000030517578,808200.0,18.0684757232666
2019-12-11,19.299999237060547,19.139999389648438,19.18000030517578,19.18000030517578,432700.0,18.0684757232666
2019-12-12,19.209999084472656,19.0,19.18000030517578,19.010000228881836,671808.0,17.908327102661133
2019-12-13,19.34000015258789,19.049999237060547,19.049999237060547,19.31999969482422,994154.0,18.200361251831055
2019-12-16,19.56999969482422,19.209999084472656,19.34000015258789,19.5,954066.0,18.369930267333984
2019-12-17,19.850000381469727,19.309999465942383,19.549999237060547,19.709999084472656,1472655.0,18.567758560180664
2019-12-18,19.8700008392334,19.440000534057617,19.8700008392334,19.459999084472656,1268510.0,18.332246780395508
2019-12-19,19.68000030517578,19.440000534057617,19.59000015258789,19.56999969482422,657955.0,18.43587303161621
2019-12-20,19.770000457763672,19.3799991607666,19.68000030517578,19.389999389648438,893931.0,18.26630401611328
2019-12-23,19.59000015258789,18.75,19.5,18.959999084472656,1000729.0,17.861225128173828
2019-12-24,19.219999313354492,18.799999237060547,18.850000381469727,19.06999969482422,841993.0,17.96485137939453
2019-12-25,19.170000076293945,18.920000076293945,19.06999969482422,19.100000381469727,704000.0,17.993112564086914
2019-12-26,19.280000686645508,18.950000762939453,19.100000381469727,19.260000228881836,881350.0,18.14383888244629
2019-12-27,19.649999618530273,19.200000762939453,19.260000228881836,19.360000610351562,2068154.0,18.23804473876953
2019-12-30,21.110000610351562,19.059999465942383,19.219999313354492,20.899999618530273,4380506.0,19.688796997070312
2019-12-31,21.219999313354492,20.200000762939453,20.200000762939453,20.670000076293945,3805004.0,19.472126007080078
2020-01-02,20.889999389648438,20.399999618530273,20.68000030517578,20.719999313354492,2264694.0,19.519227981567383
2020-01-03,22.739999771118164,20.530000686645508,20.780000686645508,22.139999389648438,7614200.0,20.856935501098633
2020-01-06,22.5,21.700000762939453,22.5,22.350000381469727,7062813.0,21.054767608642578
2020-01-07,22.200000762939453,21.75,21.969999313354492,21.850000381469727,3367498.0,20.583742141723633
2020-01-08,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,3093250.0,20.065614700317383
2020-01-09,21.700000762939453,21.18000030517578,21.34000015258789,21.309999465942383,2562170.0,20.075035095214844
2020-01-10,21.559999465942383,21.079999923706055,21.299999237060547,21.360000610351562,2327632.0,20.122140884399414
2020-01-13,21.510000228881836,21.510000228881836,21.510000228881836,21.510000228881836,1655030.0,20.263446807861328
2020-01-14,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,1731380.0,20.301128387451172
2020-01-15,21.729999542236328,21.020000457763672,21.649999618530273,21.299999237060547,1957851.0,20.065614700317383
2020-01-16,21.389999389648438,21.030000686645508,21.329999923706055,21.1299991607666,1450177.0,19.905467987060547
2020-01-17,21.389999389648438,21.0,21.1299991607666,21.030000686645508,1187666.0,19.811264038085938
2020-01-20,21.149999618530273,20.75,21.049999237060547,21.1200008392334,1212403.0,19.89604949951172
2020-01-21,21.110000610351562,20.600000381469727,21.110000610351562,20.700000762939453,1222322.0,19.500389099121094
2020-01-22,20.950000762939453,20.100000381469727,20.520000457763672,20.799999237060547,1311900.0,19.59459114074707
2020-01-23,20.780000686645508,19.639999389648438,20.360000610351562,19.920000076293945,1815202.0,18.76559066772461
2020-02-03,18.0,17.93000030517578,17.93000030517578,17.93000030517578,1024100.0,16.89091682434082
2020-02-04,18.790000915527344,16.530000686645508,16.530000686645508,18.729999542236328,2915076.0,17.644554138183594
2020-02-05,19.149999618530273,18.459999084472656,18.690000534057617,18.739999771118164,2588689.0,17.653974533081055
2020-02-06,20.399999618530273,18.559999465942383,18.850000381469727,20.079999923706055,3848963.0,18.916318893432617
2020-02-07,20.5,19.329999923706055,19.850000381469727,19.610000610351562,3330833.0,18.473556518554688
2020-02-10,20.389999389648438,19.399999618530273,19.969999313354492,20.149999618530273,2930297.0,18.982261657714844
2020-02-11,20.100000381469727,19.549999237060547,20.0,19.690000534057617,2236572.0,18.548919677734375
2020-02-12,20.639999389648438,19.700000762939453,19.700000762939453,20.420000076293945,3769795.0,19.236616134643555
2020-02-13,21.760000228881836,20.760000228881836,20.799999237060547,21.020000457763672,5343671.0,19.801843643188477
2020-02-14,22.8799991607666,20.530000686645508,21.059999465942383,21.93000030517578,8961605.0,20.659107208251953
2020-02-17,23.65999984741211,22.510000228881836,22.610000610351562,22.969999313354492,11574821.0,21.638835906982422
2020-02-18,22.049999237060547,21.149999618530273,22.010000228881836,21.239999771118164,10955281.0,20.00909423828125
2020-02-19,21.229999542236328,20.559999465942383,21.139999389648438,20.75,5116558.0,19.5474910736084
2020-02-20,21.110000610351562,20.6299991607666,20.920000076293945,21.010000228881836,3242520.0,19.792423248291016
2020-02-21,20.950000762939453,20.56999969482422,20.899999618530273,20.920000076293945,3575195.0,19.707637786865234
2020-02-24,21.270000457763672,20.649999618530273,20.899999618530273,21.149999618530273,3873181.0,19.92430877685547
2020-02-25,20.969999313354492,20.420000076293945,20.90999984741211,20.8700008392334,3295268.0,19.660537719726562
2020-02-26,21.270000457763672,20.549999237060547,20.56999969482422,20.899999618530273,2576718.0,19.688796997070312
2020-02-27,21.09000015258789,20.690000534057617,20.719999313354492,20.739999771118164,2336935.0,19.538068771362305
2020-02-28,20.459999084472656,19.56999969482422,20.0,19.649999618530273,3830075.0,18.51123809814453
2020-03-02,21.1299991607666,19.780000686645508,19.780000686645508,20.709999084472656,3206484.0,19.509807586669922
2020-03-03,21.579999923706055,20.829999923706055,20.850000381469727,21.520000457763672,5444953.0,20.27286720275879
2020-03-04,21.610000610351562,21.06999969482422,21.520000457763672,21.610000610351562,3568163.0,20.357650756835938
2020-03-05,21.799999237060547,21.270000457763672,21.6200008392334,21.530000686645508,4204462.0,20.28228759765625
2020-03-06,22.350000381469727,21.540000915527344,21.889999389648438,21.760000228881836,5254628.0,20.498958587646484
2020-03-09,21.489999771118164,20.649999618530273,21.489999771118164,20.8700008392334,3728626.0,19.660537719726562
2020-03-10,21.309999465942383,20.309999465942383,20.600000381469727,21.209999084472656,3146021.0,19.980833053588867
2020-03-11,21.40999984741211,21.040000915527344,21.25,21.139999389648438,2734712.0,19.914888381958008
2020-03-12,21.139999389648438,20.520000457763672,21.100000381469727,20.770000457763672,2423531.0,19.56633186340332
2020-03-13,20.600000381469727,19.6200008392334,20.0,20.049999237060547,2506319.0,18.8880558013916
2020-03-16,20.389999389648438,18.850000381469727,20.31999969482422,18.899999618530273,2795283.0,17.80470085144043
2020-03-17,19.25,18.399999618530273,18.899999618530273,19.040000915527344,1900175.0,17.936588287353516
2020-03-18,19.43000030517578,18.56999969482422,19.3799991607666,18.700000762939453,1252432.0,17.61629295349121
2020-03-19,18.899999618530273,18.299999237060547,18.899999618530273,18.549999237060547,2025326.0,17.474985122680664
2020-03-20,18.8799991607666,18.309999465942383,18.639999389648438,18.700000762939453,1318345.0,17.61629295349121
2020-03-23,18.559999465942383,17.850000381469727,18.43000030517578,17.979999542236328,1889162.0,16.938016891479492
2020-03-24,18.309999465942383,17.809999465942383,18.25,18.200000762939453,1335422.0,17.1452693939209
2020-03-25,18.700000762939453,18.399999618530273,18.530000686645508,18.639999389648438,1084450.0,17.559768676757812
2020-03-26,19.239999771118164,18.3700008392334,18.600000381469727,18.959999084472656,1938446.0,17.861225128173828
2020-03-27,19.290000915527344,18.950000762939453,19.049999237060547,18.950000762939453,1427177.0,17.851806640625
2020-03-30,19.350000381469727,18.610000610351562,19.06999969482422,19.280000686645508,1537794.0,18.16267967224121
2020-03-31,19.65999984741211,19.18000030517578,19.329999923706055,19.43000030517578,1752206.0,18.303987503051758
2020-04-01,19.5,18.799999237060547,19.5,18.799999237060547,1636250.0,17.71049690246582
2020-04-02,19.0,18.510000228881836,18.959999084472656,18.989999771118164,859151.0,17.88948631286621
2020-04-03,19.15999984741211,18.719999313354492,19.010000228881836,18.75,1107800.0,17.663394927978516
2020-04-07,19.549999237060547,18.889999389648438,19.100000381469727,19.299999237060547,2035400.0,18.181520462036133
2020-04-08,19.489999771118164,19.190000534057617,19.309999465942383,19.25,1233700.0,18.134418487548828
2020-04-09,19.510000228881836,19.209999084472656,19.510000228881836,19.25,1242254.0,18.134418487548828
2020-04-10,19.3700008392334,18.829999923706055,19.350000381469727,18.940000534057617,1322103.0,17.842384338378906
2020-04-13,20.020000457763672,18.81999969482422,18.899999618530273,19.770000457763672,3044270.0,18.624284744262695
2020-04-14,19.729999542236328,19.299999237060547,19.729999542236328,19.600000381469727,2112109.0,18.464134216308594
2020-04-15,19.68000030517578,19.25,19.540000915527344,19.479999542236328,1092413.0,18.351089477539062
2020-04-16,19.59000015258789,19.170000076293945,19.59000015258789,19.309999465942383,940700.0,18.190940856933594
2020-04-17,19.479999542236328,19.239999771118164,19.479999542236328,19.260000228881836,942100.0,18.14383888244629
2020-04-20,19.450000762939453,19.209999084472656,19.450000762939453,19.350000381469727,744102.0,18.22862434387207
2020-04-21,19.309999465942383,19.0,19.299999237060547,19.149999618530273,1043266.0,18.040212631225586
2020-04-22,19.799999237060547,19.15999984741211,19.25,19.549999237060547,2255101.0,18.41703224182129
2020-04-23,20.1299991607666,19.360000610351562,19.450000762939453,19.709999084472656,2932474.0,18.567758560180664
2020-04-24,19.709999084472656,18.950000762939453,19.709999084472656,19.079999923706055,1813391.0,17.974271774291992
2020-04-27,19.489999771118164,18.799999237060547,19.489999771118164,18.8799991607666,1082600.0,17.785860061645508
2020-04-28,19.149999618530273,18.1200008392334,19.049999237060547,18.709999084472656,1975439.0,17.62571144104004
2020-04-29,19.149999618530273,18.700000762939453,18.920000076293945,18.81999969482422,918650.0,17.729337692260742
2020-04-30,19.18000030517578,18.829999923706055,18.989999771118164,19.170000076293945,1165607.0,18.05905532836914
2020-05-06,19.350000381469727,18.90999984741211,19.049999237060547,19.299999237060547,1210910.0,18.181520462036133
2020-05-07,19.450000762939453,19.200000762939453,19.34000015258789,19.25,979875.0,18.134418487548828
2020-05-08,19.399999618530273,19.15999984741211,19.31999969482422,19.280000686645508,1685576.0,18.16267967224121
2020-05-11,19.420000076293945,19.200000762939453,19.299999237060547,19.3799991607666,1060802.0,18.25688362121582
2020-05-12,19.3700008392334,19.020000457763672,19.3700008392334,19.139999389648438,1059686.0,18.030792236328125
2020-05-13,19.299999237060547,18.969999313354492,19.1200008392334,19.190000534057617,879925.0,18.077896118164062
2020-05-14,19.219999313354492,18.75,19.190000534057617,18.760000228881836,1438925.0,17.672815322875977
2020-05-15,18.959999084472656,18.709999084472656,18.8799991607666,18.75,721937.0,17.663394927978516
2020-05-18,19.0,18.600000381469727,18.8799991607666,19.0,957776.0,17.898906707763672
2020-05-19,19.420000076293945,19.010000228881836,19.010000228881836,19.149999618530273,947140.0,18.040212631225586
2020-05-20,19.200000762939453,18.850000381469727,19.190000534057617,18.90999984741211,786825.0,17.81412124633789
2020-05-21,19.280000686645508,18.760000228881836,18.950000762939453,18.979999542236328,1244408.0,17.88006591796875
2020-05-22,19.059999465942383,18.5,18.90999984741211,18.65999984741211,960102.0,17.578609466552734
2020-05-25,18.860000610351562,18.600000381469727,18.65999984741211,18.700000762939453,430592.0,17.61629295349121
2020-05-26,18.920000076293945,18.6299991607666,18.729999542236328,18.81999969482422,829636.0,17.729337692260742
2020-05-27,19.309999465942383,18.700000762939453,18.829999923706055,19.18000030517578,1836653.0,18.0684757232666
2020-05-28,19.329999923706055,19.0,19.280000686645508,19.15999984741211,1244027.0,18.049633026123047
2020-05-29,19.350000381469727,19.010000228881836,19.010000228881836,19.170000076293945,1170634.0,18.05905532836914
2020-06-01,19.43000030517578,19.09000015258789,19.280000686645508,19.40999984741211,2339533.0,18.285146713256836
2020-06-02,19.520000457763672,19.299999237060547,19.3799991607666,19.420000076293945,1320931.0,18.294567108154297
2020-06-03,19.510000228881836,19.34000015258789,19.489999771118164,19.450000762939453,1300604.0,18.32282829284668
2020-06-04,19.530000686645508,19.31999969482422,19.5,19.440000534057617,857092.0,18.31340789794922
2020-06-05,19.489999771118164,19.149999618530273,19.489999771118164,19.280000686645508,1034855.0,18.16267967224121
2020-06-08,19.479999542236328,19.280000686645508,19.360000610351562,19.34000015258789,806700.0,18.21920394897461
2020-06-09,19.469999313354492,19.1299991607666,19.350000381469727,19.350000381469727,903640.0,18.22862434387207
2020-06-10,19.350000381469727,19.190000534057617,19.350000381469727,19.229999542236328,646550.0,18.115577697753906
2020-06-11,19.100000381469727,18.579999923706055,19.010000228881836,18.639999389648438,1222014.0,17.847482681274414
2020-06-12,18.760000228881836,18.219999313354492,18.540000915527344,18.600000381469727,739996.0,17.80918312072754
2020-06-15,18.899999618530273,18.520000457763672,18.829999923706055,18.56999969482422,532807.0,17.780458450317383
2020-06-16,18.889999389648438,18.59000015258789,18.59000015258789,18.799999237060547,886002.0,18.00067901611328
2020-06-17,18.920000076293945,18.68000030517578,18.889999389648438,18.799999237060547,793722.0,18.00067901611328
2020-06-18,18.8700008392334,18.700000762939453,18.799999237060547,18.799999237060547,814594.0,18.00067901611328
2020-06-19,18.8799991607666,18.719999313354492,18.850000381469727,18.790000915527344,1017645.0,17.991106033325195
2020-06-22,18.940000534057617,18.610000610351562,18.799999237060547,18.670000076293945,1015000.0,17.87620735168457
2020-06-23,18.790000915527344,18.399999618530273,18.790000915527344,18.459999084472656,1702265.0,17.675134658813477
2020-06-24,18.510000228881836,18.09000015258789,18.479999542236328,18.190000534057617,2169565.0,17.416616439819336
2020-06-29,18.5,18.1299991607666,18.31999969482422,18.139999389648438,1525300.0,17.36874008178711
2020-06-30,18.34000015258789,18.139999389648438,18.270000457763672,18.290000915527344,928016.0,17.512365341186523
2020-07-01,18.360000610351562,18.149999618530273,18.290000915527344,18.350000381469727,1436932.0,17.569812774658203
2020-07-02,18.729999542236328,18.34000015258789,18.3799991607666,18.700000762939453,2500379.0,17.904932022094727
2020-07-03,18.850000381469727,18.479999542236328,18.649999618530273,18.770000457763672,2409092.0,17.971956253051758
2020-07-06,19.43000030517578,18.84000015258789,18.850000381469727,19.389999389648438,4221674.0,18.565593719482422
2020-07-07,19.780000686645508,19.209999084472656,19.450000762939453,19.399999618530273,4232558.0,18.575170516967773
2020-07-08,19.739999771118164,19.229999542236328,19.299999237060547,19.709999084472656,3130065.0,18.87198829650879
2020-07-09,20.100000381469727,19.610000610351562,19.709999084472656,19.920000076293945,3605345.0,19.073060989379883
2020-07-10,20.09000015258789,19.530000686645508,19.93000030517578,19.709999084472656,3049574.0,18.87198829650879
2020-07-13,20.68000030517578,19.75,19.770000457763672,20.59000015258789,4380359.0,19.714574813842773
2020-07-14,21.34000015258789,20.209999084472656,20.649999618530273,20.90999984741211,4398874.0,20.02096939086914
2020-07-15,21.139999389648438,20.229999542236328,21.0,20.350000381469727,3053254.0,19.484779357910156
2020-07-16,20.68000030517578,19.489999771118164,20.450000762939453,19.649999618530273,2545958.0,18.81454086303711
2020-07-17,19.950000762939453,19.520000457763672,19.809999465942383,19.739999771118164,1881791.0,18.900714874267578
2020-07-20,20.940000534057617,19.799999237060547,19.84000015258789,20.829999923706055,3879590.0,19.94437026977539
2020-07-21,21.270000457763672,20.510000228881836,20.84000015258789,21.200000762939453,3880231.0,20.29863929748535
2020-07-22,21.290000915527344,20.709999084472656,21.209999084472656,20.739999771118164,2952310.0,19.858196258544922
2020-07-23,20.780000686645508,20.100000381469727,20.610000610351562,20.3799991607666,2542662.0,19.51350212097168
2020-07-24,20.56999969482422,19.729999542236328,20.270000457763672,19.799999237060547,2250990.0,18.958162307739258
2020-07-27,20.200000762939453,19.670000076293945,20.010000228881836,19.940000534057617,1526983.0,19.09221076965332
2020-07-28,20.149999618530273,19.850000381469727,19.940000534057617,19.959999084472656,1175300.0,19.111360549926758
2020-07-29,20.200000762939453,19.68000030517578,19.959999084472656,20.200000762939453,1674116.0,19.341157913208008
2020-07-30,20.450000762939453,20.06999969482422,20.280000686645508,20.170000076293945,1735750.0,19.31243133544922
2020-07-31,20.260000228881836,19.780000686645508,20.15999984741211,20.030000686645508,2066650.0,19.17838478088379
2020-08-03,20.6299991607666,20.0,20.100000381469727,20.6299991607666,2945520.0,19.752872467041016
2020-08-04,20.739999771118164,20.360000610351562,20.6299991607666,20.3799991607666,1785434.0,19.51350212097168
2020-08-05,20.530000686645508,20.0,20.3799991607666,20.389999389648438,1784681.0,19.5230770111084
2020-08-06,20.989999771118164,20.31999969482422,20.559999465942383,20.559999465942383,3141857.0,19.685850143432617
2020-08-07,20.530000686645508,20.020000457763672,20.5,20.270000457763672,1809545.0,19.408180236816406
2020-08-10,21.600000381469727,20.110000610351562,20.149999618530273,21.31999969482422,5492545.0,20.413537979125977
2020-08-11,21.479999542236328,20.670000076293945,21.329999923706055,20.790000915527344,3078499.0,19.90607261657715
2020-08-12,20.690000534057617,19.899999618530273,20.65999984741211,20.219999313354492,2511347.0,19.360305786132812
2020-08-13,20.56999969482422,20.200000762939453,20.270000457763672,20.43000030517578,2488006.0,19.561378479003906
2020-08-14,20.549999237060547,20.06999969482422,20.43000030517578,20.399999618530273,1599418.0,19.532651901245117
2020-08-17,20.950000762939453,20.34000015258789,20.34000015258789,20.790000915527344,3085338.0,19.90607261657715
2020-08-18,22.8700008392334,20.84000015258789,20.84000015258789,22.8700008392334,8351796.0,21.89763641357422
2020-08-19,24.770000457763672,22.8799991607666,24.450000762939453,23.010000228881836,17732094.0,22.03168296813965
2020-08-20,25.309999465942383,23.81999969482422,23.850000381469727,25.309999465942383,22922678.0,24.23389434814453
2020-08-21,24.0,22.799999237060547,23.709999084472656,23.8799991607666,19588828.0,22.86469268798828
2020-08-24,23.950000762939453,22.829999923706055,23.290000915527344,23.329999923706055,10471518.0,22.338077545166016
2020-08-25,24.690000534057617,23.229999542236328,23.43000030517578,23.479999542236328,10016454.0,22.481700897216797
2020-08-26,24.5,23.0,23.65999984741211,24.399999618530273,10918972.0,23.362585067749023
2020-08-27,26.450000762939453,23.610000610351562,24.010000228881836,25.68000030517578,13815851.0,24.588163375854492
2020-08-28,25.899999618530273,24.799999237060547,25.399999618530273,25.709999084472656,6551296.0,24.616886138916016
2020-08-31,26.850000381469727,25.09000015258789,25.549999237060547,26.020000457763672,7516143.0,24.913707733154297
2020-09-01,26.489999771118164,25.40999984741211,25.75,25.600000381469727,5557526.0,24.511564254760742
2020-09-02,26.040000915527344,24.959999084472656,26.040000915527344,25.110000610351562,5450938.0,24.04239845275879
2020-09-03,25.18000030517578,24.100000381469727,25.100000381469727,24.100000381469727,5684764.0,23.075340270996094
2020-09-04,24.790000915527344,23.600000381469727,23.899999618530273,24.360000610351562,6127149.0,23.32428550720215
2020-09-07,25.700000762939453,24.190000534057617,24.739999771118164,24.65999984741211,4940652.0,23.611530303955078
2020-09-08,24.790000915527344,23.93000030517578,24.790000915527344,24.09000015258789,3027186.0,23.065765380859375
2020-09-09,23.969999313354492,22.829999923706055,23.760000228881836,23.049999237060547,3684255.0,22.069982528686523
2020-09-10,23.729999542236328,22.610000610351562,23.309999465942383,22.700000762939453,2262250.0,21.734865188598633
2020-09-11,23.8700008392334,22.8799991607666,22.969999313354492,23.489999771118164,3063183.0,22.491275787353516
2020-09-14,24.190000534057617,23.309999465942383,23.5,23.549999237060547,2926492.0,22.548723220825195
2020-09-15,23.700000762939453,23.260000228881836,23.510000228881836,23.530000686645508,1485224.0,22.52957534790039
2020-09-16,23.979999542236328,23.3799991607666,23.530000686645508,23.829999923706055,1888446.0,22.81682014465332
2020-09-17,23.81999969482422,23.020000457763672,23.6200008392334,23.31999969482422,2671768.0,22.328502655029297
2020-09-18,24.5,23.459999084472656,23.65999984741211,24.3799991607666,4026895.0,23.343435287475586
2020-09-21,24.799999237060547,24.010000228881836,24.219999313354492,24.559999465942383,2794771.0,23.51578140258789
2020-09-22,24.290000915527344,23.700000762939453,24.280000686645508,23.84000015258789,2463846.0,22.82639503479004
2020-09-23,24.079999923706055,23.200000762939453,23.93000030517578,23.520000457763672,2504954.0,22.520000457763672
2020-09-24,22.579999923706055,21.600000381469727,22.579999923706055,21.700000762939453,2738240.0,21.700000762939453
2020-09-25,22.450000762939453,21.229999542236328,21.790000915527344,22.389999389648438,2264000.0,22.389999389648438
2020-09-28,22.520000457763672,21.68000030517578,22.270000457763672,21.68000030517578,1406263.0,21.68000030517578
2020-09-29,21.8700008392334,21.219999313354492,21.75,21.239999771118164,1883800.0,21.239999771118164
2020-09-30,21.440000534057617,20.09000015258789,21.399999618530273,20.329999923706055,5488988.0,20.329999923706055
2020-10-09,21.600000381469727,20.68000030517578,20.8799991607666,21.079999923706055,3941612.0,21.079999923706055
2020-10-12,21.3799991607666,20.709999084472656,21.270000457763672,21.239999771118164,4290474.0,21.239999771118164
2020-10-13,21.1299991607666,20.690000534057617,21.1299991607666,20.809999465942383,3961029.0,20.809999465942383
2020-10-14,21.209999084472656,20.68000030517578,20.850000381469727,20.899999618530273,3747489.0,20.899999618530273
2020-10-15,21.020000457763672,20.229999542236328,21.020000457763672,20.56999969482422,3316200.0,20.56999969482422
2020-10-16,20.75,20.31999969482422,20.600000381469727,20.350000381469727,1910938.0,20.350000381469727
2020-10-19,20.670000076293945,20.110000610351562,20.3799991607666,20.209999084472656,1653500.0,20.209999084472656
2020-10-20,20.469999313354492,20.079999923706055,20.219999313354492,20.469999313354492,1349201.0,20.469999313354492
2020-10-21,20.43000030517578,20.0,20.3700008392334,20.06999969482422,1820600.0,20.06999969482422
2020-10-22,20.139999389648438,19.709999084472656,20.0,19.959999084472656,1569316.0,19.959999084472656
2020-10-23,20.149999618530273,19.719999313354492,19.989999771118164,19.75,1323400.0,19.75
2020-10-26,19.860000610351562,19.469999313354492,19.860000610351562,19.549999237060547,1270608.0,19.549999237060547
2020-10-27,19.700000762939453,19.299999237060547,19.549999237060547,19.3799991607666,1338315.0,19.3799991607666