Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.769200325012207,10.434599876403809,10.769200325012207,10.4576997756958,7701210.0,8.732205390930176
2010-01-05,10.519200325012207,10.253800392150879,10.346199989318848,10.369199752807617,5252424.0,8.658307075500488
2010-01-06,10.480799674987793,10.192299842834473,10.35770034790039,10.41919994354248,8511352.0,8.700056076049805
2010-01-07,10.5,10.203800201416016,10.407699584960938,10.276900291442871,5384831.0,8.58123779296875
2010-01-08,10.300000190734863,10.023099899291992,10.300000190734863,10.123100280761719,5910000.0,8.452813148498535
2010-01-11,10.192299842834473,9.984620094299316,10.123100280761719,10.015399932861328,5226250.0,8.362885475158691
2010-01-12,10.384599685668945,9.869230270385742,10.0,10.28849983215332,8161452.0,8.590922355651855
2010-01-13,10.665399551391602,9.961540222167969,10.161499977111816,10.399999618530273,11502964.0,8.684026718139648
2010-01-14,10.576899528503418,10.369199752807617,10.434599876403809,10.53849983215332,12454250.0,8.799673080444336
2010-01-15,10.823100090026855,10.58080005645752,10.603899955749512,10.746199607849121,11129386.0,8.973103523254395
2010-01-18,11.153800010681152,10.734600067138672,10.746199607849121,11.146100044250488,12232197.0,9.307021141052246
2010-01-19,11.261500358581543,10.907699584960938,11.261500358581543,10.984600067138672,10347280.0,9.172168731689453
2010-01-20,11.026900291442871,10.346199989318848,10.980799674987793,10.58080005645752,8838375.0,8.834993362426758
2010-01-21,10.661499977111816,10.342300415039062,10.426899909973145,10.534600257873535,5139280.0,8.796418190002441
2010-01-22,10.376899719238281,9.915379524230957,10.346199989318848,10.146100044250488,7202455.0,8.472018241882324
2010-01-25,10.088500022888184,9.807689666748047,10.076899528503418,9.873080253601074,5698472.0,8.244047164916992
2010-01-26,9.923080444335938,9.076919555664062,9.826919555664062,9.180769920349121,6442023.0,7.6659650802612305
2010-01-27,9.269229888916016,8.957690238952637,9.192310333251953,9.076919555664062,6246872.0,7.579250335693359
2010-01-28,9.223079681396484,9.038459777832031,9.061539649963379,9.176919937133789,4787583.0,7.662750720977783
2010-01-29,9.538459777832031,9.138460159301758,9.176919937133789,9.273079872131348,5936962.0,7.743042945861816
2010-02-01,9.338459968566895,8.915379524230957,9.230770111083984,9.11538028717041,6334221.0,7.611364841461182
2010-02-02,9.38461971282959,9.084620475769043,9.153849601745605,9.11538028717041,3407235.0,7.611364841461182
2010-02-03,9.326919555664062,8.846150398254395,9.11538028717041,9.199999809265137,5067124.0,7.6820220947265625
2010-02-04,9.36538028717041,9.011540412902832,9.223079681396484,9.28462028503418,6303185.0,7.752680778503418
2010-02-05,9.123080253601074,8.769229888916016,8.846150398254395,8.89231014251709,5604763.0,7.425099849700928
2010-02-08,8.919230461120605,8.653849601745605,8.919230461120605,8.803850173950195,3223132.0,7.351236820220947
2010-02-09,8.807689666748047,8.646149635314941,8.769229888916016,8.703849792480469,7266888.0,7.267735958099365
2010-02-10,8.869230270385742,8.684619903564453,8.807689666748047,8.86538028717041,4705340.0,7.402614593505859
2010-02-11,8.915379524230957,8.792309761047363,8.869230270385742,8.903849601745605,3748688.0,7.434736251831055
2010-02-12,9.10768985748291,8.907690048217773,8.907690048217773,9.065380096435547,3654152.0,7.569614887237549
2010-02-22,9.173080444335938,8.961540222167969,9.030770301818848,9.11538028717041,3888505.0,7.611364841461182
2010-02-23,9.14231014251709,8.85768985748291,9.076919555664062,9.084620475769043,3451289.0,7.585681915283203
2010-02-24,9.503849983215332,9.0,9.03462028503418,9.469229698181152,7788414.0,7.906830787658691
2010-02-25,9.653849601745605,9.46537971496582,9.4923095703125,9.542309761047363,6768245.0,7.967851638793945
2010-02-26,9.807689666748047,9.430769920349121,9.542309761047363,9.630769729614258,7127073.0,8.041716575622559
2010-03-01,9.761540412902832,9.569230079650879,9.619230270385742,9.661540031433105,6243557.0,8.06740951538086
2010-03-02,9.688460350036621,9.423080444335938,9.673080444335938,9.542309761047363,5513945.0,7.967851638793945
2010-03-03,9.684619903564453,9.415379524230957,9.538459777832031,9.630769729614258,5982782.0,8.041716575622559
2010-03-04,9.71537971496582,9.423080444335938,9.638460159301758,9.423080444335938,7184710.0,7.8682966232299805
2010-03-05,9.511540412902832,9.307689666748047,9.423080444335938,9.473079681396484,4595890.0,7.9100446701049805
2010-03-08,9.676919937133789,9.4923095703125,9.4923095703125,9.61538028717041,4751055.0,8.028867721557617
2010-03-09,9.711540222167969,9.569230079650879,9.692310333251953,9.665379524230957,6694867.0,8.070616722106934
2010-03-10,9.653849601745605,9.334620475769043,9.653849601745605,9.380769729614258,5006820.0,7.832965850830078
2010-03-11,9.407690048217773,9.042309761047363,9.399999618530273,9.100000381469727,5592288.0,7.598523139953613
2010-03-12,9.199999809265137,9.011540412902832,9.011540412902832,9.069230079650879,3418386.0,7.572829723358154
2010-03-15,9.153849601745605,8.819230079650879,9.069230079650879,9.123080253601074,4171778.0,7.617794513702393
2010-03-16,9.126919746398926,8.903849601745605,9.126919746398926,8.976920127868652,4024727.0,7.495750427246094
2010-03-17,9.192310333251953,8.996150016784668,9.011540412902832,9.165379524230957,3725964.0,7.653116226196289
2010-03-18,9.353850364685059,9.149999618530273,9.226920127868652,9.269229888916016,5294627.0,7.739831447601318
2010-03-19,9.4923095703125,9.21537971496582,9.25,9.457690238952637,5883927.0,7.897195339202881
2010-03-22,9.611539840698242,9.346150398254395,9.480770111083984,9.39231014251709,4855011.0,7.842602729797363
2010-03-23,9.434619903564453,9.21537971496582,9.423080444335938,9.223079681396484,4183353.0,7.701294422149658
2010-03-24,9.307689666748047,9.038459777832031,9.199999809265137,9.161540031433105,3820612.0,7.649909019470215
2010-03-25,9.157690048217773,8.953849792480469,9.157690048217773,8.961540222167969,3661328.0,7.482908248901367
2010-03-26,9.061539649963379,8.923080444335938,8.961540222167969,9.030770301818848,3948321.0,7.540716171264648
2010-03-29,9.173080444335938,9.038459777832031,9.061539649963379,9.153849601745605,4117230.0,7.643486499786377
2010-03-30,9.21537971496582,9.11538028717041,9.192310333251953,9.153849601745605,4827365.0,7.643486499786377
2010-03-31,9.353850364685059,9.13461971282959,9.223079681396484,9.311539649963379,6950614.0,7.775158405303955
2010-04-01,9.561539649963379,9.292309761047363,9.326919555664062,9.503849983215332,8866723.0,7.935737609863281
2010-04-02,9.569230079650879,9.39231014251709,9.569230079650879,9.446149826049805,7029885.0,7.8875579833984375
2010-04-06,9.550000190734863,9.36538028717041,9.530770301818848,9.511540412902832,6356675.0,7.942159652709961
2010-04-07,9.923080444335938,9.484620094299316,9.515379905700684,9.899999618530273,17431947.0,8.266524314880371
2010-04-08,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,8.266524314880371
2010-04-09,10.100000381469727,9.7576904296875,9.938460350036621,9.919230461120605,11189511.0,8.28258228302002
2010-04-12,10.073100090026855,9.88461971282959,9.9923095703125,10.069199562072754,11606657.0,8.407806396484375
2010-04-13,10.634599685668945,9.846150398254395,10.111499786376953,10.223099708557129,21177907.0,8.536312103271484
2010-04-14,10.376899719238281,10.0423002243042,10.242300033569336,10.338500022888184,9708182.0,8.632673263549805
2010-04-15,10.346199989318848,9.938460350036621,10.307700157165527,10.050000190734863,10135817.0,8.391776084899902
2010-04-16,10.215399742126465,9.776920318603516,10.03849983215332,9.949999809265137,8940095.0,8.308274269104004
2010-04-19,10.111499786376953,9.538459777832031,9.830769538879395,9.550000190734863,7041271.0,7.974272727966309
2010-04-20,9.89231014251709,9.46537971496582,9.61538028717041,9.834620475769043,8982438.0,8.211933135986328
2010-04-21,10.346199989318848,9.88461971282959,9.903849601745605,10.196100234985352,15640492.0,8.513769149780273
2010-04-22,10.376899719238281,10.007699966430664,10.226900100708008,10.176899909973145,9676181.0,8.497736930847168
2010-04-23,10.476900100708008,10.157699584960938,10.157699584960938,10.196100234985352,12180553.0,8.513769149780273
2010-04-26,10.399999618530273,10.16919994354248,10.269200325012207,10.369199752807617,10205411.0,8.658307075500488
2010-04-27,10.376899719238281,9.596150398254395,10.369199752807617,9.853850364685059,11609198.0,8.227989196777344
2010-04-28,9.861539840698242,9.550000190734863,9.75,9.584620475769043,6484421.0,8.003182411193848
2010-04-29,9.723079681396484,9.046150207519531,9.600000381469727,9.13461971282959,7370943.0,7.6274309158325195
2010-04-30,9.030770301818848,8.36538028717041,9.030770301818848,8.530770301818848,10768014.0,7.123215198516846
2010-05-04,8.761540412902832,8.269229888916016,8.415379524230957,8.553850173950195,4391699.0,7.142485618591309
2010-05-05,8.796150207519531,8.423080444335938,8.461540222167969,8.788459777832031,4771400.0,7.338386058807373
2010-05-06,8.942310333251953,8.446149826049805,8.761540412902832,8.46537971496582,7257448.0,7.068613529205322
2010-05-07,8.85768985748291,8.273079872131348,8.326919555664062,8.611539840698242,6324656.0,7.190657615661621
2010-05-10,8.800000190734863,8.546150207519531,8.611539840698242,8.723079681396484,4441739.0,7.283793926239014
2010-05-11,8.919230461120605,8.46537971496582,8.846150398254395,8.53462028503418,4402512.0,7.126429080963135
2010-05-12,8.646149635314941,8.230770111083984,8.5,8.246150016784668,3965959.0,6.885556697845459
2010-05-13,8.270000457763672,7.75,8.170000076293945,8.25,1909624.0,7.019734859466553
2010-05-14,8.484999656677246,8.140000343322754,8.25,8.364999771118164,2882746.0,7.117586612701416
2010-05-17,8.324999809265137,7.599999904632568,8.324999809265137,7.630000114440918,3595368.0,6.492192268371582
2010-05-18,7.744999885559082,7.324999809265137,7.614999771118164,7.630000114440918,3683878.0,6.492192268371582
2010-05-19,7.650000095367432,7.400000095367432,7.605000019073486,7.519999980926514,2468408.0,6.398595333099365
2010-05-20,7.599999904632568,7.105000019073486,7.474999904632568,7.114999771118164,3010034.0,6.053990840911865
2010-05-21,7.190000057220459,6.675000190734863,6.835000038146973,7.15500020980835,6261196.0,6.0880255699157715
2010-05-24,7.599999904632568,7.15500020980835,7.15500020980835,7.539999961853027,5995142.0,6.415613651275635
2010-05-25,7.789999961853027,7.400000095367432,7.534999847412109,7.590000152587891,7863868.0,6.458157062530518
2010-05-26,7.724999904632568,7.514999866485596,7.599999904632568,7.639999866485596,4678296.0,6.5007004737854
2010-05-27,7.795000076293945,7.454999923706055,7.590000152587891,7.764999866485596,7242170.0,6.607061386108398
2010-05-28,7.940000057220459,7.75,7.900000095367432,7.78000020980835,5982972.0,6.619823932647705
2010-05-31,8.074999809265137,7.75,7.815000057220459,7.784999847412109,8074682.0,6.624077320098877
2010-06-01,7.675000190734863,7.275000095367432,7.625,7.46999979019165,5037290.0,6.356050968170166
2010-06-02,7.5,7.275000095367432,7.389999866485596,7.5,2249852.0,6.381577968597412
2010-06-03,7.75,7.5,7.534999847412109,7.5,4943602.0,6.381577968597412
2010-06-04,7.550000190734863,7.400000095367432,7.409999847412109,7.489999771118164,1977278.0,6.373068809509277
2010-06-07,7.550000190734863,7.25,7.349999904632568,7.53000020980835,3095850.0,6.4071044921875
2010-06-08,7.585000038146973,7.380000114440918,7.449999809265137,7.485000133514404,3404218.0,6.3688154220581055
2010-06-09,7.724999904632568,7.485000133514404,7.489999771118164,7.704999923706055,4933888.0,6.5560078620910645
2010-06-10,7.889999866485596,7.659999847412109,7.659999847412109,7.809999942779541,6856424.0,6.645349979400635
2010-06-11,7.90500020980835,7.664999961853027,7.824999809265137,7.75,4183712.0,6.594297409057617
2010-06-15,7.75,7.75,7.75,7.75,0.0,6.594297409057617
2010-06-17,7.84499979019165,7.474999904632568,7.764999866485596,7.480000019073486,5048594.0,6.364560127258301
2010-06-18,7.449999809265137,6.855000019073486,7.369999885559082,6.900000095367432,5822346.0,5.871051788330078
2010-06-21,7.025000095367432,6.699999809265137,6.889999866485596,7.019999980926514,3746658.0,5.973156929016113
2010-06-22,7.090000152587891,6.940000057220459,6.980000019073486,7.045000076293945,2863140.0,5.9944281578063965
2010-06-23,7.105000019073486,6.949999809265137,6.949999809265137,7.054999828338623,2403636.0,6.002937316894531
2010-06-24,7.099999904632568,6.929999828338623,7.099999904632568,7.0,2140684.0,5.956139087677002
2010-06-25,7.050000190734863,6.829999923706055,7.0,6.885000228881836,2399924.0,5.858288288116455
2010-06-28,6.925000190734863,6.71999979019165,6.900000095367432,6.855000019073486,2336396.0,5.832761287689209
2010-06-29,6.855000019073486,6.489999771118164,6.804999828338623,6.59499979019165,4918822.0,5.611534595489502
2010-06-30,6.550000190734863,6.15500020980835,6.550000190734863,6.375,3403068.0,5.424342632293701
2010-07-01,6.389999866485596,6.074999809265137,6.324999809265137,6.090000152587891,2688494.0,5.1818413734436035
2010-07-02,6.110000133514404,5.889999866485596,6.090000152587891,6.050000190734863,3651020.0,5.147806644439697
2010-07-05,6.039999961853027,5.909999847412109,5.954999923706055,5.954999923706055,1751270.0,5.0669732093811035
2010-07-06,6.135000228881836,5.929999828338623,5.974999904632568,6.110000133514404,5287416.0,5.198858737945557
2010-07-07,6.675000190734863,6.054999828338623,6.130000114440918,6.565000057220459,7237354.0,5.586008548736572
2010-07-08,6.639999866485596,6.440000057220459,6.505000114440918,6.465000152587891,3923506.0,5.500920295715332
2010-07-09,6.690000057220459,6.434999942779541,6.489999771118164,6.599999904632568,4330086.0,5.615788459777832
2010-07-12,6.704999923706055,6.579999923706055,6.599999904632568,6.630000114440918,3718450.0,5.64131498336792
2010-07-13,6.605000019073486,6.324999809265137,6.605000019073486,6.380000114440918,5313750.0,5.428596019744873
2010-07-14,6.510000228881836,6.349999904632568,6.375,6.40500020980835,3049916.0,5.4498677253723145
2010-07-15,6.46999979019165,6.28000020980835,6.375,6.284999847412109,2723926.0,5.3477630615234375
2010-07-16,6.295000076293945,6.079999923706055,6.269999980926514,6.289999961853027,2714978.0,5.352016925811768
2010-07-19,6.485000133514404,6.125,6.224999904632568,6.454999923706055,2958286.0,5.4924116134643555
2010-07-20,6.800000190734863,6.454999923706055,6.485000133514404,6.75,8250280.0,5.743420600891113
2010-07-21,6.894999980926514,6.664999961853027,6.795000076293945,6.769999980926514,6520794.0,5.760437488555908
2010-07-22,7.03000020980835,6.715000152587891,6.769999980926514,7.005000114440918,8428092.0,5.96039342880249
2010-07-23,7.034999847412109,6.855000019073486,6.980000019073486,7.03000020980835,6984670.0,5.98166561126709
2010-07-26,7.150000095367432,6.954999923706055,7.034999847412109,7.105000019073486,7012616.0,6.045482158660889
2010-07-27,7.079999923706055,6.925000190734863,7.079999923706055,6.980000019073486,5580588.0,5.939122676849365
2010-07-28,7.25,6.90500020980835,6.974999904632568,7.159999847412109,9383110.0,6.092279434204102
2010-07-29,7.235000133514404,7.079999923706055,7.179999828338623,7.175000190734863,7051378.0,6.105043411254883
2010-07-30,7.335000038146973,7.105000019073486,7.144999980926514,7.304999828338623,7832042.0,6.2156572341918945
2010-08-02,7.630000114440918,7.309999942779541,7.309999942779541,7.614999771118164,9699620.0,6.479428291320801
2010-08-03,7.644999980926514,7.300000190734863,7.605000019073486,7.324999809265137,8588102.0,6.232673645019531
2010-08-04,7.434999942779541,7.119999885559082,7.309999942779541,7.429999828338623,7170612.0,6.322016716003418
2010-08-05,7.75,7.315000057220459,7.429999828338623,7.650000095367432,12693616.0,6.509209156036377
2010-08-06,7.724999904632568,7.505000114440918,7.650000095367432,7.710000038146973,8393988.0,6.560262680053711
2010-08-09,7.914999961853027,7.695000171661377,7.715000152587891,7.820000171661377,9494376.0,6.6538591384887695
2010-08-10,7.829999923706055,7.465000152587891,7.800000190734863,7.46999979019165,8487348.0,6.356050968170166
2010-08-11,7.644999980926514,7.449999809265137,7.454999923706055,7.539999961853027,3950534.0,6.415613651275635
2010-08-12,7.974999904632568,7.40500020980835,7.5,7.659999847412109,8119400.0,6.5177178382873535
2010-08-13,7.730000019073486,7.485000133514404,7.644999980926514,7.71999979019165,6247654.0,6.568770885467529
2010-08-16,8.085000038146973,7.760000228881836,7.789999961853027,7.940000057220459,12817900.0,6.7559638023376465
2010-08-17,7.974999904632568,7.860000133514404,7.940000057220459,7.929999828338623,7687754.0,6.747454643249512
2010-08-18,7.994999885559082,7.804999828338623,7.965000152587891,7.889999866485596,6656970.0,6.713420391082764
2010-08-19,7.974999904632568,7.815000057220459,7.869999885559082,7.949999809265137,5582920.0,6.764472484588623
2010-08-20,7.980000019073486,7.605000019073486,7.949999809265137,7.614999771118164,7363612.0,6.479428291320801
2010-08-23,7.695000171661377,7.494999885559082,7.614999771118164,7.614999771118164,5700352.0,6.479428291320801
2010-08-24,7.664999961853027,7.474999904632568,7.59499979019165,7.59499979019165,4949296.0,6.462410926818848
2010-08-25,7.585000038146973,7.355000019073486,7.534999847412109,7.369999885559082,5017728.0,6.270963668823242
2010-08-26,7.505000114440918,7.315000057220459,7.400000095367432,7.445000171661377,3212140.0,6.334779739379883
2010-08-27,7.565000057220459,7.375,7.440000057220459,7.559999942779541,3895466.0,6.43263053894043
2010-08-30,7.960000038146973,7.599999904632568,7.610000133514404,7.894999980926514,11411362.0,6.717674255371094
2010-08-31,8.244999885559082,7.804999828338623,7.864999771118164,8.1850004196167,15116104.0,6.9644293785095215
2010-09-01,8.430000305175781,7.900000095367432,8.194999694824219,8.125,16034624.0,6.9133758544921875
2010-09-02,8.324999809265137,8.145000457763672,8.145000457763672,8.25,9518170.0,7.019734859466553
2010-09-03,8.345000267028809,8.005000114440918,8.255000114440918,8.140000343322754,8132772.0,6.926139831542969
2010-09-06,8.289999961853027,7.96999979019165,8.175000190734863,8.0,8857868.0,6.807016372680664
2010-09-07,8.119999885559082,7.945000171661377,8.0,8.109999656677246,5074012.0,6.900613307952881
2010-09-08,8.3100004196167,8.010000228881836,8.100000381469727,8.279999732971191,8965150.0,7.045261859893799
2010-09-09,8.579999923706055,8.1899995803833,8.350000381469727,8.234999656677246,14209522.0,7.006972789764404
2010-09-10,9.0600004196167,8.255000114440918,8.255000114440918,9.0600004196167,23690958.0,7.708946228027344
2010-09-13,9.75,9.125,9.505000114440918,9.270000457763672,26330834.0,7.887630939483643
2010-09-14,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0.0,7.887630939483643
2010-09-15,9.25,8.854999542236328,9.005000114440918,8.890000343322754,14619012.0,7.564297676086426
2010-09-16,8.960000038146973,8.404999732971191,8.944999694824219,8.574999809265137,11318652.0,7.296270370483398
2010-09-17,9.050000190734863,8.510000228881836,8.510000228881836,8.819999694824219,10980904.0,7.504734992980957
2010-09-20,8.880000114440918,8.585000038146973,8.875,8.635000228881836,7044190.0,7.347322463989258
2010-09-21,9.024999618530273,8.550000190734863,8.625,9.020000457763672,12391800.0,7.674911975860596
2010-09-27,9.579999923706055,9.015000343322754,9.015000343322754,9.404999732971191,12305148.0,8.002498626708984
2010-09-28,9.475000381469727,9.149999618530273,9.350000381469727,9.454999923706055,8672244.0,8.045042991638184
2010-09-29,9.414999961853027,9.15999984741211,9.414999961853027,9.25,6344446.0,7.870611667633057
2010-09-30,9.274999618530273,8.899999618530273,9.0649995803833,9.244999885559082,7356748.0,7.866359233856201
2010-10-08,9.414999961853027,9.0,9.244999885559082,9.300000190734863,9842160.0,7.913156509399414
2010-10-11,9.3100004196167,8.8149995803833,9.300000190734863,9.104999542236328,17321506.0,7.747235298156738
2010-10-12,9.03499984741211,8.854999542236328,9.03499984741211,8.904999732971191,8091384.0,7.577060222625732
2010-10-13,8.890000343322754,8.710000038146973,8.850000381469727,8.880000114440918,7336212.0,7.555788516998291
2010-10-14,8.770000457763672,8.425000190734863,8.765000343322754,8.444999694824219,11602042.0,7.185656547546387
2010-10-15,8.710000038146973,8.255000114440918,8.255000114440918,8.539999961853027,7914422.0,7.2664899826049805
2010-10-18,8.539999961853027,8.244999885559082,8.5,8.414999961853027,7873414.0,7.160130023956299
2010-10-19,8.824999809265137,8.475000381469727,8.475000381469727,8.800000190734863,9229296.0,7.48771858215332
2010-10-20,9.119999885559082,8.604999542236328,8.710000038146973,9.0,14592902.0,7.657893657684326
2010-10-21,9.180000305175781,8.904999732971191,9.0,9.005000114440918,9775442.0,7.662147521972656
2010-10-22,9.095000267028809,8.829999923706055,9.050000190734863,8.899999618530273,8005022.0,7.572805881500244
2010-10-25,9.149999618530273,8.9399995803833,8.975000381469727,9.045000076293945,10313568.0,7.696183681488037
2010-10-26,9.675000190734863,8.864999771118164,9.045000076293945,9.654999732971191,24356168.0,8.215218544006348
2010-10-27,10.125,9.359999656677246,9.720000267028809,9.399999618530273,34751116.0,7.998244285583496
2010-10-28,9.350000381469727,8.984999656677246,9.350000381469727,9.21500015258789,12069074.0,7.8408331871032715
2010-10-29,9.289999961853027,8.984999656677246,9.210000038146973,9.199999809265137,8517932.0,7.828068256378174
2010-11-01,9.5,9.130000114440918,9.260000228881836,9.454999923706055,11366542.0,8.045042991638184
2010-11-02,9.454999923706055,9.199999809265137,9.4399995803833,9.204999923706055,12879992.0,7.8323235511779785
2010-11-03,9.359999656677246,9.050000190734863,9.220000267028809,9.095000267028809,8722590.0,7.738727569580078
2010-11-04,9.210000038146973,9.050000190734863,9.050000190734863,9.204999923706055,6648836.0,7.8323235511779785
2010-11-05,9.295000076293945,9.114999771118164,9.25,9.270000457763672,9790566.0,7.887630939483643
2010-11-08,9.579999923706055,9.199999809265137,9.300000190734863,9.520000457763672,14444126.0,8.100350379943848
2010-11-09,9.75,9.375,9.53499984741211,9.75,18149248.0,8.296050071716309
2010-11-10,10.289999961853027,9.75,9.75,9.954999923706055,29721598.0,8.470480918884277
2010-11-11,10.175000190734863,9.779999732971191,9.899999618530273,9.8149995803833,18581512.0,8.351357460021973
2010-11-12,9.800000190734863,8.949999809265137,9.779999732971191,8.979999542236328,14937566.0,7.640876293182373
2010-11-15,9.414999961853027,8.824999809265137,8.824999809265137,9.40999984741211,9124566.0,8.006752967834473
2010-11-16,10.029999732971191,9.289999961853027,9.420000076293945,9.5,19692746.0,8.083332061767578
2010-11-17,9.375,8.649999618530273,9.375,8.75,9585436.0,7.445174217224121
2010-11-18,8.989999771118164,8.579999923706055,8.774999618530273,8.800000190734863,6080100.0,7.48771858215332
2010-11-19,9.125,8.8100004196167,8.859999656677246,9.114999771118164,6192204.0,7.755743980407715
2010-11-22,9.40999984741211,8.975000381469727,9.050000190734863,9.359999656677246,8898334.0,7.964209079742432
2010-11-23,9.489999771118164,9.149999618530273,9.300000190734863,9.28499984741211,7593866.0,7.900394439697266
2010-11-24,9.680000305175781,9.270000457763672,9.305000305175781,9.670000076293945,10747396.0,8.227980613708496
2010-11-25,9.75,9.5,9.680000305175781,9.5649995803833,9699990.0,8.138638496398926
2010-11-26,9.625,9.350000381469727,9.579999923706055,9.505000114440918,6263890.0,8.087587356567383
2010-11-29,9.739999771118164,9.494999885559082,9.510000228881836,9.619999885559082,9237068.0,8.185437202453613
2010-11-30,9.800000190734863,8.944999694824219,9.649999618530273,9.28499984741211,10040974.0,7.900394439697266
2010-12-01,9.210000038146973,8.949999809265137,9.210000038146973,9.039999961853027,4695118.0,7.691928863525391
2010-12-02,9.239999771118164,9.010000228881836,9.149999618530273,9.03499984741211,5186342.0,7.687673568725586
2010-12-03,9.125,8.75,9.050000190734863,8.854999542236328,6383834.0,7.534517288208008
2010-12-06,8.920000076293945,8.65999984741211,8.859999656677246,8.729999542236328,4192066.0,7.428157806396484
2010-12-07,8.914999961853027,8.675000190734863,8.739999771118164,8.899999618530273,3681668.0,7.572805881500244
2010-12-08,8.975000381469727,8.78499984741211,8.9350004196167,8.8100004196167,3377170.0,7.496226787567139
2010-12-09,8.824999809265137,8.5649995803833,8.824999809265137,8.579999923706055,3800908.0,7.300524711608887
2010-12-10,8.6899995803833,8.510000228881836,8.510000228881836,8.645000457763672,2552034.0,7.355832099914551
2010-12-13,8.864999771118164,8.649999618530273,8.694999694824219,8.859999656677246,5015976.0,7.5387701988220215
2010-12-14,8.925000190734863,8.755000114440918,8.925000190734863,8.845000267028809,4922568.0,7.526008605957031
2010-12-15,8.904999732971191,8.774999618530273,8.845000267028809,8.854999542236328,5173056.0,7.534517288208008
2010-12-16,8.96500015258789,8.8100004196167,8.850000381469727,8.869999885559082,4442762.0,7.547279357910156
2010-12-17,8.899999618530273,8.75,8.869999885559082,8.78499984741211,4200530.0,7.474955081939697
2010-12-20,8.850000381469727,8.399999618530273,8.78499984741211,8.5600004196167,6325606.0,7.28350830078125
2010-12-21,8.600000381469727,8.425000190734863,8.555000305175781,8.600000381469727,5896970.0,7.317543029785156
2010-12-22,8.609999656677246,8.444999694824219,8.600000381469727,8.46500015258789,4510078.0,7.202674865722656
2010-12-23,8.529999732971191,8.375,8.460000038146973,8.444999694824219,3170802.0,7.185656547546387
2010-12-24,8.425000190734863,8.039999961853027,8.425000190734863,8.119999885559082,4792488.0,6.909121990203857
2010-12-27,8.220000267028809,7.90500020980835,8.100000381469727,7.920000076293945,3620732.0,6.738946437835693
2010-12-28,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,6.738946437835693
2010-12-29,8.024999618530273,7.675000190734863,7.824999809265137,8.020000457763672,4327520.0,6.824034690856934
2010-12-30,8.050000190734863,7.894999980926514,8.0,7.929999828338623,2474372.0,6.747454643249512
2010-12-31,8.175000190734863,7.934999942779541,7.974999904632568,8.15999984741211,2756118.0,6.943157196044922
2011-01-04,8.21500015258789,8.074999809265137,8.204999923706055,8.199999809265137,3069294.0,6.977190971374512
2011-01-05,8.34000015258789,8.100000381469727,8.175000190734863,8.255000114440918,3407030.0,7.023989677429199
2011-01-06,8.375,8.149999618530273,8.149999618530273,8.194999694824219,1973516.0,6.972936630249023
2011-01-07,8.289999961853027,8.119999885559082,8.1899995803833,8.15999984741211,2470124.0,6.943157196044922
2011-01-10,8.175000190734863,7.875,8.164999961853027,7.875,3393488.0,6.700656414031982
2011-01-11,7.860000133514404,7.679999828338623,7.804999828338623,7.769999980926514,3276558.0,6.61131477355957
2011-01-12,7.824999809265137,7.699999809265137,7.775000095367432,7.804999828338623,1537838.0,6.6410956382751465
2011-01-13,7.920000076293945,7.800000190734863,7.809999942779541,7.875,1616794.0,6.700656414031982
2011-01-14,8.220000267028809,7.849999904632568,7.860000133514404,8.170000076293945,8084494.0,6.951665878295898
2011-01-17,8.140000343322754,7.724999904632568,8.140000343322754,7.809999942779541,2918328.0,6.645349979400635
2011-01-18,7.949999809265137,7.735000133514404,7.735000133514404,7.90500020980835,1738624.0,6.7261834144592285
2011-01-19,8.029999732971191,7.864999771118164,7.949999809265137,8.020000457763672,2653272.0,6.824034690856934
2011-01-20,8.020000457763672,7.75,8.015000343322754,7.75,2500734.0,6.594297409057617
2011-01-21,7.795000076293945,7.485000133514404,7.75,7.550000190734863,4686518.0,6.424122333526611
2011-01-24,7.59499979019165,7.224999904632568,7.545000076293945,7.244999885559082,3676930.0,6.164604187011719
2011-01-25,7.324999809265137,7.199999809265137,7.244999885559082,7.300000190734863,2346656.0,6.211402893066406
2011-01-26,7.369999885559082,7.275000095367432,7.335000038146973,7.320000171661377,2474488.0,6.228420257568359
2011-01-27,7.449999809265137,7.15500020980835,7.284999847412109,7.389999866485596,4110286.0,6.287980556488037
2011-01-28,7.519999980926514,7.324999809265137,7.349999904632568,7.505000114440918,3960590.0,6.3858323097229
2011-01-31,7.59499979019165,7.420000076293945,7.489999771118164,7.554999828338623,2748638.0,6.428376197814941
2011-02-01,7.59499979019165,7.474999904632568,7.554999828338623,7.519999980926514,3187464.0,6.398595333099365
2011-02-09,7.559999942779541,7.360000133514404,7.489999771118164,7.385000228881836,3705148.0,6.283727169036865
2011-02-10,7.724999904632568,7.355000019073486,7.355000019073486,7.690000057220459,6299704.0,6.543244361877441
2011-02-14,8.020000457763672,7.75,7.775000095367432,7.96999979019165,8745012.0,6.781489849090576
2011-02-15,8.055000305175781,7.900000095367432,7.949999809265137,7.920000076293945,7145982.0,6.738946437835693
2011-02-16,8.199999809265137,7.920000076293945,7.920000076293945,8.180000305175781,6527762.0,6.960175037384033
2011-02-17,8.220000267028809,7.985000133514404,8.199999809265137,8.109999656677246,5521694.0,6.900613307952881
2011-02-18,8.104999542236328,8.005000114440918,8.074999809265137,8.050000190734863,3808898.0,6.849560737609863
2011-02-21,8.135000228881836,7.864999771118164,8.0,8.119999885559082,4830660.0,6.909121990203857
2011-02-22,8.140000343322754,7.90500020980835,8.125,7.980000019073486,5642924.0,6.789998531341553
2011-02-23,8.234999656677246,7.985000133514404,7.985000133514404,8.210000038146973,6788398.0,6.9857001304626465
2011-02-24,8.274999618530273,8.125,8.130000114440918,8.25,5921232.0,7.019734859466553
2011-02-25,8.229999542236328,8.045000076293945,8.229999542236328,8.15999984741211,3504214.0,6.943157196044922
2011-02-28,8.270000457763672,8.109999656677246,8.244999885559082,8.260000228881836,4245058.0,7.028244972229004
2011-03-01,8.539999961853027,8.300000190734863,8.300000190734863,8.444999694824219,9015598.0,7.185656547546387
2011-03-02,8.71500015258789,8.175000190734863,8.399999618530273,8.6850004196167,13558844.0,7.389866828918457
2011-03-03,8.725000381469727,8.5649995803833,8.6899995803833,8.609999656677246,7595526.0,7.326052188873291
2011-03-04,8.609999656677246,8.350000381469727,8.609999656677246,8.5600004196167,6044098.0,7.28350830078125
2011-03-07,8.875,8.515000343322754,8.5600004196167,8.8149995803833,12179064.0,7.500481128692627
2011-03-08,8.975000381469727,8.6899995803833,8.744999885559082,8.904999732971191,10078702.0,7.577060222625732
2011-03-09,9.095000267028809,8.774999618530273,8.899999618530273,9.079999923706055,9128610.0,7.725963592529297
2011-03-10,9.489999771118164,9.0,9.0600004196167,9.300000190734863,17651844.0,7.913156509399414
2011-03-11,9.5,9.164999961853027,9.25,9.404999732971191,11854620.0,8.002498626708984
2011-03-14,9.930000305175781,9.350000381469727,9.354999542236328,9.675000190734863,18024974.0,8.2322359085083
2011-03-15,9.494999885559082,9.164999961853027,9.444999694824219,9.425000190734863,15174174.0,8.019515991210938
2011-03-16,9.390000343322754,9.114999771118164,9.350000381469727,9.164999961853027,11005486.0,7.798288822174072
2011-03-17,9.279999732971191,8.920000076293945,9.09000015258789,9.010000228881836,8535650.0,7.666402339935303
2011-03-18,9.194999694824219,8.949999809265137,9.079999923706055,9.145000457763672,6417730.0,7.781270980834961
2011-03-21,9.649999618530273,9.055000305175781,9.09000015258789,9.5649995803833,13727796.0,8.138638496398926
2011-03-22,9.6850004196167,9.399999618530273,9.5649995803833,9.520000457763672,8453228.0,8.100350379943848
2011-03-23,9.664999961853027,9.420000076293945,9.420000076293945,9.539999961853027,9741788.0,8.117366790771484
2011-03-24,10.140000343322754,9.545000076293945,9.600000381469727,10.010000228881836,22801072.0,8.517278671264648
2011-03-25,10.199999809265137,9.819999694824219,10.050000190734863,9.930000305175781,13057864.0,8.449210166931152
2011-03-28,10.329999923706055,9.979999542236328,9.979999542236328,10.21500015258789,12235044.0,8.691710472106934
2011-03-29,10.225000381469727,9.90999984741211,10.194999694824219,10.0,7539154.0,8.508769989013672
2011-03-30,10.100000381469727,9.704999923706055,10.005000114440918,10.0600004196167,10519542.0,8.559822082519531
2011-03-31,10.289999961853027,9.859999656677246,10.03499984741211,10.225000381469727,10430242.0,8.700218200683594
2011-04-01,10.4350004196167,10.079999923706055,10.079999923706055,10.354999542236328,13151376.0,8.810832023620605
2011-04-07,11.390000343322754,10.404999732971191,10.404999732971191,11.010000228881836,25038364.0,9.368156433105469
2011-04-08,11.489999771118164,10.805000305175781,10.8149995803833,11.289999961853027,12131718.0,9.606402397155762
2011-04-11,11.364999771118164,10.954999923706055,11.305000305175781,11.125,10401572.0,9.466007232666016
2011-04-12,11.899999618530273,11.125,11.239999771118164,11.694999694824219,16769886.0,9.951007843017578
2011-04-13,12.864999771118164,11.6899995803833,11.949999809265137,12.864999771118164,32392696.0,10.946534156799316
2011-04-14,13.199999809265137,12.545000076293945,13.0,12.984999656677246,22945348.0,11.048638343811035
2011-04-15,13.244999885559082,12.449999809265137,12.859999656677246,13.0,22123594.0,11.061403274536133
2011-04-18,13.21500015258789,12.654999732971191,12.854999542236328,13.020000457763672,15518080.0,11.078421592712402
2011-04-19,12.944999694824219,12.279999732971191,12.944999694824219,12.324999809265137,20544922.0,10.487060546875
2011-04-20,12.640000343322754,12.25,12.305000305175781,12.399999618530273,10713886.0,10.550875663757324
2011-04-21,12.539999961853027,12.390000343322754,12.4350004196167,12.494999885559082,8403728.0,10.631709098815918
2011-04-22,13.34000015258789,12.0,12.59000015258789,12.295000076293945,15222906.0,10.461532592773438
2011-04-25,12.454999923706055,11.6899995803833,12.0,11.960000038146973,12103858.0,10.176490783691406
2011-04-26,12.899999618530273,11.864999771118164,11.864999771118164,12.539999961853027,13124562.0,10.669998168945312
2011-04-27,12.75,12.039999961853027,12.430000305175781,12.154999732971191,7524092.0,10.342411041259766
2011-04-28,12.390000343322754,11.579999923706055,12.25,11.699999809265137,6312138.0,9.955262184143066
2011-04-29,12.0,11.524999618530273,11.640000343322754,11.920000076293945,4081932.0,10.142454147338867
2011-05-03,13.109999656677246,12.0600004196167,12.0600004196167,13.109999656677246,31249994.0,11.154998779296875
2011-05-04,13.199999809265137,12.625,13.125,12.845000267028809,18275248.0,10.929516792297363
2011-05-05,13.125,11.899999618530273,12.899999618530273,12.479999542236328,33716976.0,10.618946075439453
2011-05-06,12.664999961853027,12.005000114440918,12.104999542236328,12.3100004196167,16158380.0,10.474298477172852
2011-05-09,12.470000267028809,12.050000190734863,12.425000190734863,12.395000457763672,9923386.0,10.546623229980469
2011-05-10,12.449999809265137,11.819999694824219,12.390000343322754,11.9350004196167,16184866.0,10.155219078063965
2011-05-11,12.015000343322754,11.53499984741211,11.994999885559082,11.949999809265137,14987180.0,10.16798210144043
2011-05-12,12.149999618530273,11.760000228881836,11.949999809265137,12.015000343322754,14566876.0,10.223289489746094
2011-05-13,12.114999771118164,11.675000190734863,12.039999961853027,12.005000114440918,16501184.0,10.2147798538208
2011-05-16,12.109999656677246,11.75,11.989999771118164,12.03499984741211,11555180.0,10.24030590057373
2011-05-17,12.454999923706055,11.890000343322754,12.03499984741211,11.899999618530273,11669550.0,10.125436782836914
2011-05-18,12.135000228881836,11.75,11.755000114440918,12.0600004196167,9602624.0,10.261579513549805
2011-05-19,12.125,11.979999542236328,12.100000381469727,12.109999656677246,6970018.0,10.304121017456055
2011-05-20,12.265000343322754,11.984999656677246,12.09000015258789,12.005000114440918,6469782.0,10.2147798538208
2011-05-23,11.944999694824219,11.550000190734863,11.944999694824219,11.805000305175781,9164602.0,10.04460334777832
2011-05-24,11.895000457763672,10.779999732971191,11.8149995803833,11.489999771118164,6546588.0,9.776576042175293
2011-05-25,11.84000015258789,11.274999618530273,11.475000381469727,11.28499984741211,4880904.0,9.64411449432373
2011-05-26,11.595000267028809,11.199999809265137,11.475000381469727,11.274999618530273,3772934.0,9.63556957244873
2011-05-27,11.399999618530273,10.265000343322754,11.289999961853027,10.845000267028809,6645002.0,9.26809310913086
2011-05-30,10.84000015258789,10.300000190734863,10.574999809265137,10.350000381469727,4709556.0,8.845067977905273
2011-05-31,10.699999809265137,10.300000190734863,10.300000190734863,10.630000114440918,5207520.0,9.084356307983398
2011-06-01,10.789999961853027,10.574999809265137,10.789999961853027,10.699999809265137,3528204.0,9.144177436828613
2011-06-02,10.779999732971191,10.5,10.649999618530273,10.725000381469727,3591066.0,9.165543556213379
2011-06-03,11.5,10.739999771118164,10.739999771118164,11.444999694824219,4822270.0,9.78084945678711
2011-06-07,11.744999885559082,11.399999618530273,11.399999618530273,11.475000381469727,3862740.0,9.806488990783691
2011-06-08,11.8149995803833,11.324999809265137,11.425000190734863,11.734999656677246,4248318.0,10.028682708740234
2011-06-09,11.899999618530273,11.449999809265137,11.704999923706055,11.604999542236328,3728286.0,9.917586326599121
2011-06-10,11.600000381469727,10.9399995803833,11.600000381469727,11.28499984741211,5777428.0,9.64411449432373
2011-06-13,11.479999542236328,10.989999771118164,11.239999771118164,11.239999771118164,2688838.0,9.605658531188965
2011-06-14,11.720000267028809,11.244999885559082,11.385000228881836,11.6899995803833,3133126.0,9.990226745605469
2011-06-15,11.920000076293945,11.555000305175781,11.600000381469727,11.6899995803833,3210388.0,9.990226745605469
2011-06-16,11.899999618530273,11.404999732971191,11.6899995803833,11.645000457763672,2846192.0,9.951770782470703
2011-06-17,11.925000190734863,11.585000038146973,11.645000457763672,11.734999656677246,4392246.0,10.028682708740234
2011-06-20,12.024999618530273,11.399999618530273,11.699999809265137,11.515000343322754,3880550.0,9.840672492980957
2011-06-21,11.654999732971191,11.199999809265137,11.515000343322754,11.640000343322754,3650766.0,9.947498321533203
2011-06-22,11.9399995803833,11.550000190734863,11.640000343322754,11.795000076293945,3121700.0,10.079957008361816
2011-06-23,12.194999694824219,11.649999618530273,11.779999732971191,12.145000457763672,4931000.0,10.379068374633789
2011-06-24,12.364999771118164,11.824999809265137,12.09000015258789,12.170000076293945,4897934.0,10.400432586669922
2011-06-27,12.510000228881836,12.024999618530273,12.15999984741211,12.350000381469727,5861654.0,10.55426025390625
2011-06-28,12.375,12.149999618530273,12.350000381469727,12.324999809265137,3347376.0,10.532896041870117
2011-06-29,12.364999771118164,12.005000114440918,12.265000343322754,12.154999732971191,4989198.0,10.387613296508789
2011-06-30,13.135000228881836,12.194999694824219,12.194999694824219,12.880000114440918,9090736.0,11.007196426391602
2011-07-01,12.930000305175781,12.675000190734863,12.930000305175781,12.75,5862700.0,10.896098136901855
2011-07-04,13.1899995803833,12.765000343322754,12.774999618530273,12.975000381469727,5784942.0,11.088380813598633
2011-07-05,13.199999809265137,12.854999542236328,12.949999809265137,13.180000305175781,6049022.0,11.263575553894043
2011-07-06,13.295000076293945,12.949999809265137,13.149999618530273,13.180000305175781,3066152.0,11.263575553894043
2011-07-07,13.25,12.854999542236328,13.100000381469727,13.100000381469727,5338750.0,11.195208549499512
2011-07-08,13.199999809265137,12.944999694824219,13.100000381469727,12.989999771118164,2392180.0,11.101201057434082
2011-07-11,13.085000038146973,12.779999732971191,12.875,13.074999809265137,4937202.0,11.17384147644043
2011-07-12,13.024999618530273,12.579999923706055,13.0,12.600000381469727,3257812.0,10.767908096313477
2011-07-13,12.899999618530273,12.0,12.770000457763672,12.71500015258789,5111728.0,10.866188049316406
2011-07-14,12.75,12.390000343322754,12.625,12.545000076293945,4824598.0,10.720906257629395
2011-07-15,13.800000190734863,12.399999618530273,12.399999618530273,13.774999618530273,12870546.0,11.772058486938477
2011-07-18,14.279999732971191,13.550000190734863,13.75,13.789999961853027,13449644.0,11.784878730773926
2011-07-19,13.770000457763672,13.390000343322754,13.600000381469727,13.420000076293945,4389950.0,11.468676567077637
2011-07-20,14.40999984741211,13.454999923706055,13.475000381469727,14.239999771118164,10025602.0,12.169445991516113
2011-07-21,14.255000114440918,13.829999923706055,14.25,14.239999771118164,6031422.0,12.169445991516113
2011-07-22,14.550000190734863,14.0600004196167,14.239999771118164,14.130000114440918,4790276.0,12.075440406799316
2011-07-25,13.96500015258789,13.449999809265137,13.864999771118164,13.539999961853027,6129246.0,11.571229934692383
2011-07-26,13.835000038146973,13.005000114440918,13.574999809265137,13.1850004196167,5761540.0,11.267848014831543
2011-07-27,13.9399995803833,13.024999618530273,13.274999618530273,13.65999984741211,6157806.0,11.673779487609863
2011-07-28,13.864999771118164,13.475000381469727,13.600000381469727,13.739999771118164,3802924.0,11.74215030670166
2011-07-29,14.100000381469727,13.675000190734863,13.675000190734863,13.78499984741211,7400272.0,11.78060531616211
2011-08-01,13.949999809265137,13.574999809265137,13.824999809265137,13.779999732971191,2409068.0,11.776331901550293
2011-08-02,13.789999961853027,13.34000015258789,13.765000343322754,13.779999732971191,2179598.0,11.776331901550293
2011-08-03,14.100000381469727,13.505000114440918,13.699999809265137,14.0600004196167,5172644.0,12.015619277954102
2011-08-04,14.204999923706055,13.770000457763672,13.949999809265137,13.800000190734863,4760642.0,11.793424606323242
2011-08-05,14.050000190734863,13.324999809265137,13.399999618530273,13.600000381469727,4510372.0,11.622505187988281
2011-08-08,13.494999885559082,12.25,13.4399995803833,12.9350004196167,5778880.0,11.054200172424316
2011-08-09,13.279999732971191,12.399999618530273,12.675000190734863,13.260000228881836,5974326.0,11.33194351196289
2011-08-10,13.625,13.234999656677246,13.5,13.289999961853027,4815122.0,11.35758113861084
2011-08-11,13.479999542236328,12.899999618530273,13.0,13.380000114440918,3878820.0,11.434494018554688
2011-08-12,13.744999885559082,13.350000381469727,13.5,13.6899995803833,6174426.0,11.699417114257812
2011-08-15,13.9399995803833,13.649999618530273,13.699999809265137,13.725000381469727,4174862.0,11.729330062866211
2011-08-16,13.899999618530273,13.375,13.824999809265137,13.395000457763672,3841198.0,11.447311401367188
2011-08-17,13.5,13.199999809265137,13.399999618530273,13.274999618530273,2309766.0,11.34476089477539
2011-08-18,13.399999618530273,13.0,13.274999618530273,13.050000190734863,3238126.0,11.15247631072998
2011-08-19,13.25,12.699999809265137,12.890000343322754,13.199999809265137,2663058.0,11.280665397644043
2011-08-22,13.25,12.75,13.15999984741211,12.914999961853027,3219820.0,11.03710651397705
2011-08-23,12.9399995803833,12.729999542236328,12.9399995803833,12.895000457763672,2533900.0,11.02001667022705
2011-08-24,13.0,12.699999809265137,12.96500015258789,12.805000305175781,2178296.0,10.943102836608887
2011-08-25,13.09000015258789,12.729999542236328,12.805000305175781,13.079999923706055,2087132.0,11.178114891052246
2011-08-26,13.359999656677246,13.0,13.145000457763672,13.050000190734863,2306688.0,11.15247631072998
2011-08-29,13.055000305175781,12.789999961853027,13.050000190734863,13.029999732971191,1938930.0,11.135385513305664
2011-08-30,13.180000305175781,12.975000381469727,12.975000381469727,13.024999618530273,2031736.0,11.131112098693848
2011-08-31,13.09000015258789,12.845000267028809,13.074999809265137,13.055000305175781,1108398.0,11.156750679016113
2011-09-01,13.0600004196167,12.944999694824219,13.0,12.979999542236328,1420172.0,11.092653274536133
2011-09-02,12.979999542236328,12.614999771118164,12.960000038146973,12.630000114440918,1522232.0,10.793545722961426
2011-09-05,12.649999618530273,12.125,12.5,12.265000343322754,1999594.0,10.481618881225586
2011-09-06,12.239999771118164,11.9399995803833,12.100000381469727,11.960000038146973,1270042.0,10.220967292785645
2011-09-07,12.25,11.954999923706055,11.975000381469727,12.1899995803833,1335972.0,10.417523384094238
2011-09-08,12.390000343322754,12.125,12.15999984741211,12.180000305175781,1375328.0,10.408978462219238
2011-09-09,12.25,11.880000114440918,12.234999656677246,11.90999984741211,1295320.0,10.178237915039062
2011-09-13,12.0,11.414999961853027,11.725000381469727,11.920000076293945,1678164.0,10.186783790588379
2011-09-14,11.984999656677246,11.460000038146973,11.899999618530273,11.789999961853027,2325484.0,10.07568645477295
2011-09-15,11.774999618530273,11.625,11.720000267028809,11.75,1282836.0,10.041501998901367
2011-09-16,11.795000076293945,11.604999542236328,11.795000076293945,11.75,868390.0,10.041501998901367
2011-09-19,11.779999732971191,11.40999984741211,11.779999732971191,11.645000457763672,1284552.0,9.951770782470703
2011-09-20,11.619999885559082,11.375,11.574999809265137,11.595000267028809,1252964.0,9.909041404724121
2011-09-21,11.9399995803833,11.399999618530273,11.444999694824219,11.729999542236328,2747938.0,10.024408340454102
2011-09-22,11.649999618530273,11.414999961853027,11.649999618530273,11.4350004196167,1243350.0,9.772306442260742
2011-09-23,11.375,11.010000228881836,11.255000114440918,11.279999732971191,989992.0,9.639841079711914
2011-09-26,11.430000305175781,10.895000457763672,11.149999618530273,10.944999694824219,1200362.0,9.35355281829834
2011-09-27,11.125,10.789999961853027,11.0,10.984999656677246,757620.0,9.387737274169922
2011-09-28,11.09000015258789,10.75,11.09000015258789,10.755000114440918,757586.0,9.191179275512695
2011-09-29,10.774999618530273,10.050000190734863,10.774999618530273,10.164999961853027,1664044.0,8.686968803405762
2011-09-30,10.475000381469727,10.050000190734863,10.164999961853027,10.354999542236328,1049208.0,8.849339485168457
2011-10-10,10.449999809265137,10.079999923706055,10.354999542236328,10.140000343322754,587158.0,8.665602684020996
2011-10-11,10.449999809265137,10.050000190734863,10.444999694824219,10.130000114440918,1902714.0,8.65705680847168
2011-10-12,10.53499984741211,10.005000114440918,10.0600004196167,10.494999885559082,1727116.0,8.968984603881836
2011-10-13,11.0,10.5,10.5,10.869999885559082,2223782.0,9.289457321166992
2011-10-14,11.119999885559082,10.84000015258789,10.920000076293945,10.880000114440918,1787550.0,9.298004150390625
2011-10-17,11.0,10.774999618530273,10.920000076293945,10.895000457763672,670376.0,9.310823440551758
2011-10-18,10.854999542236328,10.5,10.84000015258789,10.59000015258789,715628.0,9.0501708984375
2011-10-19,10.6899995803833,10.255000114440918,10.524999618530273,10.390000343322754,1164902.0,8.879252433776855
2011-10-20,10.274999618530273,9.890000343322754,10.274999618530273,9.899999618530273,2047738.0,8.46049976348877
2011-10-21,9.979999542236328,9.0,9.895000457763672,9.0649995803833,2781114.0,7.746912956237793
2011-10-24,9.21500015258789,8.600000381469727,9.095000267028809,9.154999732971191,3726348.0,7.823824882507324
2011-10-25,9.744999885559082,9.005000114440918,9.074999809265137,9.694999694824219,2650308.0,8.285307884216309
2011-10-26,10.180000305175781,9.524999618530273,9.600000381469727,10.079999923706055,2740638.0,8.614326477050781
2011-10-27,10.329999923706055,9.885000228881836,10.079999923706055,9.920000076293945,2240262.0,8.477593421936035
2011-10-28,10.274999618530273,9.925000190734863,10.024999618530273,10.074999809265137,2760538.0,8.610054016113281
2011-10-31,10.550000190734863,10.0649995803833,10.0649995803833,10.475000381469727,2355048.0,8.951892852783203
2011-11-01,10.550000190734863,10.265000343322754,10.40999984741211,10.494999885559082,1911686.0,8.968984603881836
2011-11-02,11.449999809265137,10.220000267028809,10.279999732971191,11.380000114440918,4350908.0,9.725301742553711
2011-11-03,11.800000190734863,10.789999961853027,11.34000015258789,10.994999885559082,29247876.0,9.396282196044922
2011-11-04,10.984999656677246,10.510000228881836,10.869999885559082,10.729999542236328,12663026.0,9.169814109802246
2011-11-07,10.71500015258789,10.390000343322754,10.604999542236328,10.46500015258789,9000126.0,8.943346977233887
2011-11-08,10.529999732971191,10.145000457763672,10.470000267028809,10.149999618530273,8152710.0,8.674148559570312
2011-11-09,10.380000114440918,10.130000114440918,10.25,10.364999771118164,5316116.0,8.85788631439209
2011-11-10,10.324999809265137,9.96500015258789,10.265000343322754,9.970000267028809,6637886.0,8.520320892333984
2011-11-11,10.149999618530273,9.739999771118164,10.055000305175781,9.795000076293945,12631022.0,8.370767593383789
2011-11-14,10.029999732971191,9.774999618530273,9.90999984741211,10.024999618530273,8257434.0,8.567323684692383
2011-11-15,10.125,9.90999984741211,10.0,10.119999885559082,6734648.0,8.648509979248047
2011-11-17,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-18,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-21,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-22,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-23,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-24,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-25,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-28,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-29,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-11-30,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-01,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-02,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-05,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-06,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-07,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-08,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-09,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-12,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-14,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-15,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-16,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-19,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-20,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-21,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-22,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-23,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-26,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-27,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-28,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-29,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2011-12-30,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-04,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-05,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-06,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-09,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-10,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-11,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-12,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-16,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-17,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-18,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-19,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-20,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-30,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-01-31,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-01,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-02,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-03,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-06,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-07,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-08,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-09,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-10,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-14,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-15,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-16,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-17,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-20,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-21,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-22,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-23,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-24,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-27,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-28,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-02-29,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-01,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-02,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-05,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-06,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-07,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-08,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-09,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-12,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-14,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-15,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-16,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-19,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-20,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-21,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-22,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-23,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-26,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-27,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-28,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-29,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-03-30,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-05,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-06,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-09,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-10,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-11,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-12,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-16,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-17,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-18,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-19,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-20,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-23,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-24,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-25,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-26,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-04-27,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-05-02,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-05-03,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-05-04,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,8.648509979248047
2012-05-07,10.989999771118164,10.255000114440918,10.989999771118164,10.6899995803833,57010898.0,9.13563060760498
2012-05-08,10.675000190734863,10.385000228881836,10.545000076293945,10.470000267028809,20545736.0,8.947620391845703
2012-05-09,10.664999961853027,10.375,10.40999984741211,10.46500015258789,13704772.0,8.943346977233887
2012-05-10,10.845000267028809,10.5,10.545000076293945,10.734999656677246,20878110.0,9.174086570739746
2012-05-11,11.8100004196167,10.539999961853027,10.734999656677246,11.4350004196167,36099384.0,9.772306442260742
2012-05-14,12.460000038146973,11.489999771118164,11.5,12.045000076293945,51315658.0,10.293608665466309
2012-05-15,11.899999618530273,11.274999618530273,11.899999618530273,11.595000267028809,28211762.0,9.909041404724121
2012-05-16,11.800000190734863,11.425000190734863,11.5,11.4399995803833,18823556.0,9.776576042175293
2012-05-17,11.414999961853027,11.100000381469727,11.295000076293945,11.270000457763672,14967672.0,9.63129711151123
2012-05-18,11.449999809265137,11.149999618530273,11.225000381469727,11.149999618530273,9255678.0,9.5287446975708
2012-05-21,11.25,10.805000305175781,11.175000190734863,11.085000038146973,8885842.0,9.47319507598877
2012-05-22,11.550000190734863,11.125,11.125,11.420000076293945,12908576.0,9.759485244750977
2012-05-23,11.489999771118164,11.074999809265137,11.385000228881836,11.385000228881836,10267716.0,9.729574203491211
2012-05-24,11.369999885559082,11.055000305175781,11.350000381469727,11.069999694824219,9942080.0,9.460376739501953
2012-05-25,11.255000114440918,11.024999618530273,11.069999694824219,11.0649995803833,6496336.0,9.456103324890137
2012-05-28,11.0,10.555000305175781,10.859999656677246,10.904999732971191,9282680.0,9.319368362426758
2012-05-29,11.130000114440918,10.755000114440918,10.895000457763672,11.079999923706055,8938886.0,9.468923568725586
2012-05-30,11.164999961853027,10.899999618530273,11.085000038146973,10.9399995803833,5755368.0,9.349279403686523
2012-05-31,11.079999923706055,10.774999618530273,10.899999618530273,10.975000381469727,5317580.0,9.379192352294922
2012-06-01,11.069999694824219,10.864999771118164,11.0,10.930000305175781,4295102.0,9.340733528137207
2012-06-04,10.864999771118164,10.505000114440918,10.800000190734863,10.520000457763672,6681068.0,8.990350723266602
2012-06-05,11.029999732971191,10.550000190734863,10.550000190734863,10.920000076293945,10685244.0,9.332189559936523
2012-06-06,10.994999885559082,10.739999771118164,10.979999542236328,10.779999732971191,4244250.0,9.212544441223145
2012-06-07,11.395000457763672,10.925000190734863,10.925000190734863,10.989999771118164,11269556.0,9.392008781433105
2012-06-08,11.164999961853027,10.949999809265137,11.145000457763672,11.0,5375394.0,9.400555610656738
2012-06-11,11.114999771118164,10.829999923706055,11.045000076293945,11.024999618530273,6326276.0,9.421919822692871
2012-06-12,11.289999961853027,11.055000305175781,11.055000305175781,11.109999656677246,8600516.0,9.494561195373535
2012-06-13,11.555000305175781,11.119999885559082,11.149999618530273,11.510000228881836,13566064.0,9.836398124694824
2012-06-14,11.595000267028809,11.385000228881836,11.4399995803833,11.454999923706055,10302170.0,9.789397239685059
2012-06-15,11.699999809265137,11.454999923706055,11.454999923706055,11.600000381469727,9604556.0,9.913313865661621
2012-06-18,11.734999656677246,11.399999618530273,11.585000038146973,11.425000190734863,8103104.0,9.76375961303711
2012-06-19,11.6899995803833,11.354999542236328,11.449999809265137,11.454999923706055,7155798.0,9.789397239685059
2012-06-20,11.529999732971191,11.104999542236328,11.515000343322754,11.15999984741211,7080176.0,9.5372896194458
2012-06-21,11.170000076293945,10.899999618530273,11.095000267028809,11.145000457763672,3072444.0,9.610587120056152
2012-06-25,11.1899995803833,10.744999885559082,11.100000381469727,10.755000114440918,5911084.0,9.274282455444336
2012-06-26,10.944999694824219,10.654999732971191,10.725000381469727,10.864999771118164,4017120.0,9.369136810302734
2012-06-27,11.149999618530273,10.875,10.920000076293945,10.979999542236328,5062910.0,9.468303680419922
2012-06-28,11.125,10.649999618530273,11.050000190734863,10.654999732971191,3696522.0,9.188050270080566
2012-06-29,10.994999885559082,10.65999984741211,10.65999984741211,10.975000381469727,3728086.0,9.463993072509766
2012-07-02,11.225000381469727,10.904999732971191,11.050000190734863,11.15999984741211,3855682.0,9.623522758483887
2012-07-03,11.239999771118164,10.954999923706055,11.119999885559082,11.020000457763672,5500356.0,9.502798080444336
2012-07-04,11.114999771118164,10.75,11.029999732971191,10.800000190734863,5748420.0,9.31308650970459
2012-07-05,10.904999732971191,10.699999809265137,10.800000190734863,10.800000190734863,4775640.0,9.31308650970459
2012-07-06,11.015000343322754,10.604999542236328,10.885000228881836,10.949999809265137,6319870.0,9.442435264587402
2012-07-09,11.149999618530273,10.84000015258789,10.930000305175781,10.90999984741211,6387134.0,9.407942771911621
2012-07-10,10.904999732971191,10.505000114440918,10.904999732971191,10.545000076293945,10428478.0,9.093194007873535
2012-07-11,10.625,10.5,10.625,10.614999771118164,3819028.0,9.153555870056152
2012-07-12,10.854999542236328,10.529999732971191,10.625,10.65999984741211,9283194.0,9.192362785339355
2012-07-13,10.779999732971191,10.515000343322754,10.670000076293945,10.635000228881836,3915612.0,9.17080307006836
2012-07-16,10.739999771118164,10.4350004196167,10.600000381469727,10.524999618530273,5289964.0,9.075945854187012
2012-07-17,10.640000343322754,10.484999656677246,10.5,10.579999923706055,2011400.0,9.12337589263916
2012-07-18,10.654999732971191,10.510000228881836,10.579999923706055,10.630000114440918,2073222.0,9.166491508483887
2012-07-19,10.774999618530273,10.555000305175781,10.649999618530273,10.619999885559082,3947268.0,9.157868385314941
2012-07-20,10.654999732971191,10.505000114440918,10.5649995803833,10.545000076293945,1837302.0,9.093194007873535
2012-07-23,10.5649995803833,10.430000305175781,10.5600004196167,10.489999771118164,2427270.0,9.04576587677002
2012-07-24,10.524999618530273,10.260000228881836,10.46500015258789,10.444999694824219,4680188.0,9.006961822509766
2012-07-25,10.779999732971191,10.604999542236328,10.675000190734863,10.675000190734863,5370186.0,9.20529556274414
2012-07-26,10.725000381469727,10.510000228881836,10.725000381469727,10.529999732971191,2551064.0,9.080259323120117
2012-07-27,10.645000457763672,10.345000267028809,10.595000267028809,10.385000228881836,4034028.0,8.955223083496094
2012-07-30,10.420000076293945,10.289999961853027,10.385000228881836,10.34000015258789,3700902.0,8.916418075561523
2012-07-31,10.329999923706055,10.074999809265137,10.25,10.180000305175781,4312664.0,8.778446197509766
2012-08-01,10.3100004196167,10.104999542236328,10.204999923706055,10.279999732971191,2919792.0,8.864679336547852
2012-08-02,10.399999618530273,10.225000381469727,10.274999618530273,10.350000381469727,2277718.0,8.925040245056152
2012-08-03,10.425000190734863,10.260000228881836,10.420000076293945,10.404999732971191,1543608.0,8.972468376159668
2012-08-06,10.630000114440918,10.335000038146973,10.335000038146973,10.625,5764196.0,9.162178993225098
2012-08-07,10.680000305175781,10.510000228881836,10.600000381469727,10.545000076293945,3999756.0,9.093194007873535
2012-08-08,10.600000381469727,10.399999618530273,10.539999961853027,10.454999923706055,2840082.0,9.015586853027344
2012-08-09,10.585000038146973,10.350000381469727,10.4350004196167,10.545000076293945,4197322.0,9.093194007873535
2012-08-10,10.694999694824219,10.46500015258789,10.545000076293945,10.640000343322754,4412790.0,9.175116539001465
2012-08-13,10.720000267028809,10.475000381469727,10.635000228881836,10.524999618530273,3779648.0,9.075945854187012
2012-08-14,10.680000305175781,10.4350004196167,10.59000015258789,10.640000343322754,3921912.0,9.175116539001465
2012-08-15,11.194999694824219,10.729999542236328,10.75,10.75,15598706.0,9.269970893859863
2012-08-16,10.789999961853027,10.329999923706055,10.789999961853027,10.350000381469727,8860232.0,8.925040245056152
2012-08-17,10.475000381469727,10.329999923706055,10.399999618530273,10.364999771118164,3377572.0,8.93797492980957
2012-08-20,10.390000343322754,10.164999961853027,10.390000343322754,10.3149995803833,3587162.0,8.89486026763916
2012-08-21,10.505000114440918,10.255000114440918,10.255000114440918,10.359999656677246,6055192.0,8.933664321899414
2012-08-22,10.449999809265137,10.154999732971191,10.359999656677246,10.194999694824219,5718744.0,8.7913818359375
2012-08-23,10.274999618530273,10.079999923706055,10.194999694824219,10.095000267028809,5128402.0,8.705148696899414
2012-08-24,9.994999885559082,9.614999771118164,9.75,9.619999885559082,7632036.0,8.29554557800293
2012-08-27,9.600000381469727,9.260000228881836,9.515000343322754,9.300000190734863,5160838.0,8.019603729248047
2012-08-28,9.395000457763672,9.010000228881836,9.3100004196167,9.164999961853027,7409670.0,7.903188705444336
2012-08-29,9.28499984741211,9.024999618530273,9.149999618530273,9.03499984741211,4008272.0,7.791086196899414
2012-08-30,9.119999885559082,8.600000381469727,9.0600004196167,8.694999694824219,8289164.0,7.497897624969482
2012-08-31,8.800000190734863,8.604999542236328,8.640000343322754,8.75,6087674.0,7.545324802398682
2012-09-03,8.9399995803833,8.645000457763672,8.710000038146973,8.904999732971191,6644118.0,7.678984642028809
2012-09-04,8.949999809265137,8.675000190734863,8.904999732971191,8.720000267028809,4386138.0,7.519454479217529
2012-09-05,8.850000381469727,8.609999656677246,8.720000267028809,8.819999694824219,4689512.0,7.605686664581299
2012-09-06,9.175000190734863,8.819999694824219,8.819999694824219,9.15999984741211,7024886.0,7.898877143859863
2012-09-07,9.654999732971191,9.149999618530273,9.149999618530273,9.494999885559082,14474810.0,8.187755584716797
2012-09-10,9.899999618530273,9.479999542236328,9.600000381469727,9.854999542236328,14833624.0,8.498191833496094
2012-09-11,10.65999984741211,10.114999771118164,10.324999809265137,10.460000038146973,26863680.0,9.019896507263184
2012-09-12,10.5,10.25,10.354999542236328,10.319999694824219,9173410.0,8.899170875549316
2012-09-13,10.430000305175781,10.270000457763672,10.3149995803833,10.295000076293945,7724284.0,8.87761402130127
2012-09-14,10.475000381469727,10.270000457763672,10.350000381469727,10.420000076293945,7992218.0,8.985403060913086
2012-09-17,10.699999809265137,10.319999694824219,10.5,10.329999923706055,8859786.0,8.907794952392578
2012-09-18,10.529999732971191,10.324999809265137,10.324999809265137,10.46500015258789,6983316.0,9.024209022521973
2012-09-19,10.524999618530273,10.300000190734863,10.399999618530273,10.399999618530273,9890592.0,8.968157768249512
2012-09-20,10.550000190734863,10.350000381469727,10.4399995803833,10.4399995803833,6227312.0,9.002649307250977
2012-09-21,10.524999618530273,10.229999542236328,10.449999809265137,10.375,7311662.0,8.946599960327148
2012-09-24,10.350000381469727,10.114999771118164,10.350000381469727,10.234999656677246,12015834.0,8.825874328613281
2012-09-25,10.300000190734863,9.899999618530273,10.239999771118164,10.024999618530273,6222902.0,8.64478588104248
2012-09-26,10.375,9.960000038146973,10.029999732971191,10.194999694824219,16010896.0,8.7913818359375
2012-09-27,10.274999618530273,9.835000038146973,10.149999618530273,9.944999694824219,13244020.0,8.575799942016602
2012-09-28,9.739999771118164,9.319999694824219,9.739999771118164,9.630000114440918,12180634.0,8.304168701171875
2012-10-08,9.5600004196167,9.359999656677246,9.550000190734863,9.430000305175781,5328268.0,8.13170337677002
2012-10-09,9.829999923706055,9.430000305175781,9.430000305175781,9.8149995803833,7991682.0,8.463696479797363
2012-10-10,10.149999618530273,9.704999923706055,9.75,9.949999809265137,7227396.0,8.58011245727539
2012-10-11,9.979999542236328,9.675000190734863,9.904999732971191,9.680000305175781,4513708.0,8.347285270690918
2012-10-12,9.859999656677246,9.675000190734863,9.75,9.819999694824219,4518962.0,8.468008995056152
2012-10-15,9.930000305175781,9.720000267028809,9.84000015258789,9.895000457763672,3117856.0,8.532684326171875
2012-10-16,10.09000015258789,9.829999923706055,9.920000076293945,9.9399995803833,5424046.0,8.571490287780762
2012-10-17,10.039999961853027,9.8149995803833,9.994999885559082,9.864999771118164,3615142.0,8.506814002990723
2012-10-18,9.960000038146973,9.829999923706055,9.829999923706055,9.920000076293945,3818580.0,8.554243087768555
2012-10-19,9.960000038146973,9.640000343322754,9.920000076293945,9.779999732971191,5369648.0,8.433516502380371
2012-10-22,9.84000015258789,9.664999961853027,9.760000228881836,9.829999923706055,2599218.0,8.476633071899414
2012-10-23,9.949999809265137,9.645000457763672,9.930000305175781,9.6899995803833,5638990.0,8.35590934753418
2012-10-24,9.824999809265137,9.635000228881836,9.649999618530273,9.739999771118164,2790916.0,8.39902400970459
2012-10-25,9.765000343322754,9.640000343322754,9.739999771118164,9.654999732971191,2191716.0,8.325726509094238
2012-10-26,9.699999809265137,9.425000190734863,9.609999656677246,9.515000343322754,3443784.0,8.205001831054688
2012-10-29,9.569999694824219,9.425000190734863,9.569999694824219,9.475000381469727,1910956.0,8.170510292053223
2012-10-30,9.545000076293945,9.399999618530273,9.475000381469727,9.444999694824219,1403544.0,8.144639015197754
2012-10-31,9.5,9.399999618530273,9.425000190734863,9.460000038146973,1234342.0,8.157572746276855
2012-11-01,9.640000343322754,9.46500015258789,9.46500015258789,9.619999885559082,4122408.0,8.29554557800293
2012-11-02,9.664999961853027,9.545000076293945,9.619999885559082,9.640000343322754,3325826.0,8.31279182434082
2012-11-05,9.904999732971191,9.654999732971191,9.824999809265137,9.6899995803833,7089938.0,8.35590934753418
2012-11-06,9.770000457763672,9.604999542236328,9.649999618530273,9.75,3272310.0,8.407647132873535
2012-11-07,9.800000190734863,9.6899995803833,9.75,9.75,3271132.0,8.407647132873535
2012-11-08,9.904999732971191,9.649999618530273,9.75,9.779999732971191,4228270.0,8.433516502380371
2012-11-09,9.819999694824219,9.675000190734863,9.729999542236328,9.704999923706055,3943412.0,8.368842124938965
2012-11-12,9.734999656677246,9.649999618530273,9.675000190734863,9.729999542236328,2465046.0,8.390398979187012
2012-11-13,9.734999656677246,9.350000381469727,9.699999809265137,9.489999771118164,5461114.0,8.183444023132324
2012-11-14,9.46500015258789,9.274999618530273,9.399999618530273,9.335000038146973,3442478.0,8.049784660339355
2012-11-15,9.369999885559082,9.1850004196167,9.335000038146973,9.234999656677246,3115226.0,7.9635515213012695
2012-11-16,9.274999618530273,9.0600004196167,9.175000190734863,9.255000114440918,3014600.0,7.98079776763916
2012-11-19,9.369999885559082,9.15999984741211,9.15999984741211,9.345000267028809,2207454.0,8.0584077835083
2012-11-20,9.425000190734863,9.3149995803833,9.380000114440918,9.425000190734863,1234488.0,8.127392768859863
2012-11-21,9.515000343322754,9.329999923706055,9.350000381469727,9.5,1558820.0,8.19206714630127
2012-11-22,9.529999732971191,9.375,9.484999656677246,9.524999618530273,1160162.0,8.213624000549316
2012-11-23,9.630000114440918,9.460000038146973,9.46500015258789,9.59000015258789,2653788.0,8.269675254821777
2012-11-26,9.649999618530273,9.53499984741211,9.53499984741211,9.555000305175781,1888160.0,8.239494323730469
2012-11-27,9.524999618530273,9.305000305175781,9.520000457763672,9.34000015258789,3313816.0,8.054096221923828
2012-11-28,9.3149995803833,9.135000228881836,9.3149995803833,9.289999961853027,1667412.0,8.010978698730469
2012-11-29,9.350000381469727,9.15999984741211,9.204999923706055,9.1850004196167,1471846.0,7.920435428619385
2012-11-30,9.4350004196167,9.09000015258789,9.1850004196167,9.404999732971191,1336348.0,8.110146522521973
2012-12-03,9.609999656677246,9.395000457763672,9.40999984741211,9.40999984741211,2037424.0,8.114459037780762
2012-12-04,9.585000038146973,9.260000228881836,9.354999542236328,9.414999961853027,1578882.0,8.118770599365234
2012-12-05,9.725000381469727,9.335000038146973,9.375,9.670000076293945,3594734.0,8.338663101196289
2012-12-06,9.800000190734863,9.5649995803833,9.6850004196167,9.779999732971191,3928222.0,8.433516502380371
2012-12-07,9.890000343322754,9.675000190734863,9.770000457763672,9.880000114440918,4487160.0,8.51974868774414
2012-12-10,10.154999732971191,9.8149995803833,9.925000190734863,10.0600004196167,6565560.0,8.674968719482422
2012-12-11,10.21500015258789,9.904999732971191,9.975000381469727,10.020000457763672,8188554.0,8.64047622680664
2012-12-12,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0,8.64047622680664
2012-12-13,9.989999771118164,9.335000038146973,9.925000190734863,9.4399995803833,5139452.0,8.140327453613281
2012-12-14,9.680000305175781,9.354999542236328,9.425000190734863,9.625,5779840.0,8.299857139587402
2012-12-17,9.734999656677246,9.470000267028809,9.59000015258789,9.609999656677246,6214704.0,8.286921501159668
2012-12-18,9.595000267028809,9.479999542236328,9.569999694824219,9.569999694824219,5140196.0,8.252429962158203
2012-12-19,9.5649995803833,9.484999656677246,9.5649995803833,9.515000343322754,3741394.0,8.205001831054688
2012-12-20,9.545000076293945,9.3100004196167,9.494999885559082,9.53499984741211,4876074.0,8.222247123718262
2012-12-21,9.595000267028809,9.470000267028809,9.524999618530273,9.59000015258789,4143178.0,8.269675254821777
2012-12-24,9.930000305175781,9.595000267028809,9.595000267028809,9.880000114440918,8063638.0,8.51974868774414
2012-12-25,10.100000381469727,9.800000190734863,9.880000114440918,10.074999809265137,7983900.0,8.687901496887207
2012-12-26,10.104999542236328,9.925000190734863,10.069999694824219,10.079999923706055,6270248.0,8.69221305847168
2012-12-27,10.050000190734863,9.859999656677246,10.050000190734863,9.885000228881836,5493812.0,8.524062156677246
2012-12-28,9.960000038146973,9.774999618530273,9.859999656677246,9.920000076293945,5385654.0,8.554243087768555
2012-12-31,10.109999656677246,9.835000038146973,9.925000190734863,10.095000267028809,6421344.0,8.705148696899414
2013-01-04,10.1899995803833,9.8149995803833,10.114999771118164,9.885000228881836,6168694.0,8.524062156677246
2013-01-07,10.100000381469727,9.9399995803833,9.9399995803833,10.0649995803833,6259032.0,8.679278373718262
2013-01-08,10.449999809265137,10.045000076293945,10.045000076293945,10.239999771118164,8891812.0,8.830185890197754
2013-01-09,10.225000381469727,10.09000015258789,10.100000381469727,10.125,4820424.0,8.731019020080566
2013-01-10,10.489999771118164,10.100000381469727,10.135000228881836,10.300000190734863,7422420.0,8.881924629211426
2013-01-11,10.380000114440918,9.984999656677246,10.380000114440918,10.03499984741211,5173056.0,8.653409957885742
2013-01-14,10.380000114440918,10.0600004196167,10.0600004196167,10.350000381469727,8571998.0,8.925040245056152
2013-01-15,11.385000228881836,10.470000267028809,10.5,11.385000228881836,30985672.0,9.817545890808105
2013-01-16,11.5,11.045000076293945,11.5,11.180000305175781,15260120.0,9.640769958496094
2013-01-17,11.449999809265137,11.104999542236328,11.199999809265137,11.180000305175781,11091452.0,9.640769958496094
2013-01-18,11.300000190734863,11.0600004196167,11.1850004196167,11.279999732971191,7363486.0,9.727001190185547
2013-01-21,11.430000305175781,11.0,11.350000381469727,11.145000457763672,8611058.0,9.610587120056152
2013-01-22,11.180000305175781,10.800000190734863,11.145000457763672,10.930000305175781,7621060.0,9.425189018249512
2013-01-23,11.0,10.6899995803833,10.899999618530273,10.954999923706055,4652772.0,9.446745872497559
2013-01-24,11.225000381469727,10.649999618530273,10.925000190734863,10.694999694824219,7247804.0,9.222541809082031
2013-01-25,11.039999961853027,10.630000114440918,10.649999618530273,10.760000228881836,5035686.0,9.278594017028809
2013-01-28,11.125,10.789999961853027,10.789999961853027,11.0600004196167,7368588.0,9.5372896194458
2013-01-29,11.199999809265137,10.970000267028809,11.085000038146973,11.020000457763672,4417266.0,9.502798080444336
2013-01-30,11.369999885559082,10.9399995803833,10.949999809265137,11.300000190734863,7566380.0,9.744248390197754
2013-01-31,11.350000381469727,11.130000114440918,11.265000343322754,11.300000190734863,4553812.0,9.744248390197754
2013-02-01,11.454999923706055,11.024999618530273,11.220000267028809,11.074999809265137,7079070.0,9.550225257873535
2013-02-04,11.100000381469727,10.890000343322754,11.095000267028809,10.9350004196167,5171024.0,9.429500579833984
2013-02-05,11.039999961853027,10.835000038146973,10.90999984741211,10.984999656677246,2954314.0,9.472616195678711
2013-02-06,11.0600004196167,10.899999618530273,11.005000114440918,11.024999618530273,3165716.0,9.507109642028809
2013-02-07,11.130000114440918,10.925000190734863,11.024999618530273,11.114999771118164,3845082.0,9.584717750549316
2013-02-08,11.4350004196167,11.074999809265137,11.125,11.274999618530273,5739860.0,9.72269058227539
2013-02-18,11.399999618530273,11.0,11.399999618530273,11.03499984741211,6002146.0,9.515731811523438
2013-02-19,11.1850004196167,10.975000381469727,11.0,11.109999656677246,4797230.0,9.580406188964844
2013-02-20,11.614999771118164,11.020000457763672,11.085000038146973,11.604999542236328,12167816.0,10.007255554199219
2013-02-21,11.699999809265137,11.180000305175781,11.505000114440918,11.354999542236328,9908944.0,9.791675567626953
2013-02-22,11.694999694824219,11.300000190734863,11.324999809265137,11.505000114440918,10593986.0,9.92102336883545
2013-02-25,11.994999885559082,11.449999809265137,11.46500015258789,11.925000190734863,12127920.0,10.28320026397705
2013-02-26,11.975000381469727,11.65999984741211,11.850000381469727,11.710000038146973,9567964.0,10.097800254821777
2013-02-27,11.850000381469727,11.399999618530273,11.670000076293945,11.505000114440918,7411572.0,9.92102336883545
2013-02-28,11.699999809265137,11.399999618530273,11.614999771118164,11.635000228881836,4292338.0,10.033126831054688
2013-03-01,11.90999984741211,11.529999732971191,11.600000381469727,11.854999542236328,7893942.0,10.222835540771484
2013-03-04,12.25,11.649999618530273,11.774999618530273,11.779999732971191,11455874.0,10.158162117004395
2013-03-05,12.074999809265137,11.680000305175781,11.824999809265137,12.015000343322754,8831464.0,10.360808372497559
2013-03-06,12.4399995803833,11.954999923706055,12.020000457763672,12.255000114440918,10027462.0,10.567767143249512
2013-03-07,12.225000381469727,11.1899995803833,12.225000381469727,11.244999885559082,24586846.0,9.696818351745605
2013-03-08,11.119999885559082,10.75,11.119999885559082,10.90999984741211,17628976.0,9.407942771911621
2013-03-11,11.03499984741211,10.739999771118164,10.9399995803833,11.0,6935018.0,9.485551834106445
2013-03-12,11.0,10.380000114440918,10.975000381469727,10.600000381469727,9999462.0,9.140621185302734
2013-03-13,10.635000228881836,10.425000190734863,10.505000114440918,10.609999656677246,3375078.0,9.14924430847168
2013-03-14,10.675000190734863,10.539999961853027,10.625,10.5600004196167,2571246.0,9.106130599975586
2013-03-15,10.800000190734863,10.420000076293945,10.524999618530273,10.569999694824219,5248774.0,9.114750862121582
2013-03-18,10.710000038146973,10.359999656677246,10.649999618530273,10.510000228881836,3889584.0,9.06301498413086
2013-03-19,10.539999961853027,10.34000015258789,10.454999923706055,10.470000267028809,4018122.0,9.028519630432129
2013-03-20,10.6850004196167,10.369999885559082,10.369999885559082,10.640000343322754,4265048.0,9.175116539001465
2013-03-21,10.819999694824219,10.640000343322754,10.649999618530273,10.6850004196167,6031684.0,9.213918685913086
2013-03-22,10.979999542236328,10.699999809265137,10.699999809265137,10.914999961853027,7424384.0,9.412254333496094
2013-03-25,11.079999923706055,10.824999809265137,10.949999809265137,10.90999984741211,5918040.0,9.407942771911621
2013-03-26,10.930000305175781,10.65999984741211,10.930000305175781,10.854999542236328,4515754.0,9.360513687133789
2013-03-27,10.899999618530273,10.725000381469727,10.850000381469727,10.819999694824219,4020360.0,9.33033275604248
2013-03-28,10.800000190734863,10.390000343322754,10.800000190734863,10.4399995803833,4986230.0,9.002649307250977
2013-03-29,10.489999771118164,10.350000381469727,10.489999771118164,10.46500015258789,2620822.0,9.024209022521973
2013-04-01,10.600000381469727,10.4399995803833,10.4399995803833,10.479999542236328,3876580.0,9.03714370727539
2013-04-02,10.550000190734863,10.220000267028809,10.489999771118164,10.324999809265137,4014142.0,8.903482437133789
2013-04-03,10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0.0,8.903482437133789
2013-04-08,10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0.0,8.903482437133789
2013-04-09,10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0.0,8.903482437133789
2013-04-10,10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0.0,8.903482437133789
2013-04-11,10.324999809265137,10.324999809265137,10.324999809265137,10.324999809265137,0.0,8.903482437133789
2013-04-12,10.75,10.375,10.399999618530273,10.489999771118164,12697610.0,9.04576587677002
2013-04-15,10.449999809265137,10.050000190734863,10.399999618530273,10.104999542236328,4654030.0,8.713772773742676
2013-04-16,10.045000076293945,9.765000343322754,10.010000228881836,10.024999618530273,3412376.0,8.64478588104248
2013-04-17,10.3149995803833,10.039999961853027,10.039999961853027,10.260000228881836,3400862.0,8.847433090209961
2013-04-18,10.25,10.050000190734863,10.25,10.119999885559082,2385424.0,8.72670841217041
2013-04-19,10.300000190734863,10.109999656677246,10.125,10.25,3461648.0,8.838808059692383
2013-04-22,10.489999771118164,10.300000190734863,10.3149995803833,10.359999656677246,4149274.0,8.933664321899414
2013-04-23,10.399999618530273,9.960000038146973,10.364999771118164,9.970000267028809,3920468.0,8.597357749938965
2013-04-24,10.199999809265137,9.949999809265137,9.989999771118164,10.130000114440918,2420588.0,8.735330581665039
2013-04-25,10.130000114440918,9.9399995803833,10.130000114440918,9.989999771118164,3392228.0,8.614604949951172
2013-04-26,10.145000457763672,9.920000076293945,10.09000015258789,9.954999923706055,2854558.0,8.584424018859863
2013-05-02,9.954999923706055,9.725000381469727,9.9399995803833,9.800000190734863,2593208.0,8.450764656066895
2013-05-03,10.109999656677246,9.789999961853027,9.800000190734863,10.024999618530273,3463050.0,8.64478588104248
2013-05-06,10.225000381469727,10.0,10.024999618530273,10.1850004196167,4904154.0,8.782758712768555
2013-05-07,10.164999961853027,10.0600004196167,10.149999618530273,10.130000114440918,2819974.0,8.735330581665039
2013-05-08,10.1899995803833,10.050000190734863,10.104999542236328,10.130000114440918,3154810.0,8.735330581665039
2013-05-09,10.664999961853027,9.954999923706055,10.039999961853027,10.319999694824219,7004998.0,9.21764850616455
2013-05-10,10.550000190734863,10.210000038146973,10.25,10.350000381469727,3979334.0,9.244443893432617
2013-05-13,10.420000076293945,10.1899995803833,10.420000076293945,10.225000381469727,2587836.0,9.132797241210938
2013-05-14,10.460000038146973,9.975000381469727,10.28499984741211,10.399999618530273,6795526.0,9.289103507995605
2013-05-15,10.460000038146973,10.255000114440918,10.350000381469727,10.359999656677246,4636704.0,9.253376007080078
2013-05-16,10.399999618530273,10.194999694824219,10.345000267028809,10.3149995803833,4586172.0,9.213183403015137
2013-05-17,10.414999961853027,10.270000457763672,10.3149995803833,10.345000267028809,5101894.0,9.239978790283203
2013-05-20,10.479999542236328,10.0,10.460000038146973,10.045000076293945,13049312.0,8.972024917602539
2013-05-21,10.095000267028809,9.949999809265137,10.0,10.069999694824219,7577612.0,8.994354248046875
2013-05-22,10.145000457763672,9.960000038146973,10.005000114440918,10.03499984741211,6289094.0,8.963091850280762
2013-05-23,10.079999923706055,9.949999809265137,10.005000114440918,9.970000267028809,4409522.0,8.905034065246582
2013-05-24,10.069999694824219,9.954999923706055,9.994999885559082,10.0600004196167,4417282.0,8.98542308807373
2013-05-27,10.149999618530273,10.029999732971191,10.069999694824219,10.145000457763672,6086184.0,9.061342239379883
2013-05-28,10.210000038146973,9.949999809265137,10.175000190734863,10.0649995803833,9555432.0,8.989887237548828
2013-05-29,10.210000038146973,10.020000457763672,10.100000381469727,10.199999809265137,7346520.0,9.110466957092285
2013-05-30,10.335000038146973,10.130000114440918,10.175000190734863,10.300000190734863,9196446.0,9.199784278869629
2013-05-31,10.375,10.210000038146973,10.279999732971191,10.244999885559082,8871786.0,9.15065860748291
2013-06-03,10.630000114440918,10.239999771118164,10.25,10.5649995803833,13972512.0,9.436478614807129
2013-06-04,10.755000114440918,10.3100004196167,10.664999961853027,10.364999771118164,11636164.0,9.257841110229492
2013-06-05,10.489999771118164,10.15999984741211,10.329999923706055,10.270000457763672,6456848.0,9.172989845275879
2013-06-06,10.329999923706055,10.055000305175781,10.239999771118164,10.069999694824219,5210016.0,8.994354248046875
2013-06-07,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,8.994354248046875
2013-06-13,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,8.994354248046875
2013-06-14,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,8.994354248046875
2013-06-17,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,8.994354248046875
2013-06-18,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,8.994354248046875
2013-06-19,10.050000190734863,9.104999542236328,10.050000190734863,9.5,9559398.0,8.485239028930664
2013-06-20,9.430000305175781,9.085000038146973,9.430000305175781,9.109999656677246,4498416.0,8.136897087097168
2013-06-21,9.149999618530273,8.774999618530273,9.0,9.100000381469727,2567774.0,8.127965927124023
2013-06-24,9.0649995803833,8.270000457763672,9.0649995803833,8.354999542236328,5113604.0,7.462543487548828
2013-06-25,8.4350004196167,7.519999980926514,8.305000305175781,8.125,6252856.0,7.2571120262146
2013-06-26,8.28499984741211,7.989999771118164,8.100000381469727,8.154999732971191,4091476.0,7.283907890319824
2013-06-27,8.484999656677246,8.154999732971191,8.154999732971191,8.1899995803833,4780820.0,7.315168857574463
2013-06-28,8.345000267028809,8.015000343322754,8.194999694824219,8.194999694824219,2808596.0,7.319634437561035
2013-07-01,8.324999809265137,8.055000305175781,8.149999618530273,8.3100004196167,3487716.0,7.422352313995361
2013-07-02,8.574999809265137,8.25,8.375,8.545000076293945,5152000.0,7.63224983215332
2013-07-03,8.53499984741211,8.289999961853027,8.53499984741211,8.390000343322754,4146700.0,7.493805408477783
2013-07-04,8.5,8.204999923706055,8.350000381469727,8.380000114440918,3987378.0,7.484874248504639
2013-07-05,8.454999923706055,8.279999732971191,8.399999618530273,8.295000076293945,3049192.0,7.408952713012695
2013-07-08,8.25,7.840000152587891,8.25,7.84499979019165,3826650.0,7.007021427154541
2013-07-09,7.920000076293945,7.679999828338623,7.84499979019165,7.849999904632568,3947944.0,7.011486530303955
2013-07-10,8.635000228881836,7.849999904632568,7.940000057220459,8.635000228881836,5017648.0,7.712635517120361
2013-07-11,9.5,9.5,9.5,9.5,2984680.0,8.485239028930664
2013-07-12,10.449999809265137,10.095000267028809,10.444999694824219,10.449999809265137,50837014.0,9.333763122558594
2013-07-15,10.5,10.1850004196167,10.449999809265137,10.484999656677246,34093412.0,9.365023612976074
2013-07-16,11.25,10.539999961853027,10.539999961853027,10.734999656677246,32224422.0,9.588319778442383
2013-07-17,10.71500015258789,10.350000381469727,10.5600004196167,10.595000267028809,19875630.0,9.463274955749512
2013-07-18,10.524999618530273,10.274999618530273,10.524999618530273,10.40999984741211,11649320.0,9.29803466796875
2013-07-19,10.744999885559082,10.265000343322754,10.295000076293945,10.354999542236328,15121162.0,9.248908996582031
2013-07-22,10.4350004196167,10.0,10.194999694824219,10.40999984741211,11578050.0,9.29803466796875
2013-07-23,10.699999809265137,10.25,10.359999656677246,10.6899995803833,16201046.0,9.548126220703125
2013-07-24,10.654999732971191,10.399999618530273,10.600000381469727,10.5600004196167,10919750.0,9.432014465332031
2013-07-25,11.09000015258789,10.25,10.5600004196167,10.300000190734863,19666998.0,9.199784278869629
2013-07-26,10.244999885559082,9.800000190734863,10.104999542236328,9.9350004196167,12412128.0,8.873773574829102
2013-07-29,9.890000343322754,9.625,9.869999885559082,9.880000114440918,6567082.0,8.824647903442383
2013-07-30,10.024999618530273,9.71500015258789,9.899999618530273,9.925000190734863,5879802.0,8.864840507507324
2013-07-31,10.095000267028809,9.600000381469727,9.925000190734863,9.765000343322754,6308480.0,8.721933364868164
2013-08-01,9.824999809265137,9.40999984741211,9.600000381469727,9.8149995803833,15179112.0,8.766590118408203
2013-08-02,9.979999542236328,9.710000038146973,9.8149995803833,9.779999732971191,12320806.0,8.735329627990723
2013-08-05,9.960000038146973,9.600000381469727,9.699999809265137,9.904999732971191,11802732.0,8.846979141235352
2013-08-06,9.930000305175781,9.779999732971191,9.885000228881836,9.875,9322076.0,8.820182800292969
2013-08-07,9.850000381469727,9.600000381469727,9.850000381469727,9.645000457763672,11610734.0,8.614749908447266
2013-08-08,9.760000228881836,9.529999732971191,9.600000381469727,9.654999732971191,10485464.0,8.62368106842041
2013-08-09,9.744999885559082,9.449999809265137,9.670000076293945,9.619999885559082,9006504.0,8.592421531677246
2013-08-12,9.960000038146973,9.729999542236328,9.854999542236328,9.890000343322754,15278848.0,8.833580017089844
2013-08-13,10.25,9.845000267028809,9.895000457763672,10.194999694824219,17237876.0,9.106000900268555
2013-08-14,10.289999961853027,9.925000190734863,10.25,9.994999885559082,13166934.0,8.92736530303955
2013-08-15,10.069999694824219,9.725000381469727,9.994999885559082,9.75,10465188.0,8.70853328704834
2013-08-16,9.864999771118164,9.364999771118164,9.649999618530273,9.390000343322754,11411048.0,8.38698959350586
2013-08-19,9.574999809265137,9.25,9.289999961853027,9.489999771118164,4363864.0,8.476306915283203
2013-08-20,9.515000343322754,9.274999618530273,9.489999771118164,9.329999923706055,6701482.0,8.333396911621094
2013-08-21,9.574999809265137,9.194999694824219,9.329999923706055,9.510000228881836,7765560.0,8.494172096252441
2013-08-22,9.5649995803833,9.414999961853027,9.470000267028809,9.545000076293945,5742058.0,8.525431632995605
2013-08-23,9.645000457763672,9.25,9.609999656677246,9.385000228881836,6003914.0,8.382522583007812
2013-08-26,9.574999809265137,9.380000114440918,9.380000114440918,9.555000305175781,4983894.0,8.534364700317383
2013-08-27,9.574999809265137,9.399999618530273,9.5649995803833,9.545000076293945,5859364.0,8.525431632995605
2013-08-28,9.515000343322754,9.319999694824219,9.515000343322754,9.364999771118164,7865192.0,8.364659309387207
2013-08-29,9.4399995803833,9.3149995803833,9.364999771118164,9.359999656677246,4594322.0,8.360194206237793
2013-08-30,9.774999618530273,9.300000190734863,9.395000457763672,9.595000267028809,15232514.0,8.570091247558594
2013-09-02,9.6850004196167,9.425000190734863,9.670000076293945,9.609999656677246,7543504.0,8.583488464355469
2013-09-03,9.9350004196167,9.545000076293945,9.600000381469727,9.859999656677246,12282046.0,8.806783676147461
2013-09-04,10.024999618530273,9.800000190734863,9.850000381469727,9.859999656677246,12293186.0,8.806783676147461
2013-09-05,10.0,9.664999961853027,9.845000267028809,9.944999694824219,9089160.0,8.882704734802246
2013-09-06,9.925000190734863,9.774999618530273,9.899999618530273,9.805000305175781,5669170.0,8.757658958435059
2013-09-09,9.779999732971191,9.640000343322754,9.75,9.744999885559082,7641594.0,8.704069137573242
2013-09-10,9.774999618530273,9.595000267028809,9.760000228881836,9.645000457763672,13250068.0,8.614749908447266
2013-09-11,9.649999618530273,9.484999656677246,9.649999618530273,9.585000038146973,8157996.0,8.56116008758545
2013-09-12,9.640000343322754,9.529999732971191,9.569999694824219,9.585000038146973,5202138.0,8.56116008758545
2013-09-13,9.774999618530273,9.59000015258789,9.640000343322754,9.670000076293945,8446444.0,8.637081146240234
2013-09-16,9.864999771118164,9.664999961853027,9.824999809265137,9.675000190734863,6082182.0,8.641545295715332
2013-09-17,9.739999771118164,9.4399995803833,9.704999923706055,9.460000038146973,7294368.0,8.449511528015137
2013-09-18,9.649999618530273,9.399999618530273,9.399999618530273,9.630000114440918,4816708.0,8.601353645324707
2013-09-23,9.765000343322754,9.604999542236328,9.6850004196167,9.760000228881836,7176352.0,8.717467308044434
2013-09-24,10.045000076293945,9.649999618530273,9.699999809265137,10.029999732971191,17573130.0,8.958624839782715
2013-09-25,10.225000381469727,9.914999961853027,10.0,10.010000228881836,15083724.0,8.940763473510742
2013-09-26,10.449999809265137,9.899999618530273,10.050000190734863,10.324999809265137,25102616.0,9.222114562988281
2013-09-27,10.494999885559082,10.210000038146973,10.324999809265137,10.255000114440918,14293124.0,9.159591674804688
2013-09-30,10.720000267028809,10.260000228881836,10.260000228881836,10.654999732971191,15878902.0,9.516865730285645
2013-10-08,10.774999618530273,10.460000038146973,10.619999885559082,10.630000114440918,12340096.0,9.494535446166992
2013-10-09,11.125,10.5600004196167,10.625,11.119999885559082,22328064.0,9.932194709777832
2013-10-10,11.1899995803833,10.890000343322754,11.170000076293945,10.9350004196167,11471588.0,9.76695728302002
2013-10-11,11.699999809265137,11.154999732971191,11.289999961853027,11.180000305175781,22110766.0,9.985786437988281
2013-10-14,11.4350004196167,11.039999961853027,11.180000305175781,11.364999771118164,14343834.0,10.151025772094727
2013-10-15,11.670000076293945,11.15999984741211,11.375,11.255000114440918,13036470.0,10.052775382995605
2013-10-16,11.130000114440918,10.489999771118164,11.130000114440918,10.6899995803833,19846024.0,9.548126220703125
2013-10-17,11.0600004196167,10.725000381469727,10.800000190734863,10.789999961853027,11507288.0,9.637444496154785
2013-10-18,10.925000190734863,10.609999656677246,10.664999961853027,10.779999732971191,5914372.0,9.628514289855957
2013-10-21,11.145000457763672,10.795000076293945,10.795000076293945,11.125,10127698.0,9.936661720275879
2013-10-22,11.385000228881836,11.079999923706055,11.140000343322754,11.1899995803833,13939670.0,9.994718551635742
2013-10-23,11.46500015258789,10.944999694824219,11.180000305175781,10.984999656677246,12785672.0,9.811615943908691
2013-10-24,11.239999771118164,10.9399995803833,10.984999656677246,11.055000305175781,7177744.0,9.874138832092285
2013-10-25,11.095000267028809,10.529999732971191,11.029999732971191,10.6850004196167,6791466.0,9.543660163879395
2013-10-28,10.84000015258789,10.199999809265137,10.6850004196167,10.225000381469727,10520228.0,9.132797241210938
2013-10-29,10.40999984741211,9.760000228881836,10.25,10.15999984741211,8396008.0,9.074739456176758
2013-10-30,10.335000038146973,10.0600004196167,10.149999618530273,10.295000076293945,5042884.0,9.195319175720215
2013-10-31,10.335000038146973,9.854999542236328,10.335000038146973,10.010000228881836,5276434.0,8.940763473510742
2013-11-01,10.100000381469727,9.84000015258789,9.984999656677246,9.954999923706055,4253492.0,8.891637802124023
2013-11-04,10.09000015258789,9.954999923706055,10.0649995803833,10.039999961853027,2830556.0,8.967556953430176
2013-11-05,10.274999618530273,9.9350004196167,10.020000457763672,10.220000267028809,4008762.0,9.128331184387207
2013-11-06,10.21500015258789,10.010000228881836,10.154999732971191,10.045000076293945,4159266.0,8.972024917602539
2013-11-07,10.074999809265137,9.835000038146973,10.010000228881836,9.854999542236328,5463894.0,8.802318572998047
2013-11-08,9.854999542236328,9.654999732971191,9.760000228881836,9.65999984741211,2994346.0,8.628149032592773
2013-11-11,9.864999771118164,9.664999961853027,9.675000190734863,9.854999542236328,4927264.0,8.802318572998047
2013-11-12,10.149999618530273,9.824999809265137,9.829999923706055,10.145000457763672,4592476.0,9.061342239379883
2013-11-13,10.34000015258789,10.050000190734863,10.170000076293945,10.069999694824219,5292892.0,8.994354248046875
2013-11-14,10.3149995803833,9.949999809265137,10.010000228881836,10.175000190734863,3788666.0,9.088138580322266
2013-11-15,10.454999923706055,10.149999618530273,10.210000038146973,10.295000076293945,5953650.0,9.195319175720215
2013-11-18,10.46500015258789,10.255000114440918,10.335000038146973,10.375,5242900.0,9.26677417755127
2013-11-19,10.375,10.154999732971191,10.375,10.1899995803833,5669082.0,9.101533889770508
2013-11-20,10.475000381469727,10.125,10.229999542236328,10.4399995803833,6685712.0,9.324831008911133
2013-11-21,10.385000228881836,10.180000305175781,10.385000228881836,10.260000228881836,4387366.0,9.16405963897705
2013-11-22,10.324999809265137,10.100000381469727,10.210000038146973,10.1899995803833,2730056.0,9.101533889770508
2013-11-25,10.239999771118164,10.104999542236328,10.149999618530273,10.130000114440918,4009558.0,9.047944068908691
2013-11-26,10.175000190734863,9.875,10.104999542236328,9.925000190734863,6369880.0,8.864840507507324
2013-11-27,10.100000381469727,9.899999618530273,9.949999809265137,10.020000457763672,5819846.0,8.949694633483887
2013-11-28,10.449999809265137,9.899999618530273,9.899999618530273,10.425000190734863,12975518.0,9.311433792114258
2013-11-29,10.850000381469727,10.385000228881836,10.5,10.78499984741211,14658612.0,9.632978439331055
2013-12-02,11.109999656677246,10.460000038146973,10.649999618530273,10.744999885559082,15761640.0,9.597251892089844
2013-12-03,11.069999694824219,10.645000457763672,10.649999618530273,11.029999732971191,11639238.0,9.851808547973633
2013-12-04,11.125,10.845000267028809,10.994999885559082,10.925000190734863,16164060.0,9.758025169372559
2013-12-05,10.975000381469727,10.699999809265137,10.949999809265137,10.819999694824219,8631774.0,9.664239883422852
2013-12-06,10.90999984741211,10.71500015258789,10.880000114440918,10.744999885559082,4319146.0,9.597251892089844
2013-12-09,10.930000305175781,10.710000038146973,10.800000190734863,10.819999694824219,4846680.0,9.664239883422852
2013-12-10,10.875,10.65999984741211,10.835000038146973,10.699999809265137,4695930.0,9.557058334350586
2013-12-11,10.850000381469727,10.604999542236328,10.65999984741211,10.78499984741211,7646430.0,9.632978439331055
2013-12-12,11.074999809265137,10.800000190734863,10.899999618530273,10.805000305175781,7954188.0,9.650843620300293
2013-12-13,10.755000114440918,10.53499984741211,10.710000038146973,10.5600004196167,8726130.0,9.432014465332031
2013-12-16,10.645000457763672,10.229999542236328,10.59000015258789,10.229999542236328,5662112.0,9.137264251708984
2013-12-17,10.364999771118164,10.210000038146973,10.239999771118164,10.3100004196167,3363064.0,9.208717346191406
2013-12-18,10.470000267028809,10.265000343322754,10.345000267028809,10.4350004196167,4274634.0,9.320365905761719
2013-12-19,10.454999923706055,10.25,10.404999732971191,10.300000190734863,3241772.0,9.199784278869629
2013-12-20,10.345000267028809,10.210000038146973,10.28499984741211,10.300000190734863,3541498.0,9.199784278869629
2013-12-23,10.795000076293945,10.225000381469727,10.399999618530273,10.744999885559082,10204828.0,9.597251892089844
2013-12-24,10.78499984741211,10.609999656677246,10.75,10.729999542236328,4168198.0,9.583853721618652
2013-12-25,10.925000190734863,10.65999984741211,10.729999542236328,10.880000114440918,6607178.0,9.717832565307617
2013-12-26,10.989999771118164,10.725000381469727,10.850000381469727,10.739999771118164,7109932.0,9.592784881591797
2013-12-27,10.96500015258789,10.725000381469727,10.734999656677246,10.805000305175781,8469606.0,9.650843620300293
2013-12-30,11.09000015258789,10.8100004196167,10.885000228881836,11.0,7749914.0,9.825013160705566
2013-12-31,11.09000015258789,10.84000015258789,11.0,10.904999732971191,4810950.0,9.740160942077637
2014-01-02,10.890000343322754,10.25,10.890000343322754,10.614999771118164,6892458.0,9.481138229370117
2014-01-03,10.640000343322754,10.305000305175781,10.614999771118164,10.359999656677246,6124712.0,9.253376007080078
2014-01-06,10.489999771118164,10.289999961853027,10.364999771118164,10.395000457763672,3923582.0,9.284638404846191
2014-01-07,10.625,10.239999771118164,10.4399995803833,10.5649995803833,5078194.0,9.436478614807129
2014-01-08,10.640000343322754,10.274999618530273,10.625,10.4350004196167,8812728.0,9.320365905761719
2014-01-09,10.4399995803833,10.229999542236328,10.329999923706055,10.25,7439348.0,9.155125617980957
2014-01-10,10.350000381469727,10.204999923706055,10.300000190734863,10.270000457763672,6288518.0,9.172989845275879
2014-01-13,10.350000381469727,9.850000381469727,10.345000267028809,10.010000228881836,4961064.0,8.940763473510742
2014-01-14,10.074999809265137,9.875,10.0,10.03499984741211,3703372.0,8.963091850280762
2014-01-15,10.074999809265137,9.885000228881836,10.074999809265137,9.979999542236328,2219476.0,8.91396713256836
2014-01-16,10.09000015258789,9.960000038146973,9.975000381469727,10.0,2860196.0,8.931829452514648
2014-01-17,10.0,9.699999809265137,9.975000381469727,9.765000343322754,4597768.0,8.721933364868164
2014-01-20,9.954999923706055,9.640000343322754,9.770000457763672,9.9350004196167,4062730.0,8.873773574829102
2014-01-21,9.975000381469727,9.800000190734863,9.899999618530273,9.854999542236328,3046114.0,8.802318572998047
2014-01-22,10.045000076293945,9.8100004196167,9.885000228881836,10.010000228881836,4748304.0,8.940763473510742
2014-01-23,10.050000190734863,9.944999694824219,9.994999885559082,9.989999771118164,4685586.0,8.92289924621582
2014-01-24,10.109999656677246,9.899999618530273,10.0,10.074999809265137,6147572.0,8.998818397521973
2014-01-27,10.050000190734863,9.850000381469727,9.979999542236328,9.859999656677246,4356970.0,8.806783676147461
2014-01-28,10.0600004196167,9.859999656677246,9.925000190734863,9.949999809265137,3573868.0,8.887171745300293
2014-01-29,9.979999542236328,9.795000076293945,9.904999732971191,9.8100004196167,5495380.0,8.762125968933105
2014-01-30,9.890000343322754,9.789999961853027,9.890000343322754,9.864999771118164,2988122.0,8.811249732971191
2014-02-07,9.979999542236328,9.75,9.835000038146973,9.954999923706055,4325730.0,8.891637802124023
2014-02-10,10.324999809265137,9.989999771118164,9.989999771118164,10.265000343322754,10156866.0,9.168524742126465
2014-02-11,10.265000343322754,10.095000267028809,10.265000343322754,10.199999809265137,6685804.0,9.110466957092285
2014-02-12,10.5,10.149999618530273,10.175000190734863,10.4399995803833,9862904.0,9.324831008911133
2014-02-13,10.529999732971191,10.300000190734863,10.404999732971191,10.375,10442266.0,9.26677417755127
2014-02-14,10.4399995803833,10.300000190734863,10.380000114440918,10.425000190734863,5534178.0,9.311433792114258
2014-02-17,10.585000038146973,10.4399995803833,10.475000381469727,10.569999694824219,8797922.0,9.440942764282227
2014-02-18,10.6899995803833,10.399999618530273,10.619999885559082,10.4350004196167,8294724.0,9.320365905761719
2014-02-19,11.479999542236328,10.40999984741211,10.425000190734863,11.479999542236328,33819638.0,10.253742218017578
2014-02-20,11.720000267028809,10.9399995803833,11.720000267028809,11.03499984741211,29652796.0,9.856274604797363
2014-02-21,11.949999809265137,11.0,11.0,11.84000015258789,32772162.0,10.575287818908691
2014-02-24,11.845000267028809,11.4399995803833,11.75,11.765000343322754,21362076.0,10.508298873901367
2014-02-25,12.149999618530273,11.100000381469727,11.84000015258789,11.170000076293945,25323546.0,9.976853370666504
2014-02-26,11.460000038146973,10.875,11.274999618530273,11.390000343322754,19968962.0,10.173354148864746
2014-02-27,12.069999694824219,11.34000015258789,11.430000305175781,11.84000015258789,23943934.0,10.575287818908691
2014-02-28,11.824999809265137,11.350000381469727,11.739999771118164,11.625,13322546.0,10.38325309753418
2014-03-03,12.335000038146973,11.649999618530273,11.649999618530273,11.744999885559082,24899654.0,10.490435600280762
2014-03-04,11.890000343322754,11.345000267028809,11.625,11.425000190734863,16662044.0,10.204617500305176
2014-03-05,11.880000114440918,11.289999961853027,11.475000381469727,11.460000038146973,12831090.0,10.235877990722656
2014-03-06,11.4399995803833,11.074999809265137,11.4399995803833,11.289999961853027,7693674.0,10.084035873413086
2014-03-07,11.46500015258789,11.149999618530273,11.25,11.350000381469727,6590096.0,10.137628555297852
2014-03-10,11.319999694824219,10.699999809265137,11.164999961853027,10.789999961853027,9817568.0,9.637444496154785
2014-03-11,11.069999694824219,10.774999618530273,10.850000381469727,10.925000190734863,6113442.0,9.758025169372559
2014-03-12,10.975000381469727,10.614999771118164,10.774999618530273,10.824999809265137,5480160.0,9.668706893920898
2014-03-13,11.074999809265137,10.649999618530273,10.824999809265137,11.03499984741211,5533730.0,9.856274604797363
2014-03-14,11.050000190734863,10.675000190734863,10.975000381469727,10.774999618530273,5864996.0,9.62404727935791
2014-03-17,11.140000343322754,10.779999732971191,10.850000381469727,11.119999885559082,6634132.0,9.932194709777832
2014-03-18,11.505000114440918,11.114999771118164,11.255000114440918,11.130000114440918,11685918.0,9.94112777709961
2014-03-19,11.319999694824219,11.050000190734863,11.055000305175781,11.1899995803833,5481808.0,9.994718551635742
2014-03-20,11.505000114440918,10.949999809265137,11.289999961853027,11.045000076293945,8466354.0,9.86520767211914
2014-03-21,11.5649995803833,11.125,11.175000190734863,11.515000343322754,11427696.0,10.285003662109375
2014-03-24,12.0,11.529999732971191,11.529999732971191,11.994999885559082,17904810.0,10.713729858398438
2014-03-25,12.085000038146973,11.555000305175781,12.0,11.6899995803833,21802960.0,10.441309928894043
2014-03-26,11.869999885559082,11.609999656677246,11.78499984741211,11.78499984741211,11371432.0,10.526162147521973
2014-03-27,11.765000343322754,11.399999618530273,11.699999809265137,11.404999732971191,10592002.0,10.186753273010254
2014-03-28,11.475000381469727,11.039999961853027,11.354999542236328,11.119999885559082,7155410.0,9.932194709777832
2014-03-31,11.239999771118164,11.055000305175781,11.199999809265137,11.15999984741211,4215764.0,9.967924118041992
2014-04-01,11.295000076293945,11.074999809265137,11.074999809265137,11.279999732971191,3844686.0,10.075103759765625
2014-04-02,11.545000076293945,11.260000228881836,11.34000015258789,11.329999923706055,7682360.0,10.11976432800293
2014-04-03,11.414999961853027,11.239999771118164,11.265000343322754,11.295000076293945,4867300.0,10.088502883911133
2014-04-04,11.350000381469727,11.204999923706055,11.239999771118164,11.329999923706055,4084488.0,10.11976432800293
2014-04-08,11.75,11.274999618530273,11.329999923706055,11.664999961853027,13344910.0,10.41897964477539
2014-04-09,11.71500015258789,11.600000381469727,11.6899995803833,11.699999809265137,7055898.0,10.45024299621582
2014-04-10,11.859999656677246,11.625,11.739999771118164,11.699999809265137,11554992.0,10.45024299621582
2014-04-11,12.024999618530273,11.614999771118164,11.675000190734863,11.970000267028809,16414182.0,10.691402435302734
2014-04-14,12.125,11.800000190734863,11.90999984741211,11.850000381469727,12579154.0,10.584219932556152
2014-04-15,11.9399995803833,11.4399995803833,11.869999885559082,11.454999923706055,11944024.0,10.231411933898926
2014-04-16,11.539999961853027,11.369999885559082,11.460000038146973,11.46500015258789,5767100.0,10.24034309387207
2014-04-17,11.550000190734863,11.225000381469727,11.529999732971191,11.260000228881836,7661798.0,10.057242393493652
2014-04-18,11.354999542236328,11.09000015258789,11.244999885559082,11.329999923706055,7510574.0,10.11976432800293
2014-04-21,11.359999656677246,11.149999618530273,11.225000381469727,11.180000305175781,5641948.0,9.985786437988281
2014-04-22,11.390000343322754,11.140000343322754,11.15999984741211,11.354999542236328,7557296.0,10.14209270477295
2014-04-23,11.390000343322754,11.220000267028809,11.375,11.295000076293945,4716802.0,10.088502883911133
2014-04-24,11.274999618530273,10.899999618530273,11.274999618530273,10.944999694824219,8382358.0,9.775888442993164
2014-04-25,11.119999885559082,10.805000305175781,10.9399995803833,10.864999771118164,5720780.0,9.70443344116211
2014-04-28,10.920000076293945,10.255000114440918,10.920000076293945,10.295000076293945,9641650.0,9.195319175720215
2014-04-29,10.399999618530273,10.085000038146973,10.210000038146973,10.380000114440918,6515914.0,9.271241188049316
2014-04-30,10.425000190734863,10.239999771118164,10.345000267028809,10.380000114440918,3059888.0,9.271241188049316
2014-05-05,10.524999618530273,10.345000267028809,10.395000457763672,10.5,4855088.0,9.378422737121582
2014-05-06,10.59000015258789,10.449999809265137,10.494999885559082,10.524999618530273,3162702.0,9.400750160217285
2014-05-07,10.494999885559082,10.239999771118164,10.494999885559082,10.3100004196167,3930642.0,9.208717346191406
2014-05-08,10.484999656677246,10.260000228881836,10.300000190734863,10.324999809265137,2553532.0,9.222114562988281
2014-05-09,10.430000305175781,10.199999809265137,10.279999732971191,10.350000381469727,2553038.0,9.244443893432617
2014-05-12,10.645000457763672,10.395000457763672,10.420000076293945,10.625,3928878.0,9.490068435668945
2014-05-13,10.645000457763672,10.529999732971191,10.630000114440918,10.5649995803833,2699314.0,9.436478614807129
2014-05-14,10.600000381469727,10.449999809265137,10.5649995803833,10.505000114440918,2759552.0,9.382888793945312
2014-05-15,10.520000457763672,10.3100004196167,10.494999885559082,10.329999923706055,1996150.0,9.226581573486328
2014-05-16,10.364999771118164,10.15999984741211,10.300000190734863,10.274999618530273,2492874.0,9.17745590209961
2014-05-19,10.274999618530273,9.9399995803833,10.244999885559082,9.975000381469727,7198918.0,8.909500122070312
2014-05-20,10.140000343322754,9.989999771118164,10.074999809265137,10.045000076293945,3259244.0,8.972024917602539
2014-05-21,10.125,9.960000038146973,10.074999809265137,10.114999771118164,2981538.0,9.0345458984375
2014-05-22,10.199999809265137,10.045000076293945,10.114999771118164,10.079999923706055,3048448.0,9.003284454345703
2014-05-23,10.149999618530273,10.039999961853027,10.100000381469727,10.140000343322754,2648828.0,9.056875228881836
2014-05-26,10.385000228881836,10.164999961853027,10.164999961853027,10.335000038146973,6397406.0,9.231047630310059
2014-05-27,10.350000381469727,10.229999542236328,10.34000015258789,10.244999885559082,4490556.0,9.15065860748291
2014-05-28,10.305000305175781,10.119999885559082,10.21500015258789,10.300000190734863,6205176.0,9.199784278869629
2014-05-29,10.489999771118164,10.25,10.305000305175781,10.265000343322754,6242098.0,9.168524742126465
2014-05-30,10.295000076293945,10.170000076293945,10.295000076293945,10.225000381469727,3691092.0,9.132797241210938
2014-06-03,10.375,10.225000381469727,10.225000381469727,10.274999618530273,2893006.0,9.17745590209961
2014-06-04,10.364999771118164,10.109999656677246,10.300000190734863,10.194999694824219,4193682.0,9.106000900268555
2014-06-05,10.28499984741211,10.085000038146973,10.199999809265137,10.21500015258789,4281268.0,9.12386417388916
2014-06-06,10.279999732971191,10.149999618530273,10.194999694824219,10.270000457763672,3878070.0,9.172989845275879
2014-06-09,10.475000381469727,10.25,10.265000343322754,10.375,8302780.0,9.26677417755127
2014-06-10,10.524999618530273,10.305000305175781,10.395000457763672,10.505000114440918,6910012.0,9.382888793945312
2014-06-11,10.614999771118164,10.470000267028809,10.550000190734863,10.555000305175781,6742160.0,9.4275484085083
2014-06-12,10.75,10.46500015258789,10.5,10.720000267028809,7097150.0,9.574922561645508
2014-06-13,10.824999809265137,10.614999771118164,10.75,10.739999771118164,8491154.0,9.592784881591797
2014-06-16,10.850000381469727,10.710000038146973,10.850000381469727,10.760000228881836,7557526.0,9.610650062561035
2014-06-17,10.75,10.550000190734863,10.734999656677246,10.619999885559082,6179714.0,9.485604286193848
2014-06-18,10.710000038146973,10.40999984741211,10.630000114440918,10.444999694824219,7195696.0,9.32929801940918
2014-06-19,10.399999618530273,9.949999809265137,10.399999618530273,10.09000015258789,3048571.0,9.137890815734863
2014-06-20,10.0600004196167,9.819999694824219,9.949999809265137,9.90999984741211,5397226.0,8.974876403808594
2014-06-23,10.039999961853027,9.850000381469727,9.90999984741211,9.930000305175781,5444134.0,8.992988586425781
2014-06-24,9.989999771118164,9.84000015258789,9.960000038146973,9.930000305175781,4961439.0,8.992988586425781
2014-06-25,9.989999771118164,9.729999542236328,9.930000305175781,9.989999771118164,6431613.0,9.047327041625977
2014-06-26,10.180000305175781,9.989999771118164,10.100000381469727,10.050000190734863,6242080.0,9.101664543151855
2014-06-27,10.170000076293945,9.979999542236328,9.979999542236328,10.109999656677246,5286115.0,9.15600299835205
2014-06-30,10.75,10.079999923706055,10.109999656677246,10.630000114440918,12384789.0,9.626934051513672
2014-07-01,10.869999885559082,10.479999542236328,10.699999809265137,10.579999923706055,11867297.0,9.58165168762207
2014-07-02,10.970000267028809,10.510000228881836,10.510000228881836,10.960000038146973,14991292.0,9.925795555114746
2014-07-03,11.0600004196167,10.800000190734863,10.8100004196167,10.880000114440918,12750828.0,9.85334587097168
2014-07-04,10.979999542236328,10.65999984741211,10.930000305175781,10.770000457763672,8046984.0,9.753725051879883
2014-07-07,10.8100004196167,10.619999885559082,10.75,10.6899995803833,7403907.0,9.681272506713867
2014-07-08,10.789999961853027,10.579999923706055,10.6899995803833,10.770000457763672,5533607.0,9.753725051879883
2014-07-09,11.029999732971191,10.699999809265137,10.850000381469727,10.789999961853027,9662126.0,9.771836280822754
2014-07-10,10.850000381469727,10.649999618530273,10.75,10.720000267028809,4483504.0,9.708442687988281
2014-07-11,11.390000343322754,10.739999771118164,10.800000190734863,11.260000228881836,19244249.0,10.197487831115723
2014-07-14,11.460000038146973,11.0,11.25,11.399999618530273,18512272.0,10.324275970458984
2014-07-15,12.119999885559082,11.279999732971191,11.399999618530273,11.960000038146973,29934297.0,10.83143424987793
2014-07-16,13.15999984741211,11.729999542236328,11.960000038146973,13.15999984741211,83826037.0,11.918200492858887
2014-07-17,12.800000190734863,12.029999732971191,12.380000114440918,12.289999961853027,44953772.0,11.130294799804688
2014-07-18,12.970000267028809,11.720000267028809,12.100000381469727,12.289999961853027,40021907.0,11.130294799804688
2014-07-21,12.34000015258789,11.90999984741211,12.100000381469727,12.119999885559082,18200623.0,10.976336479187012
2014-07-22,12.619999885559082,11.949999809265137,12.010000228881836,12.470000267028809,22438445.0,11.29331111907959
2014-07-23,12.489999771118164,12.140000343322754,12.270000457763672,12.350000381469727,16031351.0,11.184633255004883
2014-07-24,12.460000038146973,12.15999984741211,12.3100004196167,12.40999984741211,15661486.0,11.238971710205078
2014-07-25,12.449999809265137,11.960000038146973,12.449999809265137,12.079999923706055,20576060.0,10.940110206604004
2014-07-28,12.300000190734863,11.979999542236328,12.100000381469727,12.140000343322754,22507088.0,10.994449615478516
2014-07-29,12.4399995803833,12.0600004196167,12.15999984741211,12.390000343322754,21255860.0,11.220857620239258
2014-07-30,12.4399995803833,12.109999656677246,12.390000343322754,12.369999885559082,16496994.0,11.20274543762207
2014-07-31,12.5,12.270000457763672,12.359999656677246,12.369999885559082,15854471.0,11.20274543762207
2014-08-01,13.5,12.380000114440918,12.380000114440918,13.020000457763672,50378165.0,11.791412353515625
2014-08-04,13.199999809265137,12.739999771118164,13.180000305175781,13.029999732971191,30908745.0,11.800466537475586
2014-08-05,12.979999542236328,12.649999618530273,12.949999809265137,12.800000190734863,23165180.0,11.592169761657715
2014-08-06,12.90999984741211,12.720000267028809,12.800000190734863,12.84000015258789,13310454.0,11.628396034240723
2014-08-07,12.829999923706055,12.5,12.710000038146973,12.510000228881836,15400326.0,11.329535484313965
2014-08-08,12.619999885559082,12.470000267028809,12.510000228881836,12.5600004196167,8352197.0,11.374817848205566
2014-08-11,12.850000381469727,12.550000190734863,12.579999923706055,12.779999732971191,11199462.0,11.574056625366211
2014-08-12,12.9399995803833,12.699999809265137,12.760000228881836,12.850000381469727,13058123.0,11.637453079223633
2014-08-13,12.930000305175781,12.510000228881836,12.850000381469727,12.670000076293945,12618305.0,11.474437713623047
2014-08-14,12.649999618530273,12.300000190734863,12.649999618530273,12.300000190734863,13575846.0,11.139351844787598
2014-08-15,12.479999542236328,12.260000228881836,12.279999732971191,12.420000076293945,6967216.0,11.248027801513672
2014-08-18,12.609999656677246,12.449999809265137,12.449999809265137,12.579999923706055,9295434.0,11.39293098449707
2014-08-19,12.550000190734863,12.369999885559082,12.550000190734863,12.449999809265137,12700056.0,11.275196075439453
2014-08-20,12.800000190734863,12.399999618530273,12.430000305175781,12.699999809265137,18342359.0,11.501606941223145
2014-08-21,12.729999542236328,12.420000076293945,12.699999809265137,12.600000381469727,8423088.0,11.411043167114258
2014-08-22,12.680000305175781,12.430000305175781,12.600000381469727,12.59000015258789,8657940.0,11.401986122131348
2014-08-25,12.5600004196167,12.3100004196167,12.550000190734863,12.350000381469727,11379400.0,11.184633255004883
2014-08-26,12.489999771118164,12.09000015258789,12.350000381469727,12.100000381469727,9926464.0,10.958222389221191
2014-08-27,12.220000267028809,11.800000190734863,12.100000381469727,11.9399995803833,14571657.0,10.81332015991211
2014-08-28,12.09000015258789,11.8100004196167,11.949999809265137,12.039999961853027,8624687.0,10.903884887695312
2014-08-29,12.0600004196167,11.880000114440918,12.029999732971191,12.020000457763672,7089043.0,10.885772705078125
2014-09-01,12.199999809265137,12.010000228881836,12.020000457763672,12.149999618530273,6573110.0,11.00350570678711
2014-09-02,12.430000305175781,12.130000114440918,12.1899995803833,12.399999618530273,11651307.0,11.2299165725708
2014-09-03,12.619999885559082,12.399999618530273,12.489999771118164,12.539999961853027,17054019.0,11.356703758239746
2014-09-04,12.579999923706055,12.350000381469727,12.550000190734863,12.520000457763672,13024218.0,11.338591575622559
2014-09-05,12.59000015258789,12.380000114440918,12.520000457763672,12.510000228881836,13937651.0,11.329535484313965
2014-09-09,13.760000228881836,12.720000267028809,12.720000267028809,13.5,59006439.0,12.226117134094238
2014-09-10,13.399999618530273,13.079999923706055,13.399999618530273,13.239999771118164,29693617.0,11.99065113067627
2014-09-11,13.359999656677246,13.029999732971191,13.220000267028809,13.140000343322754,25029008.0,11.900087356567383
2014-09-12,13.180000305175781,13.020000457763672,13.09000015258789,13.15999984741211,12356878.0,11.918200492858887
2014-09-15,13.479999542236328,13.170000076293945,13.199999809265137,13.25,18784944.0,11.999707221984863
2014-09-16,13.260000228881836,12.609999656677246,13.239999771118164,12.619999885559082,21703143.0,11.429155349731445
2014-09-17,12.720000267028809,12.420000076293945,12.59000015258789,12.630000114440918,11292952.0,11.438211441040039
2014-09-18,12.850000381469727,12.510000228881836,12.640000343322754,12.800000190734863,10673765.0,11.592169761657715
2014-09-19,12.899999618530273,12.720000267028809,12.800000190734863,12.829999923706055,8643787.0,11.619338989257812
2014-09-22,12.819999694824219,12.520000457763672,12.819999694824219,12.550000190734863,9450502.0,11.365761756896973
2014-09-23,12.770000457763672,12.510000228881836,12.520000457763672,12.760000228881836,7606691.0,11.55594539642334
2014-09-24,13.100000381469727,12.65999984741211,12.699999809265137,12.979999542236328,16538466.0,11.755184173583984
2014-09-25,13.199999809265137,12.880000114440918,13.069999694824219,12.930000305175781,12406082.0,11.7099027633667
2014-09-26,12.949999809265137,12.800000190734863,12.890000343322754,12.930000305175781,8152243.0,11.7099027633667
2014-09-29,13.039999961853027,12.90999984741211,12.920000076293945,13.020000457763672,12168123.0,11.791412353515625
2014-09-30,13.350000381469727,13.020000457763672,13.020000457763672,13.25,18547054.0,11.999707221984863
2014-10-08,13.449999809265137,13.239999771118164,13.300000190734863,13.399999618530273,17982182.0,12.135552406311035
2014-10-09,13.800000190734863,13.399999618530273,13.449999809265137,13.5600004196167,27614048.0,12.280455589294434
2014-10-10,14.119999885559082,13.359999656677246,13.5,14.069999694824219,40052254.0,12.742330551147461
2014-10-13,14.890000343322754,13.850000381469727,14.079999923706055,14.630000114440918,45374495.0,13.24948787689209
2014-10-14,14.899999618530273,14.199999809265137,14.630000114440918,14.430000305175781,31772521.0,13.068361282348633
2014-10-15,14.970000267028809,14.260000228881836,14.359999656677246,14.680000305175781,36488244.0,13.294770240783691
2014-10-16,14.989999771118164,13.979999542236328,14.680000305175781,14.020000457763672,37917283.0,12.697049140930176
2014-10-17,14.029999732971191,13.359999656677246,13.899999618530273,13.609999656677246,22631151.0,12.325736999511719
2014-10-20,14.0600004196167,13.630000114440918,13.630000114440918,13.890000343322754,12996202.0,12.579317092895508
2014-10-21,13.960000038146973,13.5600004196167,13.90999984741211,13.609999656677246,11043024.0,12.325736999511719
2014-10-22,13.880000114440918,13.350000381469727,13.699999809265137,13.449999809265137,9518822.0,12.18083667755127
2014-10-23,13.569999694824219,13.0,13.380000114440918,13.15999984741211,11386665.0,11.918200492858887
2014-10-24,13.270000457763672,13.079999923706055,13.149999618530273,13.170000076293945,7670896.0,11.92725658416748
2014-10-27,13.430000305175781,13.069999694824219,13.15999984741211,13.420000076293945,6806767.0,12.153665542602539
2014-10-28,13.779999732971191,13.460000038146973,13.539999961853027,13.729999542236328,10152163.0,12.43441390991211
2014-10-29,13.880000114440918,13.600000381469727,13.779999732971191,13.729999542236328,14564964.0,12.43441390991211
2014-10-30,13.989999771118164,13.670000076293945,13.729999542236328,13.829999923706055,14092850.0,12.524977684020996
2014-10-31,13.970000267028809,13.600000381469727,13.899999618530273,13.779999732971191,12187571.0,12.479696273803711
2014-11-03,13.859999656677246,13.579999923706055,13.800000190734863,13.649999618530273,12095626.0,12.361963272094727
2014-11-04,13.649999618530273,13.380000114440918,13.649999618530273,13.449999809265137,11224755.0,12.18083667755127
2014-11-05,13.670000076293945,13.260000228881836,13.4399995803833,13.670000076293945,9774904.0,12.38007640838623
2014-11-06,13.649999618530273,13.399999618530273,13.649999618530273,13.520000457763672,6805184.0,12.244230270385742
2014-11-07,13.5,13.180000305175781,13.5,13.289999961853027,11548280.0,12.035933494567871
2014-11-10,13.479999542236328,13.279999732971191,13.319999694824219,13.420000076293945,7260194.0,12.153665542602539
2014-11-11,13.670000076293945,13.300000190734863,13.4399995803833,13.649999618530273,19033308.0,12.361963272094727
2014-11-12,13.829999923706055,13.619999885559082,13.699999809265137,13.819999694824219,15181997.0,12.515921592712402
2014-11-13,13.819999694824219,13.279999732971191,13.819999694824219,13.359999656677246,13993274.0,12.099326133728027
2014-11-14,13.430000305175781,13.210000038146973,13.350000381469727,13.350000381469727,7578423.0,12.090271949768066
2014-11-17,13.479999542236328,13.3100004196167,13.399999618530273,13.369999885559082,6491515.0,12.108383178710938
2014-11-18,13.420000076293945,13.210000038146973,13.369999885559082,13.260000228881836,6813870.0,12.008763313293457
2014-11-19,13.380000114440918,13.180000305175781,13.229999542236328,13.329999923706055,6986122.0,12.072157859802246
2014-11-20,13.3100004196167,13.220000267028809,13.3100004196167,13.25,5466984.0,11.999707221984863
2014-11-21,13.300000190734863,13.199999809265137,13.25,13.270000457763672,7487897.0,12.017820358276367
2014-11-24,13.460000038146973,13.220000267028809,13.380000114440918,13.359999656677246,12997004.0,12.099326133728027
2014-11-25,13.649999618530273,13.359999656677246,13.390000343322754,13.649999618530273,15775496.0,12.361963272094727
2014-11-26,13.710000038146973,13.5,13.670000076293945,13.680000305175781,14490356.0,12.389131546020508
2014-11-27,14.09000015258789,13.720000267028809,13.800000190734863,13.979999542236328,25019181.0,12.660821914672852
2014-11-28,14.050000190734863,13.6899995803833,14.029999732971191,13.829999923706055,17895063.0,12.524977684020996
2014-12-01,13.989999771118164,13.649999618530273,13.84000015258789,13.829999923706055,15118285.0,12.524977684020996
2014-12-02,13.979999542236328,13.779999732971191,13.800000190734863,13.9399995803833,19976713.0,12.624597549438477
2014-12-03,15.279999732971191,13.699999809265137,13.9399995803833,14.890000343322754,54905371.0,13.484953880310059
2014-12-04,15.199999809265137,14.619999885559082,14.829999923706055,15.140000343322754,42233982.0,13.711363792419434
2014-12-05,16.610000610351562,15.050000190734863,15.220000267028809,15.920000076293945,67352106.0,14.417759895324707
2014-12-08,16.690000534057617,15.619999885559082,16.0,16.190000534057617,48508008.0,14.662283897399902
2014-12-09,16.18000030517578,14.600000381469727,16.18000030517578,14.710000038146973,43368924.0,13.321939468383789
2014-12-10,15.649999618530273,14.510000228881836,14.5600004196167,15.579999923706055,29701408.0,14.109844207763672
2014-12-11,16.1200008392334,15.5,15.600000381469727,15.9399995803833,31254083.0,14.435873985290527
2014-12-12,16.049999237060547,15.5,15.989999771118164,15.640000343322754,18361795.0,14.164183616638184
2014-12-15,16.049999237060547,15.270000457763672,15.5,15.930000305175781,24773199.0,14.426817893981934
2014-12-16,15.84000015258789,15.630000114440918,15.779999732971191,15.75,17946191.0,14.263802528381348
2014-12-17,15.789999961853027,15.119999885559082,15.760000228881836,15.239999771118164,21086428.0,13.80192756652832
2014-12-18,15.449999809265137,15.149999618530273,15.289999961853027,15.239999771118164,12790904.0,13.80192756652832
2014-12-19,16.299999237060547,15.010000228881836,15.210000038146973,16.229999542236328,31493215.0,14.698509216308594
2014-12-22,16.68000030517578,15.4399995803833,16.25,15.710000038146973,31532873.0,14.227577209472656
2014-12-23,15.739999771118164,15.079999923706055,15.5,15.170000076293945,16294286.0,13.738532066345215
2014-12-24,15.640000343322754,15.100000381469727,15.1899995803833,15.539999961853027,14144431.0,14.073617935180664
2014-12-25,15.819999694824219,15.350000381469727,15.5,15.800000190734863,15125089.0,14.309086799621582
2014-12-26,16.229999542236328,15.699999809265137,15.800000190734863,15.8100004196167,21583966.0,14.31814193725586
2014-12-29,15.899999618530273,15.460000038146973,15.850000381469727,15.619999885559082,16675437.0,14.14607048034668
2014-12-30,16.649999618530273,15.510000228881836,15.510000228881836,16.450000762939453,43055685.0,14.897750854492188
2014-12-31,16.540000915527344,15.979999542236328,16.31999969482422,16.40999984741211,23314766.0,14.861523628234863
2015-01-05,17.110000610351562,16.43000030517578,16.43000030517578,16.950000762939453,39252064.0,15.350569725036621
2015-01-06,17.989999771118164,16.56999969482422,16.700000762939453,17.559999465942383,51918349.0,15.903006553649902
2015-01-07,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-08,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-09,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-12,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-13,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-14,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-15,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-16,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-19,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-20,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-21,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-22,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-23,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-26,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-27,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0,15.903006553649902
2015-01-28,19.18000030517578,17.479999542236328,19.18000030517578,17.530000686645508,67209596.0,15.875838279724121
2015-01-29,17.079999923706055,16.260000228881836,17.010000228881836,16.600000381469727,32877603.0,15.033596992492676
2015-01-30,16.84000015258789,16.200000762939453,16.43000030517578,16.219999313354492,18635921.0,14.689452171325684
2015-02-02,16.049999237060547,15.5,16.049999237060547,15.729999542236328,16922523.0,14.24569034576416
2015-02-03,16.200000762939453,15.699999809265137,15.729999542236328,16.1299991607666,14265272.0,14.60794448852539
2015-02-04,16.1200008392334,15.5,16.1200008392334,15.550000190734863,17307115.0,14.08267593383789
2015-02-05,15.850000381469727,15.300000190734863,15.75,15.319999694824219,14859013.0,13.874378204345703
2015-02-06,16.0,15.220000267028809,15.220000267028809,15.65999984741211,19221532.0,14.182296752929688
2015-02-09,15.510000228881836,15.0600004196167,15.510000228881836,15.119999885559082,10392130.0,13.693251609802246
2015-02-10,15.65999984741211,15.050000190734863,15.15999984741211,15.510000228881836,10165833.0,14.0464506149292
2015-02-11,15.800000190734863,15.329999923706055,15.529999732971191,15.680000305175781,9624756.0,14.200408935546875
2015-02-12,15.829999923706055,15.470000267028809,15.6899995803833,15.670000076293945,9960375.0,14.191352844238281
2015-02-13,16.440000534057617,15.699999809265137,15.699999809265137,16.270000457763672,19481617.0,14.734735488891602
2015-02-16,16.489999771118164,16.139999389648438,16.299999237060547,16.399999618530273,15373945.0,14.852468490600586
2015-02-17,16.84000015258789,16.309999465942383,16.399999618530273,16.459999084472656,14961910.0,14.906805038452148
2015-02-25,16.600000381469727,16.25,16.479999542236328,16.350000381469727,11130658.0,14.807186126708984
2015-02-26,16.34000015258789,15.930000305175781,16.31999969482422,16.25,14164823.0,14.716622352600098
2015-02-27,16.799999237060547,16.18000030517578,16.25,16.5,18132722.0,14.943032264709473
2015-03-02,16.65999984741211,16.389999389648438,16.559999465942383,16.6299991607666,18614452.0,15.060765266418457
2015-03-03,16.6299991607666,16.100000381469727,16.6299991607666,16.139999389648438,20733266.0,14.6170015335083
2015-03-04,16.75,16.06999969482422,16.06999969482422,16.709999084472656,21676386.0,15.133214950561523
2015-03-05,17.209999084472656,16.530000686645508,16.6200008392334,17.100000381469727,34133325.0,15.486413955688477
2015-03-06,17.100000381469727,16.520000457763672,17.0,16.540000915527344,18394845.0,14.97925853729248
2015-03-09,16.639999389648438,16.170000076293945,16.559999465942383,16.479999542236328,13495216.0,14.924917221069336
2015-03-10,16.860000610351562,16.530000686645508,16.530000686645508,16.700000762939453,14908616.0,15.124159812927246
2015-03-11,16.690000534057617,16.18000030517578,16.690000534057617,16.239999771118164,17873996.0,14.707566261291504
2015-03-12,16.299999237060547,16.0,16.219999313354492,16.110000610351562,15046586.0,14.58983325958252
2015-03-13,16.3700008392334,16.149999618530273,16.149999618530273,16.309999465942383,11269512.0,14.770960807800293
2015-03-16,16.649999618530273,16.110000610351562,16.34000015258789,16.639999389648438,48649810.0,15.069822311401367
2015-03-17,16.979999542236328,16.559999465942383,16.760000228881836,16.969999313354492,45007628.0,15.368680953979492
2015-03-18,17.520000457763672,16.889999389648438,17.049999237060547,17.43000030517578,52475499.0,15.78527545928955
2015-03-19,17.43000030517578,16.989999771118164,17.43000030517578,17.190000534057617,33406524.0,15.567922592163086
2015-03-20,17.610000610351562,17.09000015258789,17.149999618530273,17.399999618530273,29964668.0,15.75810718536377
2015-03-23,17.8700008392334,17.239999771118164,17.440000534057617,17.84000015258789,44161503.0,16.156585693359375
2015-03-24,17.809999465942383,17.010000228881836,17.809999465942383,17.469999313354492,40030121.0,15.82149887084961
2015-03-25,18.1299991607666,17.219999313354492,17.489999771118164,17.969999313354492,49512410.0,16.27431869506836
2015-03-26,18.299999237060547,17.600000381469727,17.950000762939453,17.969999313354492,38948138.0,16.27431869506836
2015-03-27,18.559999465942383,17.899999618530273,18.010000228881836,18.389999389648438,36206029.0,16.65468978881836
2015-03-30,18.68000030517578,18.229999542236328,18.399999618530273,18.459999084472656,30829975.0,16.718082427978516
2015-03-31,18.6299991607666,18.049999237060547,18.469999313354492,18.18000030517578,35637995.0,16.464506149291992
2015-04-01,18.360000610351562,18.040000915527344,18.260000228881836,18.270000457763672,29206408.0,16.54601287841797
2015-04-02,18.760000228881836,18.1299991607666,18.31999969482422,18.479999542236328,38257276.0,16.736194610595703
2015-04-03,18.5,18.15999984741211,18.3700008392334,18.389999389648438,27545362.0,16.65468978881836
2015-04-07,18.8700008392334,18.219999313354492,18.3799991607666,18.81999969482422,48805994.0,17.044113159179688
2015-04-08,18.860000610351562,18.0,18.860000610351562,18.149999618530273,49133406.0,16.437334060668945
2015-04-09,18.149999618530273,17.280000686645508,18.149999618530273,17.809999465942383,36587357.0,16.129419326782227
2015-04-10,18.260000228881836,17.540000915527344,17.709999084472656,18.1299991607666,27100966.0,16.419221878051758
2015-04-13,19.149999618530273,18.15999984741211,18.18000030517578,18.90999984741211,50559787.0,17.125621795654297
2015-04-14,19.25,18.469999313354492,19.0,18.65999984741211,37461886.0,16.89920997619629
2015-04-15,18.6299991607666,17.829999923706055,18.6299991607666,18.0,25921146.0,16.301488876342773
2015-04-16,18.299999237060547,17.479999542236328,17.799999237060547,18.139999389648438,20811193.0,16.428279876708984
2015-04-17,18.719999313354492,18.219999313354492,18.219999313354492,18.6200008392334,38390790.0,16.862985610961914
2015-04-20,19.149999618530273,18.030000686645508,18.600000381469727,18.489999771118164,49528089.0,16.74525260925293
2015-04-21,20.190000534057617,18.360000610351562,18.389999389648438,19.989999771118164,67569984.0,18.103710174560547
2015-04-22,20.350000381469727,19.670000076293945,20.049999237060547,20.149999618530273,56927536.0,18.248613357543945
2015-04-23,20.190000534057617,19.530000686645508,20.190000534057617,19.860000610351562,37790567.0,17.985977172851562
2015-04-24,19.959999084472656,19.280000686645508,19.389999389648438,19.510000228881836,32114133.0,17.669002532958984
2015-04-27,21.100000381469727,19.399999618530273,19.700000762939453,20.719999313354492,50755409.0,18.76482582092285
2015-04-28,20.600000381469727,19.399999618530273,20.600000381469727,19.649999618530273,40934478.0,17.795791625976562
2015-04-29,20.18000030517578,19.31999969482422,19.549999237060547,19.889999389648438,29027756.0,18.013145446777344
2015-04-30,20.899999618530273,20.100000381469727,20.25,20.649999618530273,45184909.0,18.701431274414062
2015-05-04,21.450000762939453,20.299999237060547,20.75,21.3799991607666,53045717.0,19.362545013427734
2015-05-05,21.309999465942383,19.8700008392334,21.309999465942383,19.90999984741211,36940852.0,18.031259536743164
2015-05-06,20.31999969482422,18.65999984741211,19.889999389648438,19.100000381469727,31635430.0,17.297693252563477
2015-05-07,19.170000076293945,17.950000762939453,19.100000381469727,18.3799991607666,23652164.0,16.645631790161133
2015-05-08,18.84000015258789,18.280000686645508,18.549999237060547,18.81999969482422,20202108.0,17.044113159179688
2015-05-11,19.469999313354492,18.6200008392334,19.0,19.389999389648438,27010963.0,17.56032371520996
2015-05-12,19.56999969482422,19.25,19.399999618530273,19.489999771118164,29380894.0,17.65089225769043
2015-05-13,19.649999618530273,19.100000381469727,19.450000762939453,19.3700008392334,30319192.0,17.542213439941406
2015-05-14,20.1299991607666,19.209999084472656,19.299999237060547,19.969999313354492,35709276.0,18.085596084594727
2015-05-15,20.0,19.0,20.0,19.059999465942383,27604658.0,17.261463165283203
2015-05-18,19.299999237060547,18.760000228881836,18.940000534057617,19.079999923706055,19388422.0,17.279577255249023
2015-05-19,19.68000030517578,19.110000610351562,19.110000610351562,19.520000457763672,28257184.0,17.678062438964844
2015-05-20,20.1299991607666,19.520000457763672,19.6200008392334,19.579999923706055,36295774.0,17.732398986816406
2015-05-21,20.329999923706055,19.280000686645508,19.56999969482422,20.290000915527344,42418231.0,18.375404357910156
2015-05-22,21.280000686645508,19.899999618530273,20.329999923706055,20.90999984741211,60297977.0,18.93689727783203
2015-05-25,21.530000686645508,20.540000915527344,20.68000030517578,21.309999465942383,48537881.0,19.299152374267578
2015-05-26,21.889999389648438,20.799999237060547,21.350000381469727,21.700000762939453,52894106.0,19.65235137939453
2015-05-27,23.719999313354492,21.059999465942383,21.68000030517578,23.190000534057617,72330357.0,21.001754760742188
2015-05-28,23.600000381469727,20.8700008392334,22.75,20.8799991607666,56002968.0,18.909725189208984
2015-05-29,21.68000030517578,20.1299991607666,21.020000457763672,21.1299991607666,40625900.0,19.136137008666992
2015-06-01,22.8799991607666,21.209999084472656,21.219999313354492,22.639999389648438,43681309.0,20.503650665283203
2015-06-02,23.299999237060547,22.309999465942383,22.75,23.290000915527344,41346392.0,21.092317581176758
2015-06-03,23.479999542236328,22.079999923706055,23.31999969482422,22.809999465942383,31189988.0,20.657609939575195
2015-06-04,24.5,21.780000686645508,22.93000030517578,24.40999984741211,52917982.0,22.106630325317383
2015-06-05,25.09000015258789,23.700000762939453,24.899999618530273,24.489999771118164,48185643.0,22.1790828704834
2015-06-08,24.489999771118164,22.850000381469727,24.299999237060547,23.899999618530273,42140855.0,21.644752502441406
2015-06-09,24.350000381469727,23.100000381469727,24.0,23.6299991607666,31171535.0,21.40023422241211
2015-06-10,24.399999618530273,23.170000076293945,23.5,23.860000610351562,31538875.0,21.608531951904297
2015-06-11,23.959999084472656,23.219999313354492,23.700000762939453,23.93000030517578,34745113.0,21.671924591064453
2015-06-12,24.440000534057617,23.709999084472656,24.399999618530273,24.170000076293945,40093347.0,21.889278411865234
2015-06-15,24.1299991607666,22.90999984741211,24.1299991607666,22.969999313354492,38243247.0,20.802513122558594
2015-06-16,23.290000915527344,21.799999237060547,22.979999542236328,22.049999237060547,28499271.0,19.969324111938477
2015-06-17,24.0,21.510000228881836,22.020000457763672,23.979999542236328,37265186.0,21.717206954956055
2015-06-18,24.799999237060547,22.899999618530273,23.969999313354492,23.040000915527344,39755957.0,20.86590576171875
2015-06-19,22.579999923706055,20.719999313354492,22.149999618530273,20.770000457763672,22279200.0,18.94413185119629
2015-06-23,22.850000381469727,20.579999923706055,21.0,22.850000381469727,34286678.0,20.841279983520508
2015-06-24,25.139999389648438,23.31999969482422,23.31999969482422,25.139999389648438,79482361.0,22.929967880249023
2015-06-25,26.399999618530273,23.399999618530273,25.100000381469727,24.219999313354492,104757252.0,22.090845108032227
2015-06-26,23.739999771118164,21.799999237060547,22.899999618530273,21.799999237060547,44098879.0,19.88358497619629
2015-06-29,23.5,20.209999084472656,22.790000915527344,22.520000457763672,73694405.0,20.54029083251953
2015-06-30,24.770000457763672,20.40999984741211,22.0,24.34000015258789,66181503.0,22.20029640197754
2015-07-01,25.200000762939453,22.0,23.989999771118164,22.170000076293945,65108953.0,20.221057891845703
2015-07-02,22.100000381469727,19.950000762939453,22.100000381469727,19.950000762939453,42957230.0,18.196216583251953
2015-07-03,20.0,17.959999084472656,18.079999923706055,17.959999084472656,33986776.0,16.381153106689453
2015-07-06,19.719999313354492,16.15999984741211,19.719999313354492,16.489999771118164,56482267.0,15.040382385253906
2015-07-07,15.850000381469727,14.84000015258789,15.850000381469727,14.84000015258789,28993991.0,13.535429954528809
2015-07-08,14.5,13.359999656677246,13.359999656677246,13.359999656677246,94195261.0,12.18553638458252
2015-07-09,14.699999809265137,12.600000381469727,12.600000381469727,14.699999809265137,31649326.0,13.407737731933594
2015-07-10,16.170000076293945,15.170000076293945,15.640000343322754,16.170000076293945,20770928.0,14.748512268066406
2015-07-13,17.790000915527344,16.81999969482422,17.479999542236328,17.790000915527344,35513490.0,16.226099014282227
2015-07-14,19.270000457763672,17.270000457763672,18.0,17.829999923706055,48116688.0,16.26258087158203
2015-07-15,17.700000762939453,16.049999237060547,17.100000381469727,16.049999237060547,28297042.0,14.639060974121094
2015-07-16,17.200000762939453,15.229999542236328,16.049999237060547,16.670000076293945,27529451.0,15.204557418823242
2015-07-17,18.0,16.770000457763672,16.790000915527344,17.700000762939453,23463067.0,16.144010543823242
2015-07-20,18.6200008392334,17.219999313354492,17.81999969482422,17.829999923706055,27386835.0,16.26258087158203
2015-07-21,18.81999969482422,17.200000762939453,17.559999465942383,18.479999542236328,33540076.0,16.855440139770508
2015-07-22,20.190000534057617,17.68000030517578,18.479999542236328,19.600000381469727,48495960.0,17.876983642578125
2015-07-23,20.5,19.100000381469727,19.190000534057617,19.690000534057617,46120277.0,17.959074020385742
2015-07-24,19.979999542236328,18.450000762939453,19.600000381469727,18.90999984741211,37099630.0,17.24764060974121
2015-07-27,19.559999465942383,17.020000457763672,18.31999969482422,17.020000457763672,35890852.0,15.52379035949707
2015-07-28,18.360000610351562,15.699999809265137,16.670000076293945,17.889999389648438,39482102.0,16.31730842590332
2015-07-29,19.399999618530273,17.700000762939453,18.200000762939453,19.399999618530273,35842995.0,17.69456672668457
2015-07-30,19.649999618530273,17.600000381469727,19.010000228881836,18.440000534057617,36474282.0,16.818958282470703
2015-07-31,18.579999923706055,18.06999969482422,18.06999969482422,18.260000228881836,18090696.0,16.654783248901367
2015-08-03,18.100000381469727,16.600000381469727,18.0,16.780000686645508,18042701.0,15.304887771606445
2015-08-04,18.200000762939453,16.81999969482422,16.81999969482422,18.15999984741211,16705913.0,16.563573837280273
2015-08-05,18.56999969482422,17.56999969482422,18.149999618530273,17.969999313354492,20524510.0,16.390275955200195
2015-08-06,18.1299991607666,17.100000381469727,17.25,17.530000686645508,11854736.0,15.988956451416016
2015-08-07,18.190000534057617,17.0,17.799999237060547,18.079999923706055,16332507.0,16.4906063079834
2015-08-10,19.889999389648438,18.420000076293945,18.420000076293945,19.889999389648438,39063472.0,18.141490936279297
2015-08-11,20.600000381469727,19.549999237060547,20.450000762939453,20.059999465942383,50880073.0,18.296545028686523
2015-08-12,21.5,19.549999237060547,19.700000762939453,20.860000610351562,42791926.0,19.026216506958008
2015-08-13,21.3799991607666,19.860000610351562,20.420000076293945,21.139999389648438,37008988.0,19.281604766845703
2015-08-14,22.579999923706055,20.600000381469727,21.139999389648438,22.079999923706055,43128726.0,20.13896942138672
2015-08-17,22.6200008392334,21.100000381469727,21.510000228881836,21.790000915527344,42400942.0,19.87446403503418
2015-08-18,21.559999465942383,19.610000610351562,21.299999237060547,19.610000610351562,42363969.0,17.886104583740234
2015-08-19,20.06999969482422,17.68000030517578,18.579999923706055,19.81999969482422,28766789.0,18.07764434814453
2015-08-20,19.68000030517578,18.209999084472656,19.68000030517578,18.239999771118164,18789955.0,16.63654136657715
2015-08-21,18.8799991607666,17.399999618530273,18.0,17.459999084472656,20601306.0,15.925107955932617
2015-08-24,16.760000228881836,15.710000038146973,16.709999084472656,15.710000038146973,22504595.0,14.328949928283691
2015-08-25,14.800000190734863,14.140000343322754,14.140000343322754,14.140000343322754,28946913.0,12.896967887878418
2015-08-26,14.989999771118164,13.430000305175781,14.550000190734863,13.890000343322754,26629937.0,12.668944358825684
2015-08-27,15.199999809265137,14.010000228881836,14.300000190734863,15.15999984741211,21541603.0,13.827300071716309
2015-08-28,16.3799991607666,15.199999809265137,15.569999694824219,16.18000030517578,28797747.0,14.757633209228516
2015-08-31,16.100000381469727,15.180000305175781,16.100000381469727,15.199999809265137,19978984.0,13.863783836364746
2015-09-01,15.25,13.800000190734863,15.0600004196167,13.920000076293945,23460370.0,12.696307182312012
2015-09-02,14.600000381469727,12.579999923706055,13.199999809265137,14.3100004196167,23311105.0,13.052022933959961
2015-09-07,15.180000305175781,14.180000305175781,14.609999656677246,14.260000228881836,15846630.0,13.006418228149414
2015-09-08,15.100000381469727,14.0,14.300000190734863,15.0,12891257.0,13.681365013122559
2015-09-09,15.65999984741211,15.100000381469727,15.300000190734863,15.489999771118164,19142361.0,14.128289222717285
2015-09-10,15.479999542236328,15.020000457763672,15.199999809265137,15.0600004196167,11085236.0,13.736090660095215
2015-09-11,15.25,14.619999885559082,14.989999771118164,14.970000267028809,10226858.0,13.65400218963623
2015-09-14,15.819999694824219,13.819999694824219,15.479999542236328,14.239999771118164,24648291.0,12.988176345825195
2015-09-15,14.109999656677246,12.899999618530273,13.699999809265137,12.989999771118164,16495293.0,11.848061561584473
2015-09-16,14.289999961853027,13.100000381469727,13.270000457763672,14.289999961853027,14182604.0,13.033781051635742
2015-09-17,14.75,13.800000190734863,14.229999542236328,13.890000343322754,18027080.0,12.668944358825684
2015-09-18,14.25,13.75,14.100000381469727,14.0,10307535.0,12.769274711608887
2015-09-21,14.5,13.729999542236328,13.84000015258789,14.489999771118164,12634546.0,13.21619987487793
2015-09-22,14.829999923706055,14.390000343322754,14.510000228881836,14.539999961853027,14354273.0,13.26180362701416
2015-09-23,14.430000305175781,13.949999809265137,14.329999923706055,14.119999885559082,11837867.0,12.878725051879883
2015-09-24,14.380000114440918,14.039999961853027,14.119999885559082,14.270000457763672,8049383.0,13.01554012298584
2015-09-25,14.850000381469727,14.210000038146973,14.3100004196167,14.300000190734863,19598261.0,13.042901039123535
2015-09-28,14.4399995803833,13.710000038146973,14.279999732971191,14.399999618530273,9480229.0,13.134111404418945
2015-09-29,14.15999984741211,13.819999694824219,14.0,13.930000305175781,7387048.0,12.705429077148438
2015-09-30,14.149999618530273,13.75,14.0,13.890000343322754,6368890.0,12.668944358825684
2015-10-08,14.739999771118164,14.420000076293945,14.5,14.539999961853027,14059958.0,13.26180362701416
2015-10-09,14.649999618530273,14.369999885559082,14.539999961853027,14.579999923706055,12427427.0,13.298287391662598
2015-10-12,15.479999542236328,14.609999656677246,14.609999656677246,15.199999809265137,21329981.0,13.863783836364746
2015-10-13,15.270000457763672,15.020000457763672,15.180000305175781,15.25,13162110.0,13.909388542175293
2015-10-14,15.270000457763672,14.829999923706055,15.15999984741211,14.84000015258789,13223784.0,13.535429954528809
2015-10-15,15.510000228881836,14.770000457763672,14.800000190734863,15.489999771118164,18032302.0,14.128289222717285
2015-10-16,16.0,15.359999656677246,15.65999984741211,15.800000190734863,22271668.0,14.411039352416992
2015-10-19,15.920000076293945,15.3100004196167,15.739999771118164,15.539999961853027,18067681.0,14.173893928527832
2015-10-20,15.800000190734863,15.40999984741211,15.539999961853027,15.75,15132628.0,14.365432739257812
2015-10-21,17.329999923706055,16.229999542236328,16.5,17.329999923706055,91739008.0,15.806536674499512
2015-10-22,18.889999389648438,16.479999542236328,16.790000915527344,18.59000015258789,86891145.0,16.955772399902344
2015-10-23,18.579999923706055,17.799999237060547,18.200000762939453,18.110000610351562,62235922.0,16.517969131469727
2015-10-26,18.3799991607666,17.31999969482422,18.290000915527344,17.770000457763672,39885209.0,16.20785903930664
2015-10-27,17.739999771118164,16.579999923706055,17.5,17.520000457763672,30105576.0,15.979833602905273
2015-10-28,17.540000915527344,16.700000762939453,17.31999969482422,16.790000915527344,22079083.0,15.314008712768555
2015-10-29,17.399999618530273,16.8799991607666,16.8799991607666,17.040000915527344,17919304.0,15.542031288146973
2015-10-30,17.270000457763672,16.799999237060547,17.260000228881836,16.93000030517578,15135777.0,15.441699981689453
2015-11-02,17.059999465942383,16.209999084472656,16.600000381469727,16.299999237060547,14600719.0,14.867083549499512
2015-11-03,16.690000534057617,16.209999084472656,16.5,16.559999465942383,13778633.0,15.104228019714355
2015-11-04,17.299999237060547,16.639999389648438,16.719999313354492,17.299999237060547,24794281.0,15.779173851013184
2015-11-05,17.989999771118164,17.030000686645508,17.31999969482422,17.059999465942383,46042847.0,15.560272216796875
2015-11-06,17.469999313354492,17.09000015258789,17.200000762939453,17.399999618530273,28060052.0,15.870383262634277
2015-11-09,17.809999465942383,17.1299991607666,17.350000381469727,17.5,36125878.0,15.961593627929688
2015-11-10,17.68000030517578,16.760000228881836,17.420000076293945,17.1299991607666,33446341.0,15.624117851257324
2015-11-11,17.489999771118164,17.110000610351562,17.15999984741211,17.479999542236328,24304788.0,15.943351745605469
2015-11-12,17.600000381469727,17.040000915527344,17.549999237060547,17.209999084472656,26529891.0,15.6970853805542
2015-11-13,17.079999923706055,16.65999984741211,17.010000228881836,16.670000076293945,20377272.0,15.204557418823242
2015-11-16,16.950000762939453,16.420000076293945,16.450000762939453,16.940000534057617,10134435.0,15.450820922851562
2015-11-17,17.239999771118164,16.700000762939453,17.18000030517578,16.760000228881836,21311397.0,15.28664779663086
2015-11-18,16.860000610351562,16.520000457763672,16.850000381469727,16.559999465942383,11546775.0,15.104228019714355
2015-11-19,16.8799991607666,16.450000762939453,16.610000610351562,16.84000015258789,11127861.0,15.359613418579102
2015-11-20,16.93000030517578,16.68000030517578,16.829999923706055,16.809999465942383,20084698.0,15.332249641418457
2015-11-23,16.959999084472656,16.510000228881836,16.799999237060547,16.610000610351562,17134707.0,15.149832725524902
2015-11-24,16.670000076293945,16.299999237060547,16.579999923706055,16.479999542236328,12144506.0,15.031258583068848
2015-11-25,16.799999237060547,16.43000030517578,16.5,16.790000915527344,14129792.0,15.314008712768555
2015-11-26,16.950000762939453,16.639999389648438,16.850000381469727,16.68000030517578,13187509.0,15.213678359985352
2015-11-27,16.68000030517578,15.270000457763672,16.639999389648438,15.420000076293945,19345668.0,14.064444541931152
2015-11-30,15.619999885559082,14.520000457763672,15.4399995803833,15.180000305175781,15441828.0,13.845541954040527
2015-12-01,15.539999961853027,14.90999984741211,15.210000038146973,15.40999984741211,9472211.0,14.055322647094727
2015-12-02,16.020000457763672,15.4399995803833,15.489999771118164,15.899999618530273,12013471.0,14.502246856689453
2015-12-03,16.170000076293945,15.789999961853027,15.899999618530273,16.040000915527344,8962400.0,14.629940032958984
2015-12-04,16.0,15.649999618530273,15.9399995803833,15.789999961853027,8156706.0,14.401917457580566
2015-12-07,16.100000381469727,15.75,15.8100004196167,15.960000038146973,7653133.0,14.55697250366211
2015-12-08,15.949999809265137,15.359999656677246,15.800000190734863,15.40999984741211,9447393.0,14.055322647094727
2015-12-09,15.579999923706055,15.100000381469727,15.270000457763672,15.229999542236328,7975442.0,13.891145706176758
2015-12-10,15.5,15.210000038146973,15.229999542236328,15.350000381469727,8240067.0,14.00059700012207
2015-12-11,15.539999961853027,15.229999542236328,15.350000381469727,15.279999732971191,7269444.0,13.936750411987305
2015-12-14,15.960000038146973,15.0600004196167,15.199999809265137,15.75,10271518.0,14.365432739257812
2015-12-15,15.859999656677246,15.649999618530273,15.779999732971191,15.680000305175781,8615222.0,14.301587104797363
2015-12-16,15.899999618530273,15.619999885559082,15.75,15.670000076293945,7765396.0,14.29246711730957
2015-12-17,16.079999923706055,15.739999771118164,15.760000228881836,16.0,13174826.0,14.593457221984863
2015-12-18,16.270000457763672,15.9399995803833,16.030000686645508,16.200000762939453,13289679.0,14.775875091552734
2015-12-21,16.75,16.06999969482422,16.1299991607666,16.610000610351562,18451173.0,15.149832725524902
2015-12-22,16.780000686645508,16.350000381469727,16.649999618530273,16.6299991607666,11545628.0,15.168074607849121
2015-12-23,17.079999923706055,16.479999542236328,16.700000762939453,16.510000228881836,16807777.0,15.058622360229492
2015-12-24,16.649999618530273,16.06999969482422,16.549999237060547,16.3799991607666,11416512.0,14.940051078796387
2015-12-25,16.760000228881836,16.350000381469727,16.3700008392334,16.649999618530273,8650105.0,15.186315536499023
2015-12-28,16.920000076293945,16.260000228881836,16.700000762939453,16.270000457763672,14349966.0,14.8397216796875
2015-12-29,16.639999389648438,16.200000762939453,16.31999969482422,16.600000381469727,7644384.0,15.140711784362793
2015-12-30,17.09000015258789,16.700000762939453,16.709999084472656,16.989999771118164,19634131.0,15.496424674987793
2015-12-31,17.049999237060547,16.56999969482422,16.989999771118164,16.6299991607666,11016172.0,15.168074607849121
2016-01-04,16.75,14.970000267028809,16.6299991607666,15.0600004196167,9246240.0,13.736090660095215
2016-01-05,15.5600004196167,14.550000190734863,14.850000381469727,15.380000114440918,15352647.0,14.027960777282715
2016-01-06,15.670000076293945,15.300000190734863,15.5,15.59000015258789,9154897.0,14.219499588012695
2016-01-07,15.25,14.039999961853027,15.149999618530273,14.069999694824219,2638396.0,12.833121299743652
2016-01-08,14.899999618530273,14.0,14.510000228881836,14.619999885559082,14327326.0,13.334772109985352
2016-01-11,14.609999656677246,13.15999984741211,14.430000305175781,13.25,14344349.0,12.085206031799316
2016-01-12,13.6899995803833,13.25,13.449999809265137,13.40999984741211,9249792.0,12.231141090393066
2016-01-13,13.699999809265137,13.010000228881836,13.550000190734863,13.15999984741211,6665796.0,12.003118515014648
2016-01-14,13.59000015258789,12.699999809265137,12.90999984741211,13.550000190734863,8256984.0,12.358834266662598
2016-01-15,13.59000015258789,12.90999984741211,13.430000305175781,13.149999618530273,7830810.0,11.993997573852539
2016-01-18,13.539999961853027,13.0,13.029999732971191,13.399999618530273,6114010.0,12.22201919555664
2016-01-19,13.960000038146973,13.300000190734863,13.369999885559082,13.859999656677246,10240833.0,12.641580581665039
2016-01-20,13.9399995803833,13.510000228881836,13.850000381469727,13.630000114440918,6408351.0,12.431800842285156
2016-01-21,13.880000114440918,13.300000190734863,13.5,13.329999923706055,6707777.0,12.158173561096191
2016-01-22,13.579999923706055,13.050000190734863,13.489999771118164,13.430000305175781,5700116.0,12.249382019042969
2016-01-25,13.739999771118164,13.40999984741211,13.529999732971191,13.5600004196167,4365567.0,12.36795425415039
2016-01-26,13.520000457763672,12.359999656677246,13.430000305175781,12.59000015258789,9722807.0,11.483226776123047
2016-01-27,12.75,11.800000190734863,12.619999885559082,12.3100004196167,9603361.0,11.2278413772583
2016-01-28,12.270000457763672,11.579999923706055,12.069999694824219,11.710000038146973,7420121.0,10.680586814880371
2016-01-29,12.210000038146973,11.65999984741211,11.770000457763672,12.119999885559082,7988577.0,11.054543495178223
2016-02-01,12.149999618530273,11.600000381469727,12.09000015258789,11.770000457763672,7019484.0,10.735311508178711
2016-02-02,12.229999542236328,11.770000457763672,11.770000457763672,12.1899995803833,8945094.0,11.118388175964355
2016-02-03,12.130000114440918,11.829999923706055,12.0600004196167,12.079999923706055,6426896.0,11.018059730529785
2016-02-04,12.34000015258789,12.119999885559082,12.149999618530273,12.260000228881836,9641185.0,11.182236671447754
2016-02-05,12.329999923706055,12.029999732971191,12.260000228881836,12.09000015258789,6415769.0,11.027180671691895
2016-02-15,12.239999771118164,11.710000038146973,11.850000381469727,12.180000305175781,7254840.0,11.109268188476562
2016-02-16,12.670000076293945,12.199999809265137,12.210000038146973,12.59000015258789,9774549.0,11.483226776123047
2016-02-17,12.930000305175781,12.470000267028809,12.579999923706055,12.880000114440918,12206642.0,11.747732162475586
2016-02-18,12.979999542236328,12.729999542236328,12.899999618530273,12.760000228881836,10589572.0,11.63828182220459
2016-02-19,12.800000190734863,12.579999923706055,12.720000267028809,12.720000267028809,6582964.0,11.601798057556152
2016-02-22,13.119999885559082,12.84000015258789,13.0,12.989999771118164,10695720.0,11.848061561584473
2016-02-23,13.359999656677246,12.890000343322754,13.149999618530273,13.130000114440918,13200679.0,11.97575569152832
2016-02-24,13.800000190734863,13.0,13.109999656677246,13.479999542236328,16916308.0,12.2949857711792
2016-02-25,13.449999809265137,12.130000114440918,13.449999809265137,12.199999809265137,15791338.0,11.127511024475098
2016-02-26,12.460000038146973,12.020000457763672,12.380000114440918,12.25,8043489.0,11.173114776611328
2016-02-29,12.25,11.40999984741211,12.220000267028809,11.470000267028809,9905045.0,10.46168327331543
2016-03-01,11.850000381469727,11.430000305175781,11.510000228881836,11.800000190734863,7511301.0,10.762673377990723
2016-03-02,12.34000015258789,11.800000190734863,11.850000381469727,12.300000190734863,11141050.0,11.218719482421875
2016-03-03,12.420000076293945,12.220000267028809,12.300000190734863,12.289999961853027,11228121.0,11.209598541259766
2016-03-04,12.329999923706055,11.760000228881836,12.300000190734863,11.970000267028809,12518907.0,10.917730331420898
2016-03-07,12.350000381469727,12.079999923706055,12.079999923706055,12.319999694824219,9140652.0,11.236960411071777
2016-03-08,12.300000190734863,11.869999885559082,12.279999732971191,12.289999961853027,7791706.0,11.209598541259766
2016-03-09,12.180000305175781,11.899999618530273,12.149999618530273,12.069999694824219,6158872.0,11.008938789367676
2016-03-10,12.229999542236328,11.800000190734863,12.069999694824219,11.90999984741211,7585580.0,10.863004684448242
2016-03-11,12.300000190734863,11.779999732971191,11.850000381469727,12.010000228881836,6259621.0,10.95421314239502
2016-03-14,12.529999732971191,12.100000381469727,12.180000305175781,12.4399995803833,11928064.0,11.34641170501709
2016-03-15,12.470000267028809,12.1899995803833,12.359999656677246,12.300000190734863,6861107.0,11.218719482421875
2016-03-16,12.4399995803833,12.069999694824219,12.319999694824219,12.109999656677246,6636518.0,11.045422554016113
2016-03-17,12.470000267028809,12.100000381469727,12.149999618530273,12.399999618530273,9770402.0,11.309928894042969
2016-03-18,12.779999732971191,12.430000305175781,12.4399995803833,12.75,14918998.0,11.62916088104248
2016-03-21,13.079999923706055,12.819999694824219,12.859999656677246,13.010000228881836,15476493.0,11.866303443908691
2016-03-22,12.960000038146973,12.8100004196167,12.960000038146973,12.899999618530273,8734267.0,11.765974044799805
2016-03-23,12.979999542236328,12.760000228881836,12.869999885559082,12.920000076293945,8373994.0,11.784215927124023
2016-03-24,12.960000038146973,12.710000038146973,12.880000114440918,12.720000267028809,9424894.0,11.601798057556152
2016-03-25,12.84000015258789,12.630000114440918,12.699999809265137,12.760000228881836,5997841.0,11.63828182220459
2016-03-28,13.130000114440918,12.779999732971191,12.800000190734863,12.970000267028809,15509630.0,11.82982063293457
2016-03-29,12.880000114440918,12.479999542236328,12.880000114440918,12.550000190734863,10670978.0,11.44674301147461
2016-03-30,12.930000305175781,12.600000381469727,12.670000076293945,12.899999618530273,10607654.0,11.765974044799805
2016-03-31,13.359999656677246,12.949999809265137,12.989999771118164,13.079999923706055,17217835.0,11.930150985717773
2016-04-01,13.079999923706055,12.720000267028809,13.0,12.899999618530273,8054081.0,11.765974044799805
2016-04-05,13.270000457763672,12.899999618530273,12.989999771118164,13.25,12501337.0,12.085206031799316
2016-04-06,13.550000190734863,13.130000114440918,13.260000228881836,13.5,16717006.0,12.313228607177734
2016-04-07,13.800000190734863,13.300000190734863,13.5,13.380000114440918,15303111.0,12.203779220581055
2016-04-08,13.350000381469727,12.890000343322754,13.350000381469727,13.109999656677246,11694453.0,11.957513809204102
2016-04-11,13.609999656677246,13.149999618530273,13.15999984741211,13.510000228881836,12879384.0,12.32235050201416
2016-04-12,13.619999885559082,13.199999809265137,13.569999694824219,13.390000343322754,9362092.0,12.212899208068848
2016-04-13,13.779999732971191,13.460000038146973,13.460000038146973,13.510000228881836,12514195.0,12.32235050201416
2016-04-14,13.640000343322754,13.40999984741211,13.550000190734863,13.640000343322754,7160439.0,12.440922737121582
2016-04-15,13.9399995803833,13.670000076293945,13.6899995803833,13.75,10601213.0,12.541251182556152
2016-04-18,13.739999771118164,13.40999984741211,13.649999618530273,13.510000228881836,8193953.0,12.32235050201416
2016-04-19,13.729999542236328,13.449999809265137,13.579999923706055,13.569999694824219,11667539.0,12.3770751953125
2016-04-20,14.100000381469727,13.149999618530273,13.649999618530273,13.399999618530273,31117601.0,12.22201919555664
2016-04-21,13.970000267028809,13.300000190734863,13.399999618530273,13.90999984741211,22277328.0,12.687187194824219
2016-04-22,13.920000076293945,13.329999923706055,13.770000457763672,13.529999732971191,15325192.0,12.340590476989746
2016-04-25,13.479999542236328,13.010000228881836,13.470000267028809,13.140000343322754,9146426.0,11.98487663269043
2016-04-26,13.319999694824219,12.970000267028809,13.079999923706055,13.3100004196167,6611812.0,12.139932632446289
2016-04-27,13.34000015258789,13.020000457763672,13.3100004196167,13.09000015258789,5749217.0,11.939271926879883
2016-04-28,13.289999961853027,12.90999984741211,13.199999809265137,13.239999771118164,7914542.0,12.076085090637207
2016-04-29,13.800000190734863,13.510000228881836,13.600000381469727,13.609999656677246,16774941.0,12.413558959960938
2016-05-03,14.359999656677246,13.630000114440918,13.760000228881836,14.25,19982779.0,12.997296333312988
2016-05-04,14.5600004196167,14.119999885559082,14.25,14.279999732971191,15121041.0,13.024659156799316
2016-05-05,14.479999542236328,14.199999809265137,14.270000457763672,14.359999656677246,8439702.0,13.097626686096191
2016-05-06,14.579999923706055,13.899999618530273,14.380000114440918,13.90999984741211,13315464.0,12.687187194824219
2016-05-09,14.130000114440918,13.699999809265137,13.800000190734863,13.9399995803833,13508219.0,12.714548110961914
2016-05-10,14.100000381469727,13.369999885559082,13.899999618530273,14.010000228881836,15075587.0,12.77839469909668
2016-05-11,14.720000267028809,13.9399995803833,13.949999809265137,14.569999694824219,22276683.0,13.289165496826172
2016-05-12,14.699999809265137,14.119999885559082,14.300000190734863,14.680000305175781,14282884.0,13.389496803283691
2016-05-13,15.09000015258789,14.460000038146973,14.609999656677246,14.5600004196167,16713135.0,13.280046463012695
2016-05-16,15.25,14.359999656677246,14.359999656677246,15.180000305175781,18287114.0,13.845541954040527
2016-05-17,15.279999732971191,14.779999732971191,15.100000381469727,14.869999885559082,12190226.0,13.562793731689453
2016-05-18,15.220000267028809,14.579999923706055,14.869999885559082,14.899999618530273,13594921.0,13.590156555175781
2016-05-19,15.520000457763672,15.0,15.100000381469727,15.039999961853027,17827621.0,13.717849731445312
2016-05-20,15.430000305175781,14.8100004196167,14.859999656677246,15.350000381469727,11896554.0,14.00059700012207
2016-05-23,15.979999542236328,15.460000038146973,15.460000038146973,15.90999984741211,16757573.0,14.511368751525879
2016-05-24,15.960000038146973,15.390000343322754,15.850000381469727,15.59000015258789,11203337.0,14.219499588012695
2016-05-25,15.770000457763672,15.239999771118164,15.670000076293945,15.3100004196167,11383919.0,13.964115142822266
2016-05-26,15.40999984741211,14.720000267028809,15.260000228881836,15.319999694824219,10834574.0,13.973234176635742
2016-05-27,15.319999694824219,14.90999984741211,15.319999694824219,15.029999732971191,8848912.0,13.708727836608887
2016-05-30,15.029999732971191,14.619999885559082,14.899999618530273,14.670000076293945,6688303.0,13.544440269470215
2016-05-31,15.460000038146973,14.699999809265137,14.739999771118164,15.359999656677246,13027273.0,14.181499481201172
2016-06-01,16.059999465942383,15.3100004196167,15.359999656677246,15.760000228881836,17310965.0,14.550809860229492
2016-06-02,15.829999923706055,15.350000381469727,15.699999809265137,15.649999618530273,9662654.0,14.449249267578125
2016-06-03,15.710000038146973,15.350000381469727,15.5600004196167,15.539999961853027,10020538.0,14.347688674926758
2016-06-06,15.829999923706055,15.100000381469727,15.600000381469727,15.289999961853027,11716505.0,14.116870880126953
2016-06-07,15.420000076293945,15.0,15.300000190734863,15.380000114440918,11598168.0,14.199965476989746
2016-06-08,15.270000457763672,15.0,15.239999771118164,15.100000381469727,8530032.0,13.941448211669922
2016-06-13,15.0,14.329999923706055,15.0,14.399999618530273,9827306.0,13.295156478881836
2016-06-14,14.59000015258789,14.199999809265137,14.479999542236328,14.329999923706055,8367600.0,13.2305269241333
2016-06-15,14.960000038146973,14.180000305175781,14.25,14.890000343322754,9680299.0,13.74756145477295
2016-06-16,14.880000114440918,14.449999809265137,14.800000190734863,14.579999923706055,7811765.0,13.461345672607422
2016-06-17,15.489999771118164,14.5,14.5,15.229999542236328,17728653.0,14.061473846435547
2016-06-20,15.579999923706055,15.039999961853027,15.100000381469727,15.5600004196167,12795264.0,14.366155624389648
2016-06-21,15.649999618530273,15.34000015258789,15.489999771118164,15.430000305175781,8279236.0,14.246129989624023
2016-06-22,15.760000228881836,15.279999732971191,15.350000381469727,15.619999885559082,9707961.0,14.421551704406738
2016-06-23,15.75,15.270000457763672,15.600000381469727,15.59000015258789,8152347.0,14.393854141235352
2016-06-24,15.710000038146973,15.180000305175781,15.579999923706055,15.460000038146973,8806706.0,14.27382755279541
2016-06-27,16.25,15.260000228881836,15.329999923706055,16.1299991607666,14905966.0,14.892420768737793
2016-06-28,16.350000381469727,15.869999885559082,16.110000610351562,16.1299991607666,10357124.0,14.892420768737793
2016-06-29,16.40999984741211,15.90999984741211,16.149999618530273,16.049999237060547,8931500.0,14.818559646606445
2016-06-30,16.149999618530273,15.760000228881836,16.030000686645508,15.859999656677246,7368402.0,14.64313793182373
2016-07-01,16.030000686645508,15.75,15.899999618530273,15.869999885559082,6679421.0,14.65237045288086
2016-07-04,16.100000381469727,15.729999542236328,15.729999542236328,16.030000686645508,7604629.0,14.800094604492188
2016-07-05,16.68000030517578,15.90999984741211,16.079999923706055,16.479999542236328,16790371.0,15.215566635131836
2016-07-06,16.610000610351562,16.290000915527344,16.459999084472656,16.5,5789160.0,15.234033584594727
2016-07-07,16.68000030517578,16.350000381469727,16.579999923706055,16.510000228881836,6541280.0,15.243266105651855
2016-07-08,16.530000686645508,16.239999771118164,16.520000457763672,16.280000686645508,5175722.0,15.030913352966309
2016-07-11,16.530000686645508,16.200000762939453,16.200000762939453,16.280000686645508,6809764.0,15.030913352966309
2016-07-12,16.799999237060547,16.219999313354492,16.239999771118164,16.709999084472656,13257843.0,15.427919387817383
2016-07-13,16.989999771118164,16.489999771118164,16.709999084472656,16.739999771118164,9170456.0,15.455618858337402
2016-07-14,16.739999771118164,16.299999237060547,16.68000030517578,16.469999313354492,7419892.0,15.206334114074707
2016-07-15,16.709999084472656,16.360000610351562,16.489999771118164,16.670000076293945,9656029.0,15.390989303588867
2016-07-18,16.979999542236328,16.450000762939453,16.540000915527344,16.799999237060547,7751402.0,15.511014938354492
2016-07-19,17.059999465942383,16.700000762939453,16.799999237060547,17.049999237060547,10086312.0,15.741833686828613
2016-07-20,18.360000610351562,16.959999084472656,17.059999465942383,17.979999542236328,20990833.0,16.60047721862793
2016-07-21,18.350000381469727,17.670000076293945,17.809999465942383,17.969999313354492,15877496.0,16.59124755859375
2016-07-22,18.31999969482422,17.68000030517578,17.75,17.799999237060547,11631239.0,16.434289932250977
2016-07-25,17.979999542236328,17.510000228881836,17.889999389648438,17.709999084472656,6196611.0,16.351194381713867
2016-07-26,18.34000015258789,17.559999465942383,17.68000030517578,18.299999237060547,10472020.0,16.89592742919922
2016-07-27,18.799999237060547,17.1200008392334,18.299999237060547,17.579999923706055,20692080.0,16.231170654296875
2016-07-28,18.1299991607666,17.309999465942383,17.5,17.84000015258789,18762221.0,16.471221923828125
2016-07-29,18.040000915527344,17.559999465942383,17.709999084472656,17.59000015258789,9797538.0,16.240402221679688
2016-08-01,17.43000030517578,16.43000030517578,17.420000076293945,16.799999237060547,14882992.0,15.511014938354492
2016-08-02,17.059999465942383,16.639999389648438,16.790000915527344,16.920000076293945,5799349.0,15.621809005737305
2016-08-03,17.299999237060547,16.799999237060547,16.81999969482422,17.260000228881836,7590459.0,15.935720443725586
2016-08-04,17.649999618530273,17.149999618530273,17.170000076293945,17.479999542236328,7164327.0,16.13884162902832
2016-08-05,17.600000381469727,17.229999542236328,17.3799991607666,17.329999923706055,4979615.0,16.000350952148438
2016-08-08,17.459999084472656,16.899999618530273,17.329999923706055,17.40999984741211,4256727.0,16.074214935302734
2016-08-09,17.799999237060547,17.360000610351562,17.5,17.709999084472656,7022913.0,16.351194381713867
2016-08-10,17.8799991607666,17.209999084472656,17.649999618530273,17.450000762939453,14830230.0,16.11114501953125
2016-08-11,17.469999313354492,17.079999923706055,17.299999237060547,17.170000076293945,5489462.0,15.852627754211426
2016-08-12,17.399999618530273,17.09000015258789,17.139999389648438,17.3700008392334,5038431.0,16.037281036376953
2016-08-15,17.829999923706055,17.229999542236328,17.420000076293945,17.610000610351562,9441260.0,16.258869171142578
2016-08-16,17.829999923706055,17.549999237060547,17.600000381469727,17.6200008392334,6010358.0,16.268102645874023
2016-08-17,17.6299991607666,17.299999237060547,17.350000381469727,17.40999984741211,7842944.0,16.074214935302734
2016-08-18,17.5,17.149999618530273,17.18000030517578,17.229999542236328,7172367.0,15.9080228805542
2016-08-19,17.399999618530273,17.190000534057617,17.280000686645508,17.25,6076804.0,15.926488876342773
2016-08-22,17.719999313354492,17.260000228881836,17.260000228881836,17.639999389648438,9946282.0,16.28656768798828
2016-08-23,19.139999389648438,17.549999237060547,17.549999237060547,18.59000015258789,23069841.0,17.163679122924805
2016-08-24,19.200000762939453,18.3799991607666,18.610000610351562,18.829999923706055,13829772.0,17.385263442993164
2016-08-25,19.100000381469727,18.399999618530273,18.829999923706055,18.68000030517578,9600998.0,17.24677276611328
2016-08-26,19.079999923706055,18.579999923706055,18.600000381469727,18.75,10061357.0,17.311399459838867
2016-08-29,19.329999923706055,18.559999465942383,19.299999237060547,18.850000381469727,14236076.0,17.403730392456055
2016-08-30,19.020000457763672,18.479999542236328,18.770000457763672,18.59000015258789,8805973.0,17.163679122924805
2016-08-31,18.780000686645508,18.450000762939453,18.610000610351562,18.719999313354492,6388483.0,17.28370475769043
2016-09-01,19.360000610351562,18.610000610351562,18.6299991607666,19.09000015258789,12042191.0,17.625314712524414
2016-09-02,19.420000076293945,18.790000915527344,19.010000228881836,18.829999923706055,13157463.0,17.385263442993164
2016-09-05,19.139999389648438,18.729999542236328,18.780000686645508,19.110000610351562,9192322.0,17.643781661987305
2016-09-06,19.309999465942383,18.700000762939453,19.200000762939453,19.110000610351562,6851209.0,17.643781661987305
2016-09-07,19.190000534057617,18.75,19.049999237060547,18.780000686645508,9667059.0,17.339101791381836
2016-09-08,18.969999313354492,18.600000381469727,18.709999084472656,18.84000015258789,7781405.0,17.39449691772461
2016-09-09,19.1299991607666,18.719999313354492,18.8700008392334,19.030000686645508,9669756.0,17.569917678833008
2016-09-12,18.790000915527344,17.979999542236328,18.790000915527344,18.309999465942383,16123621.0,16.90515899658203
2016-09-13,18.719999313354492,18.280000686645508,18.440000534057617,18.31999969482422,7834105.0,16.91439437866211
2016-09-14,19.1299991607666,18.5,18.670000076293945,18.6200008392334,7783111.0,17.191375732421875
2016-09-19,19.139999389648438,18.559999465942383,18.559999465942383,19.0,7283838.0,17.542221069335938
2016-09-20,19.100000381469727,18.75,19.0,18.969999313354492,6539646.0,17.5145206451416
2016-09-21,19.770000457763672,18.899999618530273,18.90999984741211,19.670000076293945,12962054.0,18.16081428527832
2016-09-22,20.260000228881836,19.610000610351562,19.93000030517578,19.989999771118164,10530163.0,18.456262588500977
2016-09-23,20.450000762939453,19.860000610351562,19.989999771118164,20.280000686645508,7850536.0,18.72401237487793
2016-09-26,20.530000686645508,19.450000762939453,20.260000228881836,19.520000457763672,10426333.0,18.022323608398438
2016-09-27,19.780000686645508,19.270000457763672,19.600000381469727,19.610000610351562,5316540.0,18.105417251586914
2016-09-28,19.780000686645508,19.299999237060547,19.75,19.40999984741211,4281462.0,17.920761108398438
2016-09-29,19.68000030517578,19.399999618530273,19.43000030517578,19.459999084472656,3706113.0,17.96692657470703
2016-09-30,19.59000015258789,19.260000228881836,19.579999923706055,19.450000762939453,3997914.0,17.95769500732422
2016-10-10,20.260000228881836,19.399999618530273,19.459999084472656,20.110000610351562,7709441.0,18.56705665588379
2016-10-11,20.350000381469727,20.020000457763672,20.1200008392334,20.18000030517578,6791529.0,18.631683349609375
2016-10-12,20.309999465942383,19.8799991607666,20.149999618530273,19.989999771118164,5876342.0,18.456262588500977
2016-10-13,20.18000030517578,19.829999923706055,20.0,19.989999771118164,4869648.0,18.456262588500977
2016-10-14,20.3799991607666,19.829999923706055,19.989999771118164,20.3700008392334,7123704.0,18.80710792541504
2016-10-17,20.549999237060547,20.049999237060547,20.3799991607666,20.239999771118164,5445471.0,18.68708038330078
2016-10-18,20.399999618530273,20.049999237060547,20.239999771118164,20.299999237060547,5021762.0,18.742475509643555
2016-10-19,20.399999618530273,20.040000915527344,20.3799991607666,20.139999389648438,4558935.0,18.594751358032227
2016-10-20,20.200000762939453,19.75,20.200000762939453,20.030000686645508,5281642.0,18.493194580078125
2016-10-21,20.030000686645508,19.610000610351562,20.0,19.850000381469727,5994340.0,18.327003479003906
2016-10-24,20.170000076293945,19.829999923706055,19.8700008392334,19.989999771118164,4865806.0,18.456262588500977
2016-10-25,20.079999923706055,19.84000015258789,19.93000030517578,19.940000534057617,4913656.0,18.410099029541016
2016-10-26,20.190000534057617,19.8700008392334,20.0,20.040000915527344,4845324.0,18.502426147460938
2016-10-27,20.239999771118164,19.93000030517578,20.049999237060547,20.1200008392334,3666978.0,18.5762882232666
2016-10-28,20.329999923706055,20.040000915527344,20.149999618530273,20.079999923706055,4610302.0,18.539356231689453
2016-10-31,20.690000534057617,19.799999237060547,20.600000381469727,20.3799991607666,9794132.0,18.81633949279785
2016-11-01,21.100000381469727,20.190000534057617,20.389999389648438,21.06999969482422,10362018.0,19.453399658203125
2016-11-02,21.479999542236328,20.899999618530273,21.0,20.969999313354492,8433472.0,19.361068725585938
2016-11-03,21.350000381469727,20.770000457763672,20.93000030517578,20.860000610351562,5745042.0,19.259510040283203
2016-11-04,21.18000030517578,20.530000686645508,20.8700008392334,20.600000381469727,6771313.0,19.019458770751953
2016-11-07,20.799999237060547,20.280000686645508,20.600000381469727,20.760000228881836,4929257.0,19.167184829711914
2016-11-08,20.889999389648438,20.6200008392334,20.780000686645508,20.799999237060547,3795526.0,19.20411491394043
2016-11-09,20.829999923706055,20.389999389648438,20.75,20.530000686645508,5411927.0,18.954830169677734
2016-11-10,21.020000457763672,20.600000381469727,20.65999984741211,20.93000030517578,5265548.0,19.324140548706055
2016-11-11,20.959999084472656,19.700000762939453,20.93000030517578,19.969999313354492,20465037.0,18.437795639038086
2016-11-14,19.899999618530273,19.0,19.899999618530273,19.170000076293945,28289618.0,17.699176788330078
2016-11-15,19.780000686645508,19.170000076293945,19.170000076293945,19.6200008392334,12910819.0,18.11465072631836
2016-11-16,20.100000381469727,19.6299991607666,19.65999984741211,19.799999237060547,11692928.0,18.280838012695312
2016-11-17,19.950000762939453,19.600000381469727,19.950000762939453,19.799999237060547,5553727.0,18.280838012695312
2016-11-18,20.1200008392334,19.790000915527344,19.799999237060547,19.979999542236328,8654614.0,18.44702911376953
2016-11-21,20.0,19.25,20.0,19.40999984741211,12398692.0,17.920761108398438
2016-11-22,19.649999618530273,19.299999237060547,19.420000076293945,19.40999984741211,7299184.0,17.920761108398438
2016-11-23,19.510000228881836,19.149999618530273,19.5,19.200000762939453,6382431.0,17.72687530517578
2016-11-24,19.43000030517578,19.1200008392334,19.190000534057617,19.25,6574559.0,17.773038864135742
2016-11-25,19.280000686645508,19.030000686645508,19.25,19.260000228881836,4904508.0,17.782272338867188
2016-11-28,19.43000030517578,19.030000686645508,19.299999237060547,19.139999389648438,5846107.0,17.671478271484375
2016-11-29,19.350000381469727,19.049999237060547,19.149999618530273,19.15999984741211,5893540.0,17.689943313598633
2016-11-30,19.229999542236328,18.579999923706055,19.149999618530273,18.700000762939453,9052669.0,17.26523780822754
2016-12-01,18.950000762939453,18.68000030517578,18.700000762939453,18.850000381469727,7774380.0,17.403730392456055
2016-12-02,19.299999237060547,18.860000610351562,18.860000610351562,18.989999771118164,7264000.0,17.532987594604492
2016-12-05,19.139999389648438,18.399999618530273,18.65999984741211,18.56999969482422,8722182.0,17.145212173461914
2016-12-06,18.860000610351562,18.520000457763672,18.6200008392334,18.6299991607666,6826221.0,17.200607299804688
2016-12-07,19.309999465942383,18.510000228881836,18.510000228881836,19.25,8038110.0,17.773038864135742
2016-12-08,19.450000762939453,18.979999542236328,19.229999542236328,19.100000381469727,8125155.0,17.634546279907227
2016-12-09,19.530000686645508,19.0,19.09000015258789,19.280000686645508,10031631.0,17.800739288330078
2016-12-12,19.3799991607666,18.75,19.030000686645508,18.790000915527344,6205337.0,17.34833335876465
2016-12-13,19.450000762939453,18.6200008392334,18.68000030517578,19.43000030517578,8567208.0,17.93922996520996
2016-12-14,19.520000457763672,19.020000457763672,19.43000030517578,19.049999237060547,6404927.0,17.588382720947266
2016-12-15,19.350000381469727,18.989999771118164,19.059999465942383,19.149999618530273,4865652.0,17.68071174621582
2016-12-16,19.399999618530273,19.1299991607666,19.170000076293945,19.399999618530273,4734027.0,17.911531448364258
2016-12-19,19.950000762939453,19.270000457763672,19.399999618530273,19.850000381469727,10208436.0,18.327003479003906
2016-12-20,19.860000610351562,19.420000076293945,19.860000610351562,19.549999237060547,5492237.0,18.050020217895508
2016-12-21,19.700000762939453,19.459999084472656,19.469999313354492,19.579999923706055,3749601.0,18.07771873474121
2016-12-22,20.1200008392334,19.450000762939453,19.75,19.59000015258789,5914865.0,18.086952209472656
2016-12-23,19.559999465942383,18.940000534057617,19.440000534057617,19.0,9466742.0,17.542221069335938
2016-12-26,19.200000762939453,18.75,19.010000228881836,19.190000534057617,4134965.0,17.717641830444336
2016-12-27,19.309999465942383,18.969999313354492,19.290000915527344,18.989999771118164,6469325.0,17.532987594604492
2016-12-28,19.1200008392334,18.799999237060547,18.93000030517578,18.860000610351562,4426293.0,17.412961959838867
2016-12-29,19.049999237060547,18.510000228881836,18.8700008392334,18.649999618530273,7613878.0,17.219074249267578
2016-12-30,19.040000915527344,18.56999969482422,18.75,19.030000686645508,7899998.0,17.569917678833008
2017-01-03,19.420000076293945,18.920000076293945,19.030000686645508,19.31999969482422,6428201.0,17.83766746520996
2017-01-04,20.020000457763672,19.260000228881836,19.31999969482422,19.81999969482422,9886492.0,18.299304962158203
2017-01-05,19.989999771118164,19.610000610351562,19.81999969482422,19.770000457763672,3469819.0,18.253143310546875
2017-01-06,20.010000228881836,19.639999389648438,19.770000457763672,19.799999237060547,4230953.0,18.280838012695312
2017-01-09,20.170000076293945,19.780000686645508,19.899999618530273,20.09000015258789,9002831.0,18.54859161376953
2017-01-10,20.1299991607666,19.829999923706055,20.079999923706055,19.920000076293945,4906168.0,18.391632080078125
2017-01-11,20.09000015258789,19.729999542236328,19.790000915527344,19.899999618530273,3301303.0,18.3731689453125
2017-01-12,19.889999389648438,19.280000686645508,19.799999237060547,19.3799991607666,5096209.0,17.893064498901367
2017-01-13,19.6200008392334,19.290000915527344,19.3799991607666,19.579999923706055,5028690.0,18.07771873474121
2017-01-16,19.989999771118164,19.1299991607666,19.5,19.780000686645508,10402878.0,18.26237678527832
2017-01-17,19.899999618530273,19.559999465942383,19.6200008392334,19.68000030517578,3677511.0,18.170047760009766
2017-01-18,20.149999618530273,19.610000610351562,19.739999771118164,20.059999465942383,6011048.0,18.520891189575195
2017-01-19,20.079999923706055,19.899999618530273,20.049999237060547,20.020000457763672,2862758.0,18.48396110534668
2017-01-20,20.549999237060547,19.8799991607666,19.899999618530273,20.420000076293945,5061463.0,18.853269577026367
2017-01-23,21.15999984741211,20.690000534057617,20.690000534057617,20.899999618530273,7250810.0,19.29644203186035
2017-01-24,21.139999389648438,20.729999542236328,20.959999084472656,20.969999313354492,5639102.0,19.361068725585938
2017-01-25,21.399999618530273,20.799999237060547,20.989999771118164,21.350000381469727,7110348.0,19.711915969848633
2017-01-26,21.389999389648438,21.049999237060547,21.329999923706055,21.229999542236328,4004249.0,19.60112190246582
2017-02-03,21.360000610351562,20.700000762939453,21.200000762939453,20.850000381469727,3545832.0,19.250276565551758
2017-02-06,21.1200008392334,20.709999084472656,20.84000015258789,20.969999313354492,4364401.0,19.361068725585938
2017-02-07,21.059999465942383,20.700000762939453,20.93000030517578,20.8700008392334,3736749.0,19.26874542236328
2017-02-08,21.040000915527344,20.829999923706055,20.860000610351562,21.020000457763672,3857518.0,19.407236099243164
2017-02-09,21.43000030517578,20.690000534057617,21.0,20.899999618530273,6850521.0,19.29644203186035
2017-02-10,21.0,20.770000457763672,20.979999542236328,20.8700008392334,4891041.0,19.26874542236328
2017-02-13,21.100000381469727,20.780000686645508,21.100000381469727,21.0,4585419.0,19.388771057128906
2017-02-14,21.31999969482422,20.84000015258789,21.0,21.270000457763672,5257841.0,19.6380558013916
2017-02-15,21.360000610351562,20.760000228881836,21.260000228881836,20.850000381469727,4935677.0,19.250276565551758
2017-02-16,21.010000228881836,20.709999084472656,20.709999084472656,20.8799991607666,2789589.0,19.277976989746094
2017-02-17,21.200000762939453,20.229999542236328,21.100000381469727,20.329999923706055,6083693.0,18.77017593383789
2017-02-20,20.979999542236328,20.31999969482422,20.350000381469727,20.729999542236328,7599771.0,19.139482498168945
2017-02-21,20.950000762939453,20.6299991607666,20.700000762939453,20.84000015258789,2686700.0,19.241044998168945
2017-02-22,21.309999465942383,20.809999465942383,20.920000076293945,21.299999237060547,5671692.0,19.66575050354004
2017-02-23,22.649999618530273,21.170000076293945,21.290000915527344,22.309999465942383,14158740.0,20.5982608795166
2017-02-24,22.350000381469727,21.809999465942383,22.270000457763672,22.059999465942383,5604099.0,20.367441177368164
2017-02-27,22.139999389648438,21.700000762939453,21.90999984741211,21.899999618530273,4513753.0,20.219717025756836
2017-02-28,21.989999771118164,21.6299991607666,21.799999237060547,21.8700008392334,3304589.0,20.192020416259766
2017-03-01,22.31999969482422,21.799999237060547,21.8700008392334,22.1299991607666,6465404.0,20.432069778442383
2017-03-02,22.149999618530273,21.84000015258789,22.149999618530273,21.920000076293945,2096554.0,20.238183975219727
2017-03-03,22.010000228881836,21.709999084472656,21.93000030517578,21.93000030517578,2630741.0,20.24741554260254
2017-03-06,22.290000915527344,21.700000762939453,21.860000610351562,21.93000030517578,5134102.0,20.24741554260254
2017-03-07,21.989999771118164,21.5,21.8799991607666,21.579999923706055,6569461.0,19.92426872253418
2017-03-08,21.770000457763672,21.479999542236328,21.600000381469727,21.700000762939453,2817087.0,20.035062789916992
2017-03-09,21.799999237060547,21.309999465942383,21.709999084472656,21.399999618530273,4744531.0,19.758079528808594
2017-03-10,21.610000610351562,21.18000030517578,21.34000015258789,21.209999084472656,7126098.0,19.582658767700195
2017-03-13,21.670000076293945,21.100000381469727,21.329999923706055,21.65999984741211,7010628.0,19.998130798339844
2017-03-14,21.81999969482422,21.5,21.649999618530273,21.729999542236328,3973225.0,20.062759399414062
2017-03-15,22.190000534057617,21.6200008392334,21.729999542236328,22.079999923706055,6855423.0,20.385906219482422
2017-03-16,22.329999923706055,21.84000015258789,22.18000030517578,22.0,5769693.0,20.312044143676758
2017-03-17,22.059999465942383,21.549999237060547,22.0,21.65999984741211,4094075.0,19.998130798339844
2017-03-20,21.889999389648438,21.56999969482422,21.6299991607666,21.850000381469727,5113432.0,20.173553466796875
2017-03-21,22.65999984741211,21.68000030517578,21.829999923706055,22.639999389648438,11335506.0,20.90294075012207
2017-03-22,23.670000076293945,22.43000030517578,22.530000686645508,23.219999313354492,11329710.0,21.438438415527344
2017-03-23,23.700000762939453,22.850000381469727,23.190000534057617,23.1299991607666,6822548.0,21.355344772338867
2017-03-24,23.479999542236328,22.940000534057617,23.200000762939453,23.360000610351562,6145801.0,21.567699432373047
2017-03-27,23.579999923706055,22.920000076293945,23.299999237060547,23.149999618530273,6173488.0,21.373807907104492
2017-03-28,23.469999313354492,22.579999923706055,23.299999237060547,23.3799991607666,7804744.0,21.586162567138672
2017-03-29,23.579999923706055,22.899999618530273,23.200000762939453,23.010000228881836,5539079.0,21.244552612304688
2017-03-30,23.200000762939453,22.600000381469727,23.030000686645508,22.959999084472656,5965648.0,21.198387145996094
2017-03-31,23.799999237060547,23.0,23.0,23.639999389648438,8548008.0,21.826215744018555
2017-04-05,24.15999984741211,23.350000381469727,23.350000381469727,23.959999084472656,8184373.0,22.121662139892578
2017-04-06,24.200000762939453,23.6200008392334,23.950000762939453,23.90999984741211,8342703.0,22.075498580932617
2017-04-07,23.899999618530273,23.600000381469727,23.75,23.639999389648438,7069714.0,21.826215744018555
2017-04-10,23.68000030517578,22.8700008392334,23.68000030517578,23.100000381469727,8934323.0,21.327646255493164
2017-04-11,23.420000076293945,22.790000915527344,23.049999237060547,23.280000686645508,6712446.0,21.49383544921875
2017-04-12,23.3799991607666,23.110000610351562,23.280000686645508,23.239999771118164,3092719.0,21.456905364990234
2017-04-13,23.8700008392334,23.190000534057617,23.280000686645508,23.729999542236328,4821305.0,21.9093074798584
2017-04-14,23.8700008392334,23.290000915527344,23.600000381469727,23.520000457763672,4619268.0,21.715421676635742
2017-04-17,23.610000610351562,23.200000762939453,23.520000457763672,23.43000030517578,3328379.0,21.632328033447266
2017-04-18,24.010000228881836,23.229999542236328,23.43000030517578,24.0,8750154.0,22.15859603881836
2017-04-19,24.270000457763672,23.600000381469727,23.950000762939453,24.100000381469727,7393308.0,22.25092124938965
2017-04-20,24.649999618530273,23.959999084472656,24.020000457763672,24.520000457763672,10546256.0,22.638696670532227
2017-04-21,24.639999389648438,24.149999618530273,24.489999771118164,24.389999389648438,6020277.0,22.5186710357666
2017-04-24,24.200000762939453,23.280000686645508,24.020000457763672,23.920000076293945,6085894.0,22.08473014831543
2017-04-25,24.149999618530273,23.649999618530273,23.950000762939453,24.06999969482422,5074148.0,22.223224639892578
2017-04-26,25.079999923706055,23.809999465942383,24.049999237060547,24.43000030517578,8241278.0,22.555601119995117
2017-04-27,24.950000762939453,23.75,24.389999389648438,24.920000076293945,6330604.0,23.008007049560547
2017-04-28,24.950000762939453,24.360000610351562,24.799999237060547,24.489999771118164,6263955.0,22.610998153686523
2017-05-02,24.59000015258789,24.209999084472656,24.25,24.420000076293945,4735891.0,22.546369552612305
2017-05-03,24.420000076293945,23.989999771118164,24.420000076293945,24.110000610351562,5511635.0,22.260154724121094
2017-05-04,24.520000457763672,23.940000534057617,24.020000457763672,24.479999542236328,4859746.0,22.601764678955078
2017-05-05,24.690000534057617,24.270000457763672,24.479999542236328,24.530000686645508,4762741.0,22.647930145263672
2017-05-08,24.399999618530273,23.209999084472656,24.399999618530273,23.639999389648438,9641628.0,21.826215744018555
2017-05-09,23.700000762939453,22.920000076293945,23.59000015258789,23.559999465942383,6646226.0,21.75235366821289
2017-05-10,24.079999923706055,23.40999984741211,23.530000686645508,23.799999237060547,4940473.0,21.97393798828125
2017-05-11,24.280000686645508,23.559999465942383,23.75,24.270000457763672,5965712.0,22.407878875732422
2017-05-12,24.469999313354492,24.09000015258789,24.270000457763672,24.190000534057617,2295754.0,22.334016799926758
2017-05-15,25.229999542236328,24.200000762939453,24.290000915527344,25.15999984741211,7534190.0,23.229591369628906
2017-05-16,25.450000762939453,24.729999542236328,25.100000381469727,25.290000915527344,6634449.0,23.349618911743164
2017-05-17,25.649999618530273,25.110000610351562,25.290000915527344,25.479999542236328,6178020.0,23.525039672851562
2017-05-18,25.68000030517578,24.899999618530273,25.329999923706055,25.06999969482422,5152740.0,23.146499633789062
2017-05-19,25.290000915527344,24.75,25.18000030517578,25.219999313354492,4652360.0,23.284988403320312
2017-05-22,25.579999923706055,24.969999313354492,25.0,25.559999465942383,3327029.0,23.598901748657227
2017-05-23,25.8799991607666,25.200000762939453,25.690000534057617,25.579999923706055,4477936.0,23.617366790771484
2017-05-24,25.450000762939453,24.649999618530273,25.34000015258789,25.110000610351562,6055392.0,23.183429718017578
2017-05-25,25.299999237060547,24.75,25.0,25.0,5115536.0,23.08186912536621
2017-05-26,25.200000762939453,24.579999923706055,25.0,24.850000381469727,5166194.0,22.943378448486328
2017-05-31,25.149999618530273,24.75,24.979999542236328,25.079999923706055,4767766.0,23.155729293823242
2017-06-01,25.149999618530273,24.850000381469727,25.149999618530273,25.040000915527344,4345062.0,23.118799209594727
2017-06-02,25.06999969482422,23.709999084472656,25.0,24.399999618530273,10493184.0,22.527904510498047
2017-06-05,24.360000610351562,23.90999984741211,24.299999237060547,24.139999389648438,6740132.0,22.287853240966797
2017-06-06,24.65999984741211,24.0,24.100000381469727,24.639999389648438,5775229.0,22.749488830566406
2017-06-07,25.440000534057617,24.510000228881836,24.729999542236328,25.200000762939453,7394672.0,23.266525268554688
2017-06-08,25.829999923706055,25.290000915527344,25.299999237060547,25.690000534057617,7496455.0,23.71892738342285
2017-06-09,25.979999542236328,25.549999237060547,25.709999084472656,25.68000030517578,4778132.0,23.70969581604004
2017-06-12,26.100000381469727,25.5,25.510000228881836,26.079999923706055,6883479.0,24.079004287719727
2017-06-13,26.079999923706055,25.68000030517578,25.969999313354492,25.920000076293945,3883688.0,23.93128204345703
2017-06-14,25.68000030517578,24.850000381469727,25.68000030517578,25.0,5150564.0,23.32139015197754
2017-06-15,25.09000015258789,24.549999237060547,24.889999389648438,24.969999313354492,6335111.0,23.29340362548828
2017-06-16,24.969999313354492,24.68000030517578,24.950000762939453,24.809999465942383,3651797.0,23.144147872924805
2017-06-19,25.420000076293945,24.75,24.75,25.420000076293945,4302659.0,23.71319007873535
2017-06-20,25.559999465942383,25.100000381469727,25.440000534057617,25.209999084472656,3865252.0,23.517288208007812
2017-06-21,25.600000381469727,24.979999542236328,25.260000228881836,25.56999969482422,5041549.0,23.853118896484375
2017-06-22,25.56999969482422,24.959999084472656,25.549999237060547,24.969999313354492,6241906.0,23.29340362548828
2017-06-23,25.18000030517578,24.649999618530273,24.90999984741211,25.040000915527344,6114517.0,23.358705520629883
2017-06-26,25.850000381469727,24.8799991607666,25.0,25.809999465942383,9093893.0,24.077003479003906
2017-06-27,25.850000381469727,25.399999618530273,25.709999084472656,25.799999237060547,5664265.0,24.06767463684082
2017-06-28,25.760000228881836,25.3799991607666,25.68000030517578,25.440000534057617,3107137.0,23.731847763061523
2017-06-29,26.1299991607666,25.350000381469727,25.40999984741211,25.969999313354492,8038674.0,24.226261138916016
2017-06-30,26.1200008392334,25.610000610351562,25.93000030517578,25.950000762939453,5771908.0,24.207603454589844
2017-07-03,26.229999542236328,25.719999313354492,25.899999618530273,25.780000686645508,6269903.0,24.04901695251465
2017-07-04,25.799999237060547,25.0,25.610000610351562,25.549999237060547,5317339.0,23.83445930480957
2017-07-05,26.190000534057617,25.40999984741211,25.5,26.139999389648438,6951167.0,24.384845733642578
2017-07-06,26.190000534057617,25.520000457763672,26.149999618530273,25.90999984741211,5478208.0,24.1702880859375
2017-07-07,25.93000030517578,25.489999771118164,25.739999771118164,25.639999389648438,3633848.0,23.918418884277344
2017-07-10,25.610000610351562,24.360000610351562,25.610000610351562,24.899999618530273,13761576.0,23.228103637695312
2017-07-11,25.139999389648438,24.479999542236328,24.799999237060547,24.860000610351562,5579053.0,23.190792083740234
2017-07-12,25.09000015258789,24.520000457763672,24.829999923706055,24.860000610351562,3438337.0,23.190792083740234
2017-07-13,25.200000762939453,24.709999084472656,24.84000015258789,25.020000457763672,3381449.0,23.340049743652344
2017-07-14,25.100000381469727,24.809999465942383,25.0,24.8700008392334,2332403.0,23.20012092590332
2017-07-17,24.93000030517578,23.719999313354492,24.780000686645508,24.40999984741211,6106709.0,22.771005630493164
2017-07-18,24.639999389648438,24.06999969482422,24.25,24.389999389648438,3377305.0,22.752347946166992
2017-07-19,24.450000762939453,24.020000457763672,24.25,24.43000030517578,3594257.0,22.789663314819336
2017-07-20,24.649999618530273,24.190000534057617,24.440000534057617,24.520000457763672,4244586.0,22.873619079589844
2017-07-21,24.850000381469727,24.350000381469727,24.43000030517578,24.530000686645508,3932128.0,22.88294792175293
2017-07-24,24.65999984741211,24.299999237060547,24.540000915527344,24.600000381469727,3658119.0,22.948246002197266
2017-07-25,24.84000015258789,24.420000076293945,24.600000381469727,24.780000686645508,3363506.0,23.11616325378418
2017-07-26,24.799999237060547,24.020000457763672,24.6200008392334,24.440000534057617,4385563.0,22.798992156982422
2017-07-27,24.350000381469727,23.709999084472656,24.350000381469727,24.06999969482422,6454521.0,22.453834533691406
2017-07-28,24.18000030517578,23.950000762939453,24.049999237060547,24.06999969482422,3792158.0,22.453834533691406
2017-07-31,24.270000457763672,23.809999465942383,24.06999969482422,24.190000534057617,3276023.0,22.565776824951172
2017-08-01,24.200000762939453,23.950000762939453,24.1299991607666,23.989999771118164,4137329.0,22.37920570373535
2017-08-02,24.09000015258789,23.700000762939453,24.010000228881836,23.760000228881836,4451631.0,22.164649963378906
2017-08-03,23.8799991607666,23.3799991607666,23.709999084472656,23.649999618530273,5004392.0,22.062036514282227
2017-08-04,23.799999237060547,23.479999542236328,23.5,23.530000686645508,3293796.0,21.950092315673828
2017-08-07,24.440000534057617,23.6200008392334,23.6200008392334,24.3700008392334,8503853.0,22.733694076538086
2017-08-08,25.09000015258789,24.3799991607666,24.3799991607666,24.889999389648438,7521413.0,23.218774795532227
2017-08-09,24.989999771118164,24.559999465942383,24.889999389648438,24.850000381469727,4350158.0,23.18146324157715
2017-08-10,25.110000610351562,24.520000457763672,24.799999237060547,24.8700008392334,4159221.0,23.20012092590332
2017-08-11,25.3799991607666,24.68000030517578,24.899999618530273,24.860000610351562,5146728.0,23.190792083740234
2017-08-14,25.450000762939453,24.90999984741211,24.950000762939453,25.1200008392334,5541703.0,23.433332443237305
2017-08-15,25.100000381469727,24.670000076293945,24.93000030517578,24.690000534057617,3384357.0,23.03220558166504
2017-08-16,25.18000030517578,24.600000381469727,24.739999771118164,25.149999618530273,4850726.0,23.46131706237793
2017-08-17,25.579999923706055,25.010000228881836,25.010000228881836,25.270000457763672,5182516.0,23.573261260986328
2017-08-18,25.40999984741211,24.920000076293945,25.200000762939453,25.18000030517578,3588338.0,23.489303588867188
2017-08-21,25.360000610351562,24.889999389648438,25.18000030517578,24.899999618530273,4454808.0,23.228103637695312
2017-08-22,25.1200008392334,24.719999313354492,24.899999618530273,24.90999984741211,2737292.0,23.2374324798584
2017-08-23,24.989999771118164,24.5,24.829999923706055,24.610000610351562,3211978.0,22.957576751708984
2017-08-24,24.81999969482422,24.3700008392334,24.780000686645508,24.479999542236328,2827374.0,22.836305618286133
2017-08-25,24.639999389648438,24.290000915527344,24.479999542236328,24.479999542236328,4717472.0,22.836305618286133
2017-08-28,24.8799991607666,24.309999465942383,24.479999542236328,24.780000686645508,7090770.0,23.11616325378418
2017-08-29,24.829999923706055,23.809999465942383,24.780000686645508,24.010000228881836,7684625.0,22.397863388061523
2017-08-30,24.149999618530273,23.600000381469727,24.020000457763672,23.84000015258789,7859264.0,22.23927879333496
2017-08-31,24.0,23.719999313354492,23.84000015258789,23.940000534057617,4049699.0,22.332563400268555
2017-09-01,23.940000534057617,23.450000762939453,23.84000015258789,23.649999618530273,7079357.0,22.062036514282227
2017-09-04,23.989999771118164,23.530000686645508,23.530000686645508,23.950000762939453,5181038.0,22.341890335083008
2017-09-05,24.100000381469727,23.3799991607666,23.799999237060547,23.530000686645508,8126875.0,21.950092315673828
2017-09-06,23.649999618530273,22.799999237060547,23.5,22.979999542236328,12914911.0,21.437021255493164
2017-09-07,23.18000030517578,22.940000534057617,22.979999542236328,23.049999237060547,6110823.0,21.502321243286133
2017-09-08,23.610000610351562,23.010000228881836,23.049999237060547,23.59000015258789,7074621.0,22.00606346130371
2017-09-11,24.0,23.360000610351562,23.719999313354492,23.5,4573286.0,21.922107696533203
2017-09-12,23.709999084472656,23.239999771118164,23.450000762939453,23.34000015258789,3500288.0,21.772851943969727
2017-09-13,23.450000762939453,22.950000762939453,23.34000015258789,23.25,4153117.0,21.688894271850586
2017-09-14,23.549999237060547,23.09000015258789,23.25,23.540000915527344,3905934.0,21.959421157836914
2017-09-15,23.84000015258789,23.360000610351562,23.5,23.700000762939453,5507445.0,22.108678817749023
2017-09-18,23.850000381469727,23.540000915527344,23.700000762939453,23.719999313354492,3455723.0,22.127336502075195
2017-09-19,23.8700008392334,23.5,23.799999237060547,23.510000228881836,2801131.0,21.931434631347656
2017-09-20,23.600000381469727,23.25,23.579999923706055,23.440000534057617,4098665.0,21.866134643554688
2017-09-21,23.56999969482422,23.079999923706055,23.549999237060547,23.270000457763672,3710517.0,21.707551956176758
2017-09-22,23.5,23.239999771118164,23.239999771118164,23.450000762939453,3498594.0,21.875463485717773
2017-09-25,24.299999237060547,23.3700008392334,23.459999084472656,24.049999237060547,7472679.0,22.435176849365234
2017-09-26,24.200000762939453,23.850000381469727,24.06999969482422,24.09000015258789,3644094.0,22.472490310668945
2017-09-27,24.209999084472656,23.770000457763672,24.100000381469727,23.950000762939453,3656169.0,22.341890335083008
2017-09-28,24.149999618530273,23.90999984741211,23.950000762939453,23.989999771118164,2952222.0,22.37920570373535
2017-09-29,24.600000381469727,24.040000915527344,24.040000915527344,24.459999084472656,5761339.0,22.81764793395996
2017-10-09,25.25,24.56999969482422,24.579999923706055,24.75,6217293.0,23.08817481994629
2017-10-10,25.079999923706055,24.600000381469727,24.75,25.020000457763672,5332091.0,23.340049743652344
2017-10-11,25.670000076293945,24.860000610351562,25.079999923706055,25.43000030517578,8927553.0,23.722518920898438
2017-10-12,25.610000610351562,25.219999313354492,25.520000457763672,25.440000534057617,2740995.0,23.731847763061523
2017-10-13,25.479999542236328,24.739999771118164,25.40999984741211,25.260000228881836,5366782.0,23.563932418823242
2017-10-16,25.200000762939453,24.65999984741211,25.200000762939453,24.93000030517578,4491188.0,23.256092071533203
2017-10-17,25.049999237060547,24.799999237060547,24.850000381469727,24.940000534057617,3295797.0,23.26542091369629
2017-10-18,26.200000762939453,24.809999465942383,24.809999465942383,25.979999542236328,11115978.0,24.23558807373047
2017-10-19,26.56999969482422,25.8799991607666,25.940000534057617,26.34000015258789,8496622.0,24.5714168548584
2017-10-20,26.450000762939453,26.030000686645508,26.450000762939453,26.15999984741211,3356928.0,24.40350341796875
2017-10-23,27.25,26.329999923706055,26.459999084472656,27.219999313354492,9397640.0,25.3923282623291
2017-10-24,27.290000915527344,26.889999389648438,27.200000762939453,27.270000457763672,4850251.0,25.438974380493164
2017-10-25,27.31999969482422,26.8700008392334,27.270000457763672,27.229999542236328,4836110.0,25.401657104492188
2017-10-26,27.670000076293945,26.760000228881836,27.100000381469727,27.170000076293945,5863969.0,25.345687866210938
2017-10-27,27.25,26.65999984741211,27.15999984741211,27.200000762939453,5599264.0,25.373674392700195
2017-10-30,28.25,26.899999618530273,27.020000457763672,27.959999084472656,8915353.0,26.082643508911133
2017-10-31,27.979999542236328,27.0,27.760000228881836,27.56999969482422,5950749.0,25.718830108642578
2017-11-01,27.579999923706055,26.940000534057617,27.540000915527344,27.170000076293945,5272473.0,25.345687866210938
2017-11-02,27.1200008392334,26.600000381469727,27.1200008392334,26.959999084472656,4847383.0,25.1497859954834
2017-11-03,27.219999313354492,25.700000762939453,26.959999084472656,25.920000076293945,7036253.0,24.179616928100586
2017-11-06,28.489999771118164,25.770000457763672,26.09000015258789,28.420000076293945,12518322.0,26.511756896972656
2017-11-07,29.260000228881836,27.959999084472656,28.549999237060547,28.420000076293945,11231930.0,26.511756896972656
2017-11-08,28.700000762939453,27.6200008392334,28.65999984741211,27.8799991607666,7327882.0,26.008014678955078
2017-11-09,28.399999618530273,26.950000762939453,28.049999237060547,28.040000915527344,12000871.0,26.157270431518555
2017-11-10,28.209999084472656,27.329999923706055,27.75,27.940000534057617,10072985.0,26.06398582458496
2017-11-13,28.0,27.270000457763672,28.0,27.459999084472656,7838211.0,25.616212844848633
2017-11-14,28.06999969482422,27.299999237060547,27.3799991607666,27.360000610351562,8243695.0,25.522930145263672
2017-11-15,27.440000534057617,26.5,27.329999923706055,27.040000915527344,8605057.0,25.224416732788086
2017-11-16,27.790000915527344,26.549999237060547,27.0,27.649999618530273,9555243.0,25.79345703125
2017-11-17,27.760000228881836,26.809999465942383,27.700000762939453,27.059999465942383,7951030.0,25.243072509765625
2017-11-20,28.350000381469727,26.799999237060547,26.799999237060547,28.15999984741211,7015076.0,26.26921272277832
2017-11-21,28.59000015258789,27.84000015258789,28.030000686645508,28.049999237060547,8262416.0,26.16659927368164
2017-11-22,28.049999237060547,26.65999984741211,28.049999237060547,27.059999465942383,10556724.0,25.243072509765625
2017-11-23,26.989999771118164,25.610000610351562,26.989999771118164,25.739999771118164,9902060.0,24.011703491210938
2017-11-24,25.950000762939453,25.139999389648438,25.59000015258789,25.59000015258789,5269594.0,23.871776580810547
2017-11-27,25.920000076293945,24.899999618530273,25.549999237060547,25.3700008392334,3866562.0,23.666547775268555
2017-11-28,25.649999618530273,25.059999465942383,25.399999618530273,25.350000381469727,5086549.0,23.647890090942383
2017-11-29,25.540000915527344,24.559999465942383,25.43000030517578,24.84000015258789,7383283.0,23.17213249206543
2017-11-30,24.770000457763672,24.31999969482422,24.649999618530273,24.43000030517578,4759550.0,22.789663314819336
2017-12-01,24.780000686645508,24.350000381469727,24.43000030517578,24.549999237060547,3313111.0,22.90160369873047
2017-12-04,25.1299991607666,24.43000030517578,24.479999542236328,24.84000015258789,5137806.0,23.17213249206543
2017-12-05,25.09000015258789,24.3799991607666,24.850000381469727,24.420000076293945,4690762.0,22.78033447265625
2017-12-06,24.639999389648438,23.530000686645508,24.420000076293945,24.170000076293945,6200027.0,22.547119140625
2017-12-07,24.209999084472656,23.5,24.049999237060547,23.6200008392334,6171126.0,22.03404998779297
2017-12-08,24.049999237060547,23.639999389648438,23.700000762939453,23.809999465942383,4728828.0,22.211292266845703
2017-12-11,25.549999237060547,23.959999084472656,23.959999084472656,25.469999313354492,13067365.0,23.75983238220215
2017-12-12,25.459999084472656,24.5,25.459999084472656,24.8700008392334,5026153.0,23.20012092590332
2017-12-13,25.25,24.81999969482422,24.979999542236328,25.0,3934250.0,23.32139015197754
2017-12-14,25.219999313354492,24.68000030517578,25.020000457763672,25.1200008392334,3379373.0,23.433332443237305
2017-12-15,25.540000915527344,24.899999618530273,24.989999771118164,25.399999618530273,4949640.0,23.69453239440918
2017-12-18,25.65999984741211,24.979999542236328,25.399999618530273,25.469999313354492,3718852.0,23.75983238220215
2017-12-19,26.079999923706055,25.309999465942383,25.309999465942383,25.920000076293945,5854963.0,24.179616928100586
2017-12-20,26.049999237060547,25.639999389648438,26.0,25.899999618530273,3465714.0,24.160961151123047
2017-12-21,26.290000915527344,25.68000030517578,25.8700008392334,26.079999923706055,4103124.0,24.328874588012695
2017-12-22,26.469999313354492,25.760000228881836,26.079999923706055,25.860000610351562,4069122.0,24.123645782470703
2017-12-25,25.829999923706055,25.209999084472656,25.809999465942383,25.489999771118164,4675659.0,23.77849006652832
2017-12-26,25.510000228881836,25.1299991607666,25.43000030517578,25.299999237060547,4150732.0,23.601245880126953
2017-12-27,25.40999984741211,24.280000686645508,25.399999618530273,24.399999618530273,7338518.0,22.761676788330078
2017-12-28,24.799999237060547,24.18000030517578,24.299999237060547,24.68000030517578,6507134.0,23.02287483215332
2017-12-29,25.18000030517578,24.43000030517578,24.790000915527344,24.889999389648438,4528122.0,23.218774795532227
2018-01-02,25.18000030517578,24.790000915527344,24.90999984741211,24.829999923706055,5429158.0,23.162803649902344
2018-01-03,25.31999969482422,24.790000915527344,24.940000534057617,25.229999542236328,8070672.0,23.535945892333984
2018-01-04,26.06999969482422,25.200000762939453,25.229999542236328,25.729999542236328,8904788.0,24.00237464904785
2018-01-05,25.959999084472656,25.420000076293945,25.709999084472656,25.690000534057617,4572003.0,23.965059280395508
2018-01-08,26.200000762939453,25.280000686645508,25.5,26.190000534057617,7573564.0,24.431489944458008
2018-01-09,26.139999389648438,25.389999389648438,26.139999389648438,25.770000457763672,11421717.0,24.039688110351562
2018-01-10,25.6200008392334,24.450000762939453,25.600000381469727,24.610000610351562,18025530.0,22.957576751708984
2018-01-11,24.739999771118164,24.31999969482422,24.690000534057617,24.610000610351562,6418694.0,22.957576751708984
2018-01-12,24.690000534057617,24.260000228881836,24.610000610351562,24.360000610351562,7083762.0,22.724363327026367
2018-01-15,24.40999984741211,23.079999923706055,24.40999984741211,23.329999923706055,19603523.0,21.76352310180664
2018-01-16,23.850000381469727,23.299999237060547,23.299999237060547,23.559999465942383,8818722.0,21.978078842163086
2018-01-17,23.770000457763672,23.280000686645508,23.649999618530273,23.459999084472656,6057483.0,21.884790420532227
2018-01-18,23.559999465942383,22.950000762939453,23.450000762939453,23.030000686645508,9839552.0,21.483665466308594
2018-01-19,23.139999389648438,21.989999771118164,23.079999923706055,22.530000686645508,26619583.0,21.01723861694336
2018-01-22,22.649999618530273,22.0,22.43000030517578,22.610000610351562,13521035.0,21.091867446899414
2018-01-23,22.690000534057617,22.34000015258789,22.520000457763672,22.489999771118164,7892858.0,20.979923248291016
2018-01-24,22.579999923706055,22.18000030517578,22.549999237060547,22.5,13053988.0,20.98925018310547
2018-01-25,23.09000015258789,22.40999984741211,22.5,23.049999237060547,14621372.0,21.502321243286133
2018-01-26,23.270000457763672,22.799999237060547,23.059999465942383,22.940000534057617,10044088.0,21.399707794189453
2018-01-29,23.170000076293945,22.209999084472656,22.950000762939453,22.40999984741211,10794399.0,20.90529441833496
2018-01-30,22.68000030517578,22.200000762939453,22.25,22.34000015258789,6712161.0,20.839994430541992
2018-01-31,22.68000030517578,22.209999084472656,22.260000228881836,22.540000915527344,8059575.0,21.026567459106445
2018-02-01,22.770000457763672,22.020000457763672,22.559999465942383,22.18000030517578,8777498.0,20.690738677978516
2018-02-02,22.18000030517578,21.020000457763672,22.06999969482422,21.25,17475227.0,19.823183059692383
2018-02-05,22.020000457763672,20.799999237060547,21.0,21.84000015258789,11467382.0,20.373565673828125
2018-02-06,22.25,21.329999923706055,21.5,21.549999237060547,9085411.0,20.103036880493164
2018-02-07,21.989999771118164,20.5,21.8799991607666,20.760000228881836,11909451.0,19.36608123779297
2018-02-08,21.25,20.719999313354492,20.719999313354492,21.079999923706055,6075271.0,19.664596557617188
2018-02-09,20.600000381469727,19.280000686645508,20.600000381469727,20.1200008392334,11063674.0,18.769054412841797
2018-02-12,20.850000381469727,19.90999984741211,20.149999618530273,20.729999542236328,7873754.0,19.338096618652344
2018-02-13,21.739999771118164,20.739999771118164,20.940000534057617,21.639999389648438,9427719.0,20.186994552612305
2018-02-14,21.989999771118164,21.299999237060547,21.579999923706055,21.829999923706055,5640466.0,20.364238739013672
2018-02-22,22.399999618530273,21.780000686645508,22.399999618530273,21.850000381469727,6359120.0,20.38289451599121
2018-02-23,22.079999923706055,21.809999465942383,21.940000534057617,21.889999389648438,3631573.0,20.420209884643555
2018-02-26,21.989999771118164,21.729999542236328,21.90999984741211,21.969999313354492,8896428.0,20.49483871459961
2018-02-27,22.93000030517578,21.899999618530273,22.030000686645508,22.719999313354492,14751001.0,21.19447898864746
2018-02-28,23.09000015258789,22.260000228881836,22.600000381469727,22.690000534057617,8582466.0,21.16649627685547
2018-03-01,23.0,22.559999465942383,22.75,22.8700008392334,6623091.0,21.334407806396484
2018-03-02,23.0,22.6200008392334,22.690000534057617,22.780000686645508,4314589.0,21.250452041625977
2018-03-05,22.959999084472656,22.5,22.8799991607666,22.81999969482422,4648265.0,21.287763595581055
2018-03-06,24.020000457763672,22.709999084472656,22.850000381469727,23.600000381469727,12493517.0,22.015392303466797
2018-03-07,23.93000030517578,23.450000762939453,23.799999237060547,23.6299991607666,4907901.0,22.043376922607422
2018-03-08,24.260000228881836,23.360000610351562,23.559999465942383,24.049999237060547,8153664.0,22.435176849365234
2018-03-09,24.5,24.010000228881836,24.06999969482422,24.18000030517578,6088592.0,22.556447982788086
2018-03-12,24.479999542236328,23.81999969482422,24.270000457763672,24.350000381469727,7420941.0,22.71503448486328
2018-03-13,24.200000762939453,23.56999969482422,24.200000762939453,23.700000762939453,5532678.0,22.108678817749023
2018-03-14,23.829999923706055,23.059999465942383,23.68000030517578,23.219999313354492,5734689.0,21.660905838012695
2018-03-15,23.5,23.020000457763672,23.079999923706055,23.329999923706055,4359592.0,21.76352310180664
2018-03-16,23.690000534057617,23.190000534057617,23.34000015258789,23.209999084472656,3448767.0,21.651578903198242
2018-03-19,23.40999984741211,22.600000381469727,23.149999618530273,23.280000686645508,4749093.0,21.716880798339844
2018-03-20,24.360000610351562,22.989999771118164,23.110000610351562,24.34000015258789,11399743.0,22.705705642700195
2018-03-21,24.549999237060547,23.899999618530273,24.350000381469727,23.959999084472656,9938531.0,22.351219177246094
2018-03-22,24.190000534057617,23.479999542236328,23.959999084472656,23.770000457763672,5196570.0,22.173978805541992
2018-03-23,23.31999969482422,21.950000762939453,22.719999313354492,22.350000381469727,9008278.0,20.849321365356445
2018-03-26,23.030000686645508,21.860000610351562,21.899999618530273,22.68000030517578,6030783.0,21.15716552734375
2018-03-27,23.5,22.8799991607666,22.8799991607666,23.350000381469727,6880039.0,21.782180786132812
2018-03-28,23.739999771118164,22.979999542236328,23.1200008392334,23.299999237060547,5272656.0,21.73553466796875
2018-03-29,23.56999969482422,22.969999313354492,23.309999465942383,23.110000610351562,6297100.0,21.55829429626465
2018-03-30,24.020000457763672,23.139999389648438,23.139999389648438,23.790000915527344,8460415.0,22.192636489868164
2018-04-02,24.579999923706055,23.889999389648438,23.989999771118164,24.260000228881836,9499867.0,22.63107681274414
2018-04-03,24.549999237060547,23.6200008392334,24.0,24.010000228881836,8273887.0,22.397863388061523
2018-04-04,24.8799991607666,23.75,24.489999771118164,23.950000762939453,11254104.0,22.341890335083008
2018-04-09,24.8799991607666,24.0,24.0,24.760000228881836,12808711.0,23.097503662109375
2018-04-10,25.219999313354492,24.579999923706055,24.649999618530273,24.889999389648438,9298392.0,23.218774795532227
2018-04-11,24.940000534057617,24.299999237060547,24.899999618530273,24.770000457763672,13281040.0,23.106834411621094
2018-04-12,24.639999389648438,23.989999771118164,24.200000762939453,24.229999542236328,8495735.0,22.603092193603516
2018-04-13,24.690000534057617,23.899999618530273,24.549999237060547,24.09000015258789,7226367.0,22.472490310668945
2018-04-16,24.149999618530273,21.68000030517578,24.149999618530273,21.950000762939453,33452355.0,20.476181030273438
2018-04-17,21.829999923706055,20.81999969482422,21.700000762939453,21.100000381469727,23670173.0,19.68325424194336
2018-04-18,21.25,20.049999237060547,21.200000762939453,20.56999969482422,17747843.0,19.188838958740234
2018-04-19,20.850000381469727,20.450000762939453,20.59000015258789,20.75,10824938.0,19.356752395629883
2018-04-20,21.18000030517578,20.530000686645508,20.700000762939453,20.829999923706055,10319307.0,19.431381225585938
2018-04-23,20.829999923706055,20.059999465942383,20.790000915527344,20.469999313354492,9511615.0,19.09555435180664
2018-04-24,21.100000381469727,20.34000015258789,20.34000015258789,20.950000762939453,8837293.0,19.54332733154297
2018-04-25,21.3700008392334,20.850000381469727,20.899999618530273,21.290000915527344,6248206.0,19.860496520996094
2018-04-26,21.350000381469727,20.709999084472656,21.329999923706055,20.790000915527344,5003942.0,19.39406967163086
2018-04-27,21.1200008392334,20.299999237060547,20.770000457763672,20.459999084472656,8176489.0,19.086225509643555
2018-05-02,21.149999618530273,20.510000228881836,20.989999771118164,20.59000015258789,14614477.0,19.207496643066406
2018-05-03,20.809999465942383,20.1299991607666,20.700000762939453,20.780000686645508,12648835.0,19.384740829467773
2018-05-04,21.260000228881836,20.5,20.709999084472656,21.059999465942383,12771182.0,19.645936965942383
2018-05-07,21.780000686645508,20.90999984741211,21.15999984741211,21.670000076293945,14193523.0,20.214981079101562
2018-05-08,21.81999969482422,21.56999969482422,21.670000076293945,21.719999313354492,8903856.0,20.26162338256836
2018-05-09,21.940000534057617,21.5,21.760000228881836,21.81999969482422,6065684.0,20.354909896850586
2018-05-10,22.1200008392334,21.670000076293945,21.799999237060547,22.110000610351562,9967836.0,20.625438690185547
2018-05-11,22.350000381469727,21.600000381469727,22.190000534057617,21.690000534057617,10385000.0,20.233638763427734
2018-05-14,21.850000381469727,21.43000030517578,21.549999237060547,21.84000015258789,7253313.0,20.373565673828125
2018-05-15,22.06999969482422,21.649999618530273,21.799999237060547,22.020000457763672,8805684.0,20.541481018066406
2018-05-16,23.0,21.860000610351562,22.049999237060547,22.6299991607666,17636738.0,21.110523223876953
2018-05-17,22.780000686645508,22.110000610351562,22.709999084472656,22.209999084472656,9043614.0,20.718721389770508
2018-05-18,22.280000686645508,21.81999969482422,22.18000030517578,22.219999313354492,6910106.0,20.728050231933594
2018-05-21,22.56999969482422,22.139999389648438,22.40999984741211,22.450000762939453,7955207.0,20.942609786987305
2018-05-22,22.729999542236328,22.399999618530273,22.450000762939453,22.579999923706055,7312472.0,21.063879013061523
2018-05-23,22.8799991607666,22.020000457763672,22.639999389648438,22.09000015258789,8932158.0,20.606781005859375
2018-05-24,22.600000381469727,21.989999771118164,21.989999771118164,22.3700008392334,10712141.0,20.86798095703125
2018-05-25,22.65999984741211,22.200000762939453,22.43000030517578,22.309999465942383,8585015.0,20.812007904052734
2018-05-28,22.600000381469727,22.030000686645508,22.329999923706055,22.489999771118164,7712712.0,20.979923248291016
2018-05-29,23.329999923706055,22.079999923706055,22.510000228881836,22.190000534057617,20856183.0,20.7000675201416
2018-05-30,22.530000686645508,21.0,21.93000030517578,22.149999618530273,11379961.0,20.662752151489258
2018-05-31,22.790000915527344,22.200000762939453,22.299999237060547,22.559999465942383,12699414.0,21.045223236083984
2018-06-01,22.709999084472656,21.850000381469727,22.649999618530273,21.899999618530273,11042048.0,20.42953872680664
2018-06-04,22.059999465942383,21.149999618530273,21.920000076293945,21.420000076293945,11302341.0,19.981767654418945
2018-06-05,21.65999984741211,21.31999969482422,21.420000076293945,21.600000381469727,9981580.0,20.149682998657227
2018-06-06,21.6200008392334,21.219999313354492,21.549999237060547,21.3799991607666,9316946.0,19.9444522857666
2018-06-07,21.479999542236328,20.75,21.399999618530273,20.860000610351562,11060474.0,19.459369659423828
2018-06-08,21.020000457763672,20.649999618530273,20.780000686645508,20.760000228881836,6472698.0,19.36608123779297
2018-06-11,20.799999237060547,20.0,20.780000686645508,20.1200008392334,11228068.0,18.769054412841797
2018-06-12,20.3700008392334,19.600000381469727,20.149999618530273,20.31999969482422,12077302.0,18.955625534057617
2018-06-13,20.43000030517578,20.100000381469727,20.209999084472656,20.15999984741211,8749455.0,18.80636978149414
2018-06-14,20.729999542236328,20.0,20.3799991607666,20.1200008392334,10346051.0,18.769054412841797
2018-06-15,20.020000457763672,19.3799991607666,19.889999389648438,19.780000686645508,9129543.0,18.792417526245117
2018-06-19,19.75,18.6299991607666,19.5,19.040000915527344,12628451.0,18.089365005493164
2018-06-20,19.450000762939453,18.6299991607666,19.0,19.1299991607666,7213483.0,18.174869537353516
2018-06-21,19.34000015258789,18.809999465942383,19.15999984741211,18.940000534057617,6999418.0,17.99435806274414
2018-06-22,19.059999465942383,18.600000381469727,18.8799991607666,18.989999771118164,6181495.0,18.041858673095703
2018-06-25,19.200000762939453,18.100000381469727,19.100000381469727,18.1299991607666,10074332.0,17.22479820251465
2018-06-26,18.469999313354492,17.84000015258789,17.989999771118164,18.389999389648438,7849158.0,17.471817016601562
2018-06-27,18.520000457763672,17.8799991607666,18.329999923706055,18.020000457763672,6405385.0,17.120290756225586
2018-06-28,18.25,17.75,17.950000762939453,17.770000457763672,4548032.0,16.88277244567871
2018-06-29,18.350000381469727,17.75,17.8799991607666,18.270000457763672,7405049.0,17.35780906677246
2018-07-02,18.469999313354492,17.829999923706055,18.399999618530273,17.899999618530273,6908044.0,17.006282806396484
2018-07-03,18.260000228881836,17.229999542236328,17.850000381469727,17.8700008392334,8101963.0,16.977781295776367
2018-07-04,17.84000015258789,17.280000686645508,17.84000015258789,17.309999465942383,6426373.0,16.44573974609375
2018-07-05,17.440000534057617,15.699999809265137,17.34000015258789,15.75,21484921.0,14.963628768920898
2018-07-06,16.760000228881836,15.8100004196167,15.850000381469727,16.40999984741211,15479196.0,15.590675354003906
2018-07-09,17.440000534057617,16.3799991607666,16.399999618530273,17.3799991607666,13157458.0,16.512243270874023
2018-07-10,18.299999237060547,17.469999313354492,17.559999465942383,18.0,13148885.0,17.101289749145508
2018-07-11,18.25,17.3799991607666,17.5,18.18000030517578,13566065.0,17.272302627563477
2018-07-12,18.850000381469727,18.010000228881836,18.100000381469727,18.719999313354492,13007936.0,17.785341262817383
2018-07-13,19.170000076293945,18.649999618530273,18.700000762939453,18.93000030517578,10189803.0,17.9848575592041
2018-07-16,19.059999465942383,18.6200008392334,18.850000381469727,18.93000030517578,6033554.0,17.9848575592041
2018-07-17,18.920000076293945,18.170000076293945,18.920000076293945,18.649999618530273,9602986.0,17.718835830688477
2018-07-18,19.059999465942383,18.360000610351562,18.850000381469727,18.600000381469727,7574088.0,17.67133140563965
2018-07-19,18.780000686645508,18.309999465942383,18.700000762939453,18.520000457763672,6804037.0,17.595325469970703
2018-07-20,18.770000457763672,18.290000915527344,18.399999618530273,18.739999771118164,7094941.0,17.80434226989746
2018-07-23,18.40999984741211,17.700000762939453,18.40999984741211,18.239999771118164,13388119.0,17.32930564880371
2018-07-24,19.579999923706055,18.059999465942383,18.25,19.329999923706055,15115141.0,18.364885330200195
2018-07-25,19.450000762939453,19.020000457763672,19.1200008392334,19.25,9004665.0,18.28887939453125
2018-07-26,19.420000076293945,18.8799991607666,19.190000534057617,18.940000534057617,7648612.0,17.99435806274414
2018-07-27,19.030000686645508,18.469999313354492,18.989999771118164,18.860000610351562,5697248.0,17.918352127075195
2018-07-30,18.8700008392334,18.100000381469727,18.739999771118164,18.280000686645508,6997387.0,17.3673095703125
2018-07-31,18.5,18.110000610351562,18.110000610351562,18.360000610351562,4496855.0,17.443315505981445
2018-08-01,18.68000030517578,17.829999923706055,18.5,17.8700008392334,6301608.0,16.977781295776367
2018-08-02,18.059999465942383,17.15999984741211,17.829999923706055,17.56999969482422,6844039.0,16.692758560180664
2018-08-03,17.670000076293945,16.700000762939453,17.450000762939453,16.770000457763672,10220947.0,15.932703018188477
2018-08-06,17.18000030517578,16.40999984741211,16.780000686645508,16.649999618530273,7513343.0,15.818692207336426
2018-08-07,17.350000381469727,16.5,16.799999237060547,17.260000228881836,9485490.0,16.398237228393555
2018-08-08,17.25,16.809999465942383,17.149999618530273,16.84000015258789,5558290.0,15.999205589294434
2018-08-09,17.639999389648438,16.559999465942383,16.75,17.540000915527344,8663801.0,16.664257049560547
2018-08-10,17.760000228881836,17.31999969482422,17.440000534057617,17.520000457763672,7454086.0,16.64525604248047
2018-08-13,17.329999923706055,16.84000015258789,17.209999084472656,17.25,10192981.0,16.388736724853516
2018-08-14,17.399999618530273,17.049999237060547,17.25,17.09000015258789,5533276.0,16.236724853515625
2018-08-15,17.209999084472656,16.489999771118164,17.139999389648438,16.600000381469727,7934168.0,15.771188735961914
2018-08-16,16.59000015258789,16.200000762939453,16.360000610351562,16.280000686645508,7500247.0,15.467166900634766
2018-08-17,16.530000686645508,15.899999618530273,16.469999313354492,15.979999542236328,7091985.0,15.182145118713379
2018-08-20,16.040000915527344,15.300000190734863,15.899999618530273,15.699999809265137,11900208.0,14.916125297546387
2018-08-21,16.649999618530273,15.640000343322754,15.710000038146973,16.639999389648438,12751432.0,15.809191703796387
2018-08-22,16.540000915527344,16.200000762939453,16.450000762939453,16.31999969482422,6782812.0,15.505168914794922
2018-08-23,16.459999084472656,16.049999237060547,16.270000457763672,16.290000915527344,5901978.0,15.476667404174805
2018-08-24,16.510000228881836,16.100000381469727,16.25,16.309999465942383,5000469.0,15.495668411254883
2018-08-27,17.420000076293945,16.399999618530273,16.399999618530273,17.209999084472656,12919785.0,16.350730895996094
2018-08-28,17.43000030517578,17.010000228881836,17.200000762939453,17.280000686645508,10284082.0,16.417238235473633
2018-08-29,17.549999237060547,17.170000076293945,17.31999969482422,17.350000381469727,7131712.0,16.48374366760254
2018-08-30,17.5,16.950000762939453,17.34000015258789,17.040000915527344,7057484.0,16.18922233581543
2018-08-31,17.079999923706055,16.719999313354492,16.899999618530273,16.850000381469727,6318778.0,16.008708953857422
2018-09-03,17.079999923706055,16.520000457763672,16.850000381469727,17.030000686645508,6294010.0,16.17972183227539
2018-09-04,17.31999969482422,16.889999389648438,17.079999923706055,17.209999084472656,7879476.0,16.350730895996094
2018-09-05,17.209999084472656,16.729999542236328,17.1299991607666,16.729999542236328,5765068.0,15.894698143005371
2018-09-06,17.049999237060547,16.559999465942383,16.760000228881836,16.729999542236328,5852746.0,15.894698143005371
2018-09-07,17.25,16.690000534057617,16.700000762939453,16.860000610351562,7501634.0,16.01820945739746
2018-09-10,16.860000610351562,16.520000457763672,16.799999237060547,16.639999389648438,5249127.0,15.809191703796387
2018-09-11,16.8799991607666,16.40999984741211,16.639999389648438,16.579999923706055,4714724.0,15.752187728881836
2018-09-12,16.690000534057617,16.420000076293945,16.600000381469727,16.510000228881836,4736549.0,15.685683250427246
2018-09-13,16.780000686645508,15.619999885559082,16.700000762939453,15.949999809265137,13949924.0,15.153642654418945
2018-09-14,15.90999984741211,15.550000190734863,15.800000190734863,15.680000305175781,7856732.0,14.897123336791992
2018-09-17,15.670000076293945,15.380000114440918,15.600000381469727,15.399999618530273,5651626.0,14.631102561950684
2018-09-18,15.800000190734863,15.300000190734863,15.40999984741211,15.729999542236328,6470942.0,14.944625854492188
2018-09-19,16.209999084472656,15.609999656677246,15.640000343322754,16.020000457763672,9144189.0,15.220148086547852
2018-09-20,16.06999969482422,15.880000114440918,15.979999542236328,15.949999809265137,4452757.0,15.153642654418945
2018-09-21,16.530000686645508,15.930000305175781,16.0,16.43000030517578,8134540.0,15.6096773147583
2018-09-25,16.389999389648438,16.209999084472656,16.299999237060547,16.309999465942383,5123545.0,15.495668411254883
2018-09-26,16.860000610351562,16.260000228881836,16.270000457763672,16.520000457763672,8880168.0,15.695182800292969
2018-09-27,16.75,16.440000534057617,16.479999542236328,16.549999237060547,5590628.0,15.723685264587402
2018-09-28,16.899999618530273,16.520000457763672,16.56999969482422,16.81999969482422,6420838.0,15.980204582214355
2018-10-08,16.530000686645508,15.899999618530273,16.530000686645508,16.059999465942383,6546561.0,15.258150100708008
2018-10-09,16.15999984741211,15.880000114440918,16.1299991607666,15.979999542236328,4248923.0,15.182145118713379
2018-10-10,16.149999618530273,15.710000038146973,15.960000038146973,15.979999542236328,3563224.0,15.182145118713379
2018-10-11,15.609999656677246,14.979999542236328,15.4399995803833,15.069999694824219,10922192.0,14.31757926940918
2018-10-12,15.119999885559082,14.460000038146973,14.949999809265137,14.869999885559082,7552937.0,14.127565383911133
2018-10-15,15.130000114440918,14.5600004196167,14.949999809265137,14.670000076293945,7365834.0,13.937551498413086
2018-10-16,14.8100004196167,14.220000267028809,14.640000343322754,14.289999961853027,7501734.0,13.576523780822754
2018-10-17,14.649999618530273,14.199999809265137,14.5600004196167,14.5,5625662.0,13.77603816986084
2018-10-18,14.479999542236328,14.149999618530273,14.449999809265137,14.270000457763672,4794228.0,13.557522773742676
2018-10-19,14.75,14.119999885559082,14.119999885559082,14.65999984741211,6563830.0,13.928050994873047
2018-10-22,15.5600004196167,14.75,14.779999732971191,15.260000228881836,10883938.0,14.498092651367188
2018-10-23,15.449999809265137,14.90999984741211,15.260000228881836,15.109999656677246,8058980.0,14.355582237243652
2018-10-24,15.350000381469727,14.9399995803833,15.0,15.100000381469727,4872235.0,14.346081733703613
2018-10-25,15.149999618530273,14.609999656677246,14.6899995803833,15.020000457763672,4687759.0,14.270075798034668
2018-10-26,15.369999885559082,14.960000038146973,15.140000343322754,15.15999984741211,4706225.0,14.403085708618164
2018-10-29,15.0,13.670000076293945,15.0,13.75,22514533.0,13.063485145568848
2018-10-30,14.069999694824219,13.579999923706055,13.720000267028809,13.949999809265137,11324524.0,13.253499031066895
2018-10-31,14.430000305175781,13.960000038146973,13.989999771118164,14.279999732971191,11768160.0,13.567022323608398
2018-11-01,14.729999542236328,14.329999923706055,14.34000015258789,14.399999618530273,11476129.0,13.681031227111816
2018-11-02,14.850000381469727,14.479999542236328,14.720000267028809,14.789999961853027,18356135.0,14.051559448242188
2018-11-05,14.770000457763672,14.359999656677246,14.75,14.5600004196167,16014738.0,13.833043098449707
2018-11-06,14.510000228881836,14.199999809265137,14.489999771118164,14.470000267028809,9508322.0,13.747537612915039
2018-11-07,14.649999618530273,14.329999923706055,14.470000267028809,14.399999618530273,9679162.0,13.681031227111816
2018-11-08,14.569999694824219,14.15999984741211,14.520000457763672,14.260000228881836,9344535.0,13.54802131652832
2018-11-09,14.25,14.050000190734863,14.170000076293945,14.170000076293945,5015318.0,13.462514877319336
2018-11-12,14.579999923706055,14.020000457763672,14.180000305175781,14.5600004196167,9760969.0,13.833043098449707
2018-11-13,14.920000076293945,14.380000114440918,14.40999984741211,14.880000114440918,18887196.0,14.137065887451172
2018-11-14,15.220000267028809,14.75,14.789999961853027,14.989999771118164,15231710.0,14.24157428741455
2018-11-15,15.050000190734863,14.850000381469727,14.899999618530273,15.050000190734863,11899133.0,14.298578262329102
2018-11-16,15.229999542236328,14.9399995803833,15.069999694824219,15.220000267028809,12051154.0,14.460090637207031
2018-11-19,15.180000305175781,14.949999809265137,15.100000381469727,15.109999656677246,8561043.0,14.355582237243652
2018-11-20,15.079999923706055,14.489999771118164,14.979999542236328,14.510000228881836,11745585.0,13.785539627075195
2018-11-21,14.720000267028809,14.260000228881836,14.359999656677246,14.670000076293945,9401710.0,13.937551498413086
2018-11-22,14.869999885559082,14.619999885559082,14.720000267028809,14.800000190734863,7396505.0,14.061060905456543
2018-11-23,14.779999732971191,14.279999732971191,14.779999732971191,14.3100004196167,7892587.0,13.595525741577148
2018-11-26,14.359999656677246,14.079999923706055,14.329999923706055,14.140000343322754,6041253.0,13.434012413024902
2018-11-27,14.319999694824219,14.050000190734863,14.260000228881836,14.149999618530273,4013950.0,13.443513870239258
2018-11-28,14.289999961853027,13.949999809265137,14.170000076293945,14.260000228881836,5803459.0,13.54802131652832
2018-11-29,14.40999984741211,13.970000267028809,14.369999885559082,14.0,7124582.0,13.301002502441406
2018-11-30,14.140000343322754,13.899999618530273,14.010000228881836,14.109999656677246,6987639.0,13.405510902404785
2018-12-03,14.710000038146973,14.350000381469727,14.4399995803833,14.609999656677246,13663463.0,13.880546569824219
2018-12-04,14.869999885559082,14.5600004196167,14.600000381469727,14.829999923706055,11330619.0,14.08956241607666
2018-12-05,15.039999961853027,14.550000190734863,14.600000381469727,14.90999984741211,12954560.0,14.165568351745605
2018-12-06,14.880000114440918,14.220000267028809,14.800000190734863,14.239999771118164,14182873.0,13.529020309448242
2018-12-07,14.100000381469727,13.529999732971191,14.100000381469727,13.649999618530273,24798539.0,12.968477249145508
2018-12-10,13.430000305175781,12.989999771118164,13.430000305175781,13.020000457763672,17682988.0,12.369933128356934
2018-12-11,13.130000114440918,12.880000114440918,13.079999923706055,13.109999656677246,11576754.0,12.455439567565918
2018-12-12,13.15999984741211,12.90999984741211,13.15999984741211,13.010000228881836,6336694.0,12.360431671142578
2018-12-13,13.289999961853027,12.970000267028809,13.010000228881836,13.15999984741211,11210618.0,12.50294303894043
2018-12-14,13.170000076293945,12.960000038146973,13.140000343322754,12.979999542236328,7102988.0,12.331930160522461
2018-12-17,12.960000038146973,12.609999656677246,12.869999885559082,12.819999694824219,7875304.0,12.17991828918457
2018-12-18,12.9399995803833,12.699999809265137,12.739999771118164,12.859999656677246,5559248.0,12.217921257019043
2018-12-19,12.890000343322754,12.670000076293945,12.859999656677246,12.6899995803833,4527093.0,12.056408882141113
2018-12-20,12.800000190734863,12.630000114440918,12.680000305175781,12.779999732971191,3392556.0,12.141915321350098
2018-12-21,12.789999961853027,12.609999656677246,12.720000267028809,12.729999542236328,3774880.0,12.09441089630127
2018-12-24,12.869999885559082,12.630000114440918,12.649999618530273,12.850000381469727,4098010.0,12.208420753479004
2018-12-25,12.75,12.380000114440918,12.699999809265137,12.630000114440918,6224898.0,11.999404907226562
2018-12-26,12.680000305175781,12.449999809265137,12.59000015258789,12.489999771118164,4506593.0,11.86639404296875
2018-12-27,12.670000076293945,12.449999809265137,12.670000076293945,12.479999542236328,5232632.0,11.856893539428711
2018-12-28,12.649999618530273,12.479999542236328,12.539999961853027,12.569999694824219,4589975.0,11.942399978637695
2019-01-02,12.649999618530273,11.989999771118164,12.569999694824219,12.069999694824219,8829772.0,11.467364311218262
2019-01-03,12.1899995803833,12.020000457763672,12.069999694824219,12.039999961853027,4519327.0,11.438862800598145
2019-01-04,12.359999656677246,11.869999885559082,11.949999809265137,12.359999656677246,6473823.0,11.74288558959961
2019-01-07,12.5600004196167,12.369999885559082,11.949999809265137,12.5,6129492.0,11.875895500183105
2019-01-08,12.539999961853027,12.359999656677246,12.460000038146973,12.40999984741211,3954874.0,11.790389060974121
2019-01-09,12.75,12.430000305175781,12.430000305175781,12.510000228881836,7182692.0,11.885396957397461
2019-01-10,12.670000076293945,12.470000267028809,12.529999732971191,12.539999961853027,4495411.0,11.913898468017578
2019-01-11,12.649999618530273,12.380000114440918,12.539999961853027,12.5,5242077.0,11.875895500183105
2019-01-14,12.579999923706055,12.399999618530273,12.510000228881836,12.449999809265137,3491158.0,11.828391075134277
2019-01-15,12.720000267028809,12.359999656677246,12.449999809265137,12.720000267028809,5830561.0,12.084911346435547
2019-01-16,12.84000015258789,12.680000305175781,12.710000038146973,12.75,5678940.0,12.11341381072998
2019-01-17,12.829999923706055,12.600000381469727,12.75,12.609999656677246,4467845.0,11.980402946472168
2019-01-18,13.010000228881836,12.550000190734863,12.550000190734863,12.949999809265137,10188114.0,12.303427696228027
2019-01-21,13.170000076293945,12.880000114440918,12.989999771118164,12.970000267028809,8468048.0,12.322429656982422
2019-01-22,12.970000267028809,12.6899995803833,12.970000267028809,12.760000228881836,5998999.0,12.12291431427002
2019-01-23,12.789999961853027,12.5600004196167,12.710000038146973,12.680000305175781,4673655.0,12.046908378601074
2019-01-24,12.760000228881836,12.569999694824219,12.680000305175781,12.680000305175781,4555499.0,12.046908378601074
2019-01-25,12.84000015258789,12.640000343322754,12.720000267028809,12.670000076293945,5252615.0,12.037407875061035
2019-01-28,12.789999961853027,12.520000457763672,12.739999771118164,12.5600004196167,5656926.0,11.932900428771973
2019-01-29,12.5600004196167,12.149999618530273,12.5600004196167,12.359999656677246,6912649.0,11.74288558959961
2019-01-30,12.390000343322754,12.1899995803833,12.260000228881836,12.239999771118164,3834667.0,11.628876686096191
2019-01-31,12.390000343322754,12.1899995803833,12.220000267028809,12.260000228881836,4954096.0,11.64787769317627
2019-02-01,12.710000038146973,12.300000190734863,12.329999923706055,12.670000076293945,7550204.0,12.037407875061035
2019-02-11,12.770000457763672,12.039999961853027,12.220000267028809,12.739999771118164,37054270.0,12.103913307189941
2019-02-12,13.40999984741211,12.609999656677246,12.699999809265137,13.369999885559082,34148835.0,12.702457427978516
2019-02-13,13.539999961853027,13.210000038146973,13.390000343322754,13.5,23654037.0,12.825967788696289
2019-02-14,13.630000114440918,13.369999885559082,13.399999618530273,13.520000457763672,15571285.0,12.844968795776367
2019-02-15,13.6899995803833,13.380000114440918,13.5,13.640000343322754,16248525.0,12.958977699279785
2019-02-18,14.210000038146973,13.680000305175781,13.680000305175781,14.119999885559082,21747808.0,13.415011405944824
2019-02-19,14.260000228881836,13.760000228881836,14.119999885559082,13.949999809265137,18491226.0,13.253499031066895
2019-02-20,14.079999923706055,13.729999542236328,13.890000343322754,14.039999961853027,15047118.0,13.339005470275879
2019-02-21,14.130000114440918,13.760000228881836,14.050000190734863,13.829999923706055,13600560.0,13.139491081237793
2019-02-22,14.050000190734863,13.649999618530273,13.819999694824219,13.989999771118164,12704069.0,13.291501998901367
2019-02-25,15.119999885559082,14.0,14.0,15.119999885559082,31577356.0,14.365082740783691
2019-02-26,15.800000190734863,14.850000381469727,15.149999618530273,15.239999771118164,29014435.0,14.47909164428711
2019-02-27,15.510000228881836,14.880000114440918,15.239999771118164,15.09000015258789,17952057.0,14.336581230163574
2019-02-28,15.470000267028809,15.039999961853027,15.09000015258789,15.229999542236328,14213603.0,14.46959114074707
2019-03-01,15.4399995803833,15.010000228881836,15.319999694824219,15.300000190734863,13623137.0,14.53609561920166
2019-03-04,15.960000038146973,15.329999923706055,15.520000457763672,15.489999771118164,23880953.0,14.716609001159668
2019-03-05,15.640000343322754,15.350000381469727,15.40999984741211,15.569999694824219,16853425.0,14.792614936828613
2019-03-06,15.779999732971191,15.430000305175781,15.539999961853027,15.609999656677246,23744273.0,14.830617904663086
2019-03-07,15.640000343322754,15.279999732971191,15.619999885559082,15.40999984741211,23373135.0,14.640604019165039
2019-03-08,15.229999542236328,14.59000015258789,15.149999618530273,14.680000305175781,23272301.0,13.947052001953125
2019-03-11,15.149999618530273,14.800000190734863,14.850000381469727,15.149999618530273,17906835.0,14.393585205078125
2019-03-12,15.479999542236328,15.020000457763672,15.220000267028809,15.229999542236328,23458992.0,14.46959114074707
2019-03-13,15.229999542236328,14.819999694824219,15.1899995803833,14.90999984741211,17217121.0,14.165568351745605
2019-03-14,15.029999732971191,14.510000228881836,14.899999618530273,14.630000114440918,14975373.0,13.899548530578613
2019-03-15,15.069999694824219,14.670000076293945,14.710000038146973,15.069999694824219,17501068.0,14.31757926940918
2019-03-18,15.890000343322754,15.119999885559082,15.199999809265137,15.890000343322754,32460336.0,15.096638679504395
2019-03-19,16.280000686645508,15.729999542236328,16.0,15.800000190734863,26378082.0,15.01113224029541
2019-03-20,16.270000457763672,15.670000076293945,15.789999961853027,16.270000457763672,27058482.0,15.457666397094727
2019-03-21,16.5,16.1200008392334,16.329999923706055,16.25,23830145.0,15.438663482666016
2019-03-22,16.579999923706055,15.979999542236328,16.1299991607666,16.420000076293945,23253053.0,15.600175857543945
2019-03-25,16.31999969482422,15.770000457763672,16.149999618530273,15.779999732971191,20198496.0,14.992130279541016
2019-03-26,16.040000915527344,15.579999923706055,15.949999809265137,15.59000015258789,16049536.0,14.811616897583008
2019-03-27,16.299999237060547,15.579999923706055,15.75,16.049999237060547,18988212.0,15.248648643493652
2019-03-28,15.699999809265137,14.979999542236328,15.699999809265137,15.109999656677246,39552224.0,14.355582237243652
2019-03-29,15.430000305175781,14.770000457763672,15.079999923706055,15.390000343322754,24816635.0,14.621603012084961
2019-04-01,16.049999237060547,15.479999542236328,15.489999771118164,16.0,33353569.0,15.201146125793457
2019-04-02,16.209999084472656,15.859999656677246,16.079999923706055,16.010000228881836,22529951.0,15.210646629333496
2019-04-03,16.170000076293945,15.869999885559082,15.899999618530273,16.149999618530273,19420098.0,15.343656539916992
2019-04-04,16.520000457763672,16.06999969482422,16.170000076293945,16.34000015258789,27616485.0,15.524169921875
2019-04-08,16.8700008392334,16.239999771118164,16.420000076293945,16.850000381469727,37269594.0,16.008708953857422
2019-04-09,17.170000076293945,16.59000015258789,16.899999618530273,16.809999465942383,31515597.0,15.970703125
2019-04-10,17.100000381469727,16.530000686645508,16.600000381469727,16.780000686645508,32738215.0,15.942203521728516
2019-04-11,16.889999389648438,16.06999969482422,16.760000228881836,16.110000610351562,29419287.0,15.305654525756836
2019-04-12,16.200000762939453,15.829999923706055,16.110000610351562,15.970000267028809,16867724.0,15.172643661499023
2019-04-15,16.350000381469727,15.630000114440918,16.18000030517578,15.699999809265137,24118899.0,14.916125297546387
2019-04-16,16.030000686645508,15.520000457763672,15.649999618530273,16.030000686645508,23557257.0,15.229649543762207
2019-04-17,16.25,15.90999984741211,16.09000015258789,15.979999542236328,19739937.0,15.182145118713379
2019-04-18,16.049999237060547,15.770000457763672,15.989999771118164,15.8100004196167,14713300.0,15.02063274383545
2019-04-19,15.970000267028809,15.65999984741211,15.829999923706055,15.9399995803833,13745188.0,15.144142150878906
2019-04-22,16.06999969482422,15.720000267028809,16.030000686645508,15.789999961853027,13642727.0,15.001631736755371
2019-04-23,15.829999923706055,15.399999618530273,15.800000190734863,15.449999809265137,15040366.0,14.678606033325195
2019-04-24,15.550000190734863,15.140000343322754,15.460000038146973,15.479999542236328,12370590.0,14.707108497619629
2019-04-25,15.539999961853027,15.020000457763672,15.430000305175781,15.039999961853027,12853161.0,14.289077758789062
2019-04-26,15.069999694824219,14.5600004196167,15.010000228881836,14.5600004196167,18230709.0,13.833043098449707
2019-05-06,14.579999923706055,13.550000190734863,14.579999923706055,13.779999732971191,20889444.0,13.091987609863281
2019-05-07,14.130000114440918,13.710000038146973,13.890000343322754,13.979999542236328,10276750.0,13.282001495361328
2019-05-08,14.100000381469727,13.600000381469727,13.680000305175781,13.890000343322754,8125434.0,13.196495056152344
2019-05-09,13.949999809265137,13.680000305175781,13.84000015258789,13.75,6383320.0,13.063485145568848
2019-05-10,14.109999656677246,13.640000343322754,13.819999694824219,14.09000015258789,11181316.0,13.38650894165039
2019-05-13,14.039999961853027,13.859999656677246,13.949999809265137,13.920000076293945,7124551.0,13.224997520446777
2019-05-14,13.960000038146973,13.680000305175781,13.729999542236328,13.8100004196167,5021399.0,13.120489120483398
2019-05-15,14.100000381469727,13.869999885559082,13.869999885559082,14.050000190734863,7270528.0,13.348506927490234
2019-05-16,14.239999771118164,13.970000267028809,14.050000190734863,14.239999771118164,8523684.0,13.529020309448242
2019-05-17,14.279999732971191,13.770000457763672,14.279999732971191,13.84000015258789,8409635.0,13.148991584777832
2019-05-20,13.8100004196167,13.510000228881836,13.779999732971191,13.739999771118164,5823432.0,13.053984642028809
2019-05-21,14.050000190734863,13.699999809265137,13.739999771118164,14.0,5912118.0,13.301002502441406
2019-05-22,14.029999732971191,13.800000190734863,14.010000228881836,13.850000381469727,4104507.0,13.158492088317871
2019-05-23,13.859999656677246,13.579999923706055,13.789999961853027,13.670000076293945,5024413.0,12.987479209899902
2019-05-24,13.760000228881836,13.59000015258789,13.619999885559082,13.649999618530273,3575955.0,12.968477249145508
2019-05-27,13.9399995803833,13.609999656677246,13.619999885559082,13.90999984741211,5393943.0,13.215497016906738
2019-05-28,14.0,13.829999923706055,13.9399995803833,13.880000114440918,5498551.0,13.186994552612305
2019-05-29,13.949999809265137,13.770000457763672,13.850000381469727,13.84000015258789,5069863.0,13.148991584777832
2019-05-30,13.8100004196167,13.619999885559082,13.8100004196167,13.760000228881836,4133879.0,13.072985649108887
2019-05-31,13.869999885559082,13.649999618530273,13.760000228881836,13.729999542236328,4501632.0,13.044483184814453
2019-06-03,13.800000190734863,13.569999694824219,13.720000267028809,13.630000114440918,4262570.0,12.949477195739746
2019-06-04,13.720000267028809,13.569999694824219,13.670000076293945,13.670000076293945,3458033.0,12.987479209899902
2019-06-05,13.779999732971191,13.1899995803833,13.710000038146973,13.210000038146973,11508719.0,12.550446510314941
2019-06-06,13.199999809265137,12.920000076293945,13.199999809265137,12.930000305175781,7657342.0,12.28442668914795
2019-06-10,13.239999771118164,12.90999984741211,13.020000457763672,13.149999618530273,4856091.0,12.493441581726074
2019-06-11,13.680000305175781,13.15999984741211,13.15999984741211,13.670000076293945,8365725.0,12.987479209899902
2019-06-12,13.729999542236328,13.520000457763672,13.670000076293945,13.600000381469727,5698308.0,12.920974731445312
2019-06-13,13.869999885559082,13.5600004196167,13.5600004196167,13.789999961853027,7140411.0,13.10148811340332
2019-06-14,13.380000114440918,13.1899995803833,13.380000114440918,13.220000267028809,6222503.0,12.96774959564209
2019-06-17,13.4399995803833,13.199999809265137,13.270000457763672,13.270000457763672,5227219.0,13.01679515838623
2019-06-18,13.359999656677246,13.050000190734863,13.3100004196167,13.119999885559082,4372294.0,12.869657516479492
2019-06-19,13.470000267028809,13.3100004196167,13.329999923706055,13.34000015258789,7135091.0,13.08545970916748
2019-06-20,13.649999618530273,13.270000457763672,13.319999694824219,13.5600004196167,10498600.0,13.301261901855469
2019-06-21,13.779999732971191,13.5600004196167,13.59000015258789,13.649999618530273,9826553.0,13.389544486999512
2019-06-24,13.760000228881836,13.5600004196167,13.649999618530273,13.640000343322754,6537058.0,13.379735946655273
2019-06-25,13.65999984741211,13.319999694824219,13.640000343322754,13.449999809265137,7063242.0,13.193360328674316
2019-06-26,13.520000457763672,13.329999923706055,13.350000381469727,13.449999809265137,4603001.0,13.193360328674316
2019-06-27,13.729999542236328,13.489999771118164,13.5,13.609999656677246,7464417.0,13.35030746459961
2019-06-28,13.600000381469727,13.350000381469727,13.59000015258789,13.489999771118164,5155691.0,13.232597351074219
2019-07-01,13.8100004196167,13.600000381469727,13.680000305175781,13.789999961853027,11142395.0,13.526872634887695
2019-07-02,14.130000114440918,13.699999809265137,13.789999961853027,14.069999694824219,15048678.0,13.801529884338379
2019-07-03,14.350000381469727,13.90999984741211,14.0,14.1899995803833,14286067.0,13.91923999786377
2019-07-04,14.3100004196167,14.0600004196167,14.1899995803833,14.220000267028809,11311782.0,13.948668479919434
2019-07-05,14.34000015258789,14.149999618530273,14.279999732971191,14.300000190734863,8684954.0,14.027141571044922
2019-07-08,14.319999694824219,13.789999961853027,14.319999694824219,13.970000267028809,12788047.0,13.703438758850098
2019-07-09,14.0600004196167,13.859999656677246,14.020000457763672,13.979999542236328,6101141.0,13.713247299194336
2019-07-10,14.15999984741211,13.920000076293945,14.09000015258789,14.020000457763672,7765699.0,13.752485275268555
2019-07-11,14.260000228881836,13.949999809265137,14.119999885559082,14.199999809265137,9552676.0,13.929049491882324
2019-07-12,14.449999809265137,14.180000305175781,14.210000038146973,14.430000305175781,12790886.0,14.154661178588867
2019-07-15,14.510000228881836,14.109999656677246,14.449999809265137,14.289999961853027,12772608.0,14.017332077026367
2019-07-16,14.319999694824219,13.979999542236328,14.289999961853027,13.989999771118164,11789340.0,13.72305679321289
2019-07-17,14.140000343322754,13.829999923706055,14.140000343322754,13.84000015258789,10677540.0,13.575919151306152
2019-07-18,13.779999732971191,13.550000190734863,13.75,13.569999694824219,8778469.0,13.311070442199707
2019-07-19,13.75,13.550000190734863,13.569999694824219,13.59000015258789,5857100.0,13.330689430236816
2019-07-22,13.670000076293945,13.25,13.65999984741211,13.359999656677246,9226434.0,13.105077743530273
2019-07-23,13.479999542236328,13.319999694824219,13.350000381469727,13.430000305175781,3691379.0,13.173742294311523
2019-07-24,13.649999618530273,13.460000038146973,13.460000038146973,13.569999694824219,5182449.0,13.311070442199707
2019-07-25,13.600000381469727,13.5,13.550000190734863,13.5600004196167,4163742.0,13.301261901855469
2019-07-26,13.640000343322754,13.489999771118164,13.5600004196167,13.600000381469727,4135338.0,13.340498924255371
2019-07-29,13.699999809265137,13.5600004196167,13.609999656677246,13.670000076293945,4491056.0,13.409162521362305
2019-07-30,13.8100004196167,13.680000305175781,13.680000305175781,13.779999732971191,4947679.0,13.51706314086914
2019-07-31,13.800000190734863,13.630000114440918,13.800000190734863,13.680000305175781,4129553.0,13.41897201538086
2019-08-01,13.670000076293945,13.539999961853027,13.600000381469727,13.5600004196167,3704338.0,13.301261901855469
2019-08-02,13.430000305175781,13.220000267028809,13.229999542236328,13.369999885559082,5347939.0,13.114887237548828
2019-08-05,13.40999984741211,13.039999961853027,13.350000381469727,13.069999694824219,5613484.0,12.820611000061035
2019-08-06,12.90999984741211,12.579999923706055,12.890000343322754,12.829999923706055,8835180.0,12.585190773010254
2019-08-07,12.890000343322754,12.670000076293945,12.880000114440918,12.739999771118164,4259871.0,12.496908187866211
2019-08-08,12.850000381469727,12.760000228881836,12.779999732971191,12.819999694824219,3459298.0,12.5753812789917
2019-08-09,12.920000076293945,12.619999885559082,12.829999923706055,12.65999984741211,3392717.0,12.418434143066406
2019-08-12,12.989999771118164,12.600000381469727,12.600000381469727,12.979999542236328,4480333.0,12.732328414916992
2019-08-13,12.989999771118164,12.770000457763672,12.989999771118164,12.819999694824219,2840908.0,12.5753812789917
2019-08-14,13.069999694824219,12.880000114440918,12.960000038146973,12.890000343322754,3706981.0,12.64404582977295
2019-08-15,13.100000381469727,12.600000381469727,12.600000381469727,13.079999923706055,5613378.0,12.83042049407959
2019-08-16,13.460000038146973,13.010000228881836,13.079999923706055,13.350000381469727,8677232.0,13.095269203186035
2019-08-19,13.600000381469727,13.350000381469727,13.369999885559082,13.59000015258789,9643146.0,13.330689430236816
2019-08-20,13.579999923706055,13.40999984741211,13.529999732971191,13.40999984741211,6031387.0,13.154123306274414
2019-08-21,13.460000038146973,13.289999961853027,13.4399995803833,13.300000190734863,4323677.0,13.046222686767578
2019-08-22,13.829999923706055,13.279999732971191,13.300000190734863,13.59000015258789,11192597.0,13.330689430236816
2019-08-23,13.890000343322754,13.470000267028809,13.59000015258789,13.850000381469727,13324874.0,13.585728645324707
2019-08-26,14.319999694824219,13.600000381469727,13.600000381469727,14.050000190734863,21546171.0,13.781911849975586
2019-08-27,14.279999732971191,13.899999618530273,14.100000381469727,14.050000190734863,17563836.0,13.781911849975586
2019-08-28,13.789999961853027,13.329999923706055,13.699999809265137,13.359999656677246,22994510.0,13.105077743530273
2019-08-29,13.390000343322754,13.220000267028809,13.34000015258789,13.359999656677246,7465553.0,13.105077743530273
2019-08-30,13.460000038146973,13.050000190734863,13.369999885559082,13.140000343322754,10679728.0,12.889276504516602
2019-09-02,13.350000381469727,13.050000190734863,13.140000343322754,13.329999923706055,6759930.0,13.075650215148926
2019-09-03,13.369999885559082,13.229999542236328,13.329999923706055,13.359999656677246,6317169.0,13.105077743530273
2019-09-04,13.399999618530273,13.1899995803833,13.34000015258789,13.380000114440918,7059453.0,13.124696731567383
2019-09-05,13.649999618530273,13.420000076293945,13.420000076293945,13.529999732971191,13977198.0,13.271833419799805
2019-09-06,13.600000381469727,13.470000267028809,13.5600004196167,13.600000381469727,7611078.0,13.340498924255371
2019-09-09,13.739999771118164,13.539999961853027,13.710000038146973,13.65999984741211,9350118.0,13.39935302734375
2019-09-10,13.880000114440918,13.539999961853027,13.65999984741211,13.8100004196167,12755896.0,13.546491622924805
2019-09-11,13.850000381469727,13.670000076293945,13.819999694824219,13.670000076293945,7739937.0,13.409162521362305
2019-09-12,13.770000457763672,13.65999984741211,13.680000305175781,13.720000267028809,5744659.0,13.458209037780762
2019-09-16,13.779999732971191,13.609999656677246,13.770000457763672,13.640000343322754,5585300.0,13.379735946655273
2019-09-17,13.630000114440918,13.260000228881836,13.609999656677246,13.289999961853027,8141212.0,13.036413192749023
2019-09-18,13.399999618530273,13.289999961853027,13.350000381469727,13.399999618530273,4361526.0,13.14431381225586
2019-09-19,13.460000038146973,13.300000190734863,13.4399995803833,13.430000305175781,4078037.0,13.173742294311523
2019-09-20,13.5,13.369999885559082,13.449999809265137,13.399999618530273,4461861.0,13.14431381225586
2019-09-23,13.380000114440918,13.130000114440918,13.380000114440918,13.1899995803833,5842055.0,12.938321113586426
2019-09-24,13.300000190734863,13.119999885559082,13.199999809265137,13.119999885559082,5494299.0,12.869657516479492
2019-09-25,13.020000457763672,12.829999923706055,13.010000228881836,12.90999984741211,6195388.0,12.663663864135742
2019-09-26,12.989999771118164,12.880000114440918,12.899999618530273,12.90999984741211,3846604.0,12.663663864135742
2019-09-27,13.0600004196167,12.770000457763672,12.949999809265137,13.029999732971191,3545885.0,12.781373977661133
2019-09-30,13.15999984741211,12.930000305175781,13.029999732971191,12.930000305175781,3377116.0,12.683282852172852
2019-10-08,13.079999923706055,12.9399995803833,12.960000038146973,13.020000457763672,2730534.0,12.771565437316895
2019-10-09,13.079999923706055,12.84000015258789,13.0,13.039999961853027,3069330.0,12.791183471679688
2019-10-10,13.140000343322754,13.010000228881836,13.050000190734863,13.09000015258789,3313292.0,12.840229988098145
2019-10-11,13.149999618530273,13.0600004196167,13.109999656677246,13.140000343322754,3203955.0,12.889276504516602
2019-10-14,13.319999694824219,13.15999984741211,13.15999984741211,13.300000190734863,6306212.0,13.046222686767578
2019-10-15,13.489999771118164,13.199999809265137,13.270000457763672,13.279999732971191,6630145.0,13.026603698730469
2019-10-16,13.350000381469727,13.119999885559082,13.319999694824219,13.149999618530273,4257166.0,12.899084091186523
2019-10-17,13.180000305175781,13.100000381469727,13.119999885559082,13.130000114440918,2564453.0,12.879467010498047
2019-10-18,13.210000038146973,12.979999542236328,13.140000343322754,13.0,4736829.0,12.751947402954102
2019-10-21,13.039999961853027,12.920000076293945,12.930000305175781,13.010000228881836,3212213.0,12.761756896972656
2019-10-22,13.079999923706055,12.949999809265137,13.029999732971191,13.050000190734863,2064000.0,12.800992965698242
2019-10-23,13.170000076293945,13.029999732971191,13.09000015258789,13.069999694824219,3099100.0,12.820611000061035
2019-10-24,13.109999656677246,12.949999809265137,13.079999923706055,13.0600004196167,2922782.0,12.810802459716797
2019-10-25,13.229999542236328,12.989999771118164,13.0,13.180000305175781,3310670.0,12.928512573242188
2019-10-28,13.260000228881836,13.170000076293945,13.1899995803833,13.199999809265137,4745283.0,12.94813060760498
2019-10-29,13.180000305175781,13.020000457763672,13.050000190734863,13.020000457763672,4693900.0,12.771565437316895
2019-10-30,13.140000343322754,12.949999809265137,12.970000267028809,13.020000457763672,3036845.0,12.771565437316895
2019-10-31,13.180000305175781,13.010000228881836,13.020000457763672,13.050000190734863,4546244.0,12.800992965698242
2019-11-01,13.15999984741211,12.930000305175781,13.020000457763672,13.0600004196167,5169677.0,12.810802459716797
2019-11-04,13.3100004196167,13.100000381469727,13.109999656677246,13.260000228881836,8341209.0,13.006986618041992
2019-11-05,13.420000076293945,13.210000038146973,13.300000190734863,13.390000343322754,7409889.0,13.134506225585938
2019-11-06,13.390000343322754,13.1899995803833,13.369999885559082,13.229999542236328,5009058.0,12.977558135986328
2019-11-07,13.640000343322754,13.25,13.279999732971191,13.579999923706055,11564618.0,13.320879936218262
2019-11-08,13.699999809265137,13.430000305175781,13.680000305175781,13.449999809265137,6741294.0,13.193360328674316
2019-11-11,13.399999618530273,13.029999732971191,13.390000343322754,13.069999694824219,6796957.0,12.820611000061035
2019-11-12,13.15999984741211,13.010000228881836,13.029999732971191,13.109999656677246,4385642.0,12.859848022460938
2019-11-13,13.210000038146973,13.069999694824219,13.210000038146973,13.119999885559082,3847594.0,12.869657516479492
2019-11-14,13.199999809265137,13.029999732971191,13.100000381469727,13.109999656677246,3975329.0,12.859848022460938
2019-11-15,13.369999885559082,13.100000381469727,13.149999618530273,13.100000381469727,6865847.0,12.8500394821167
2019-11-18,13.25,12.9399995803833,13.09000015258789,13.170000076293945,4413985.0,12.918703079223633
2019-11-19,13.329999923706055,13.130000114440918,13.180000305175781,13.300000190734863,4756865.0,13.046222686767578
2019-11-20,13.289999961853027,13.050000190734863,13.279999732971191,13.09000015258789,5385695.0,12.840229988098145
2019-11-21,13.15999984741211,13.010000228881836,13.020000457763672,13.109999656677246,4083193.0,12.859848022460938
2019-11-22,13.15999984741211,12.800000190734863,13.069999694824219,12.84000015258789,8987569.0,12.595000267028809
2019-11-25,12.90999984741211,12.619999885559082,12.819999694824219,12.90999984741211,6132533.0,12.663663864135742
2019-11-26,12.9399995803833,12.59000015258789,12.90999984741211,12.59000015258789,6948935.0,12.349770545959473
2019-11-27,12.760000228881836,12.600000381469727,12.699999809265137,12.640000343322754,4692179.0,12.398816108703613
2019-11-28,12.720000267028809,12.609999656677246,12.640000343322754,12.649999618530273,2931777.0,12.408624649047852
2019-11-29,12.6899995803833,12.369999885559082,12.65999984741211,12.529999732971191,5338259.0,12.290914535522461
2019-12-02,12.569999694824219,12.40999984741211,12.539999961853027,12.4399995803833,4505508.0,12.202631950378418
2019-12-03,12.529999732971191,12.369999885559082,12.380000114440918,12.529999732971191,3269128.0,12.290914535522461
2019-12-04,12.569999694824219,12.430000305175781,12.479999542236328,12.520000457763672,2485250.0,12.281105995178223
2019-12-05,12.680000305175781,12.539999961853027,12.539999961853027,12.630000114440918,3877369.0,12.389007568359375
2019-12-06,12.6899995803833,12.569999694824219,12.649999618530273,12.619999885559082,2959572.0,12.37919807434082
2019-12-09,12.6899995803833,12.609999656677246,12.619999885559082,12.670000076293945,2897606.0,12.428243637084961
2019-12-10,12.720000267028809,12.619999885559082,12.670000076293945,12.680000305175781,3066001.0,12.438053131103516
2019-12-11,12.729999542236328,12.479999542236328,12.710000038146973,12.579999923706055,4579016.0,12.339961051940918
2019-12-12,12.579999923706055,12.479999542236328,12.579999923706055,12.550000190734863,3232799.0,12.31053352355957
2019-12-13,12.6899995803833,12.5600004196167,12.600000381469727,12.670000076293945,5155129.0,12.428243637084961
2019-12-16,12.859999656677246,12.640000343322754,12.699999809265137,12.850000381469727,5945696.0,12.604809761047363
2019-12-17,12.989999771118164,12.770000457763672,12.829999923706055,12.930000305175781,8224316.0,12.683282852172852
2019-12-18,12.970000267028809,12.829999923706055,12.930000305175781,12.84000015258789,5086304.0,12.595000267028809
2019-12-19,12.930000305175781,12.8100004196167,12.829999923706055,12.899999618530273,4110414.0,12.653854370117188
2019-12-20,12.930000305175781,12.789999961853027,12.859999656677246,12.819999694824219,4852631.0,12.5753812789917
2019-12-23,12.819999694824219,12.579999923706055,12.8100004196167,12.59000015258789,5011476.0,12.349770545959473
2019-12-24,12.710000038146973,12.59000015258789,12.59000015258789,12.6899995803833,2425562.0,12.447861671447754
2019-12-25,12.729999542236328,12.609999656677246,12.670000076293945,12.649999618530273,2748329.0,12.408624649047852
2019-12-26,12.770000457763672,12.609999656677246,12.649999618530273,12.760000228881836,3337027.0,12.51652717590332
2019-12-27,12.819999694824219,12.699999809265137,12.739999771118164,12.710000038146973,5034709.0,12.467480659484863
2019-12-30,12.84000015258789,12.5600004196167,12.699999809265137,12.819999694824219,6274256.0,12.5753812789917
2019-12-31,13.149999618530273,12.800000190734863,12.84000015258789,13.050000190734863,11361732.0,12.800992965698242
2020-01-02,13.180000305175781,13.0,13.050000190734863,13.15999984741211,9832624.0,12.908893585205078
2020-01-03,13.180000305175781,13.020000457763672,13.170000076293945,13.09000015258789,6200724.0,12.840229988098145
2020-01-06,13.119999885559082,12.960000038146973,13.050000190734863,13.029999732971191,7114043.0,12.781373977661133
2020-01-07,13.130000114440918,13.0,13.029999732971191,13.130000114440918,7016019.0,12.879467010498047
2020-01-08,12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,7723806.0,12.673473358154297
2020-01-09,13.140000343322754,13.0,13.010000228881836,13.130000114440918,6946576.0,12.879467010498047
2020-01-10,13.15999984741211,13.0600004196167,13.140000343322754,13.100000381469727,5080481.0,12.8500394821167
2020-01-13,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,5458075.0,12.869657516479492
2020-01-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,7148597.0,12.94813060760498
2020-01-15,13.180000305175781,13.020000457763672,13.180000305175781,13.039999961853027,5001961.0,12.791183471679688
2020-01-16,13.15999984741211,13.020000457763672,13.149999618530273,13.100000381469727,4654688.0,12.8500394821167
2020-01-17,13.210000038146973,13.050000190734863,13.119999885559082,13.100000381469727,5711803.0,12.8500394821167
2020-01-20,13.449999809265137,13.119999885559082,13.239999771118164,13.350000381469727,10937023.0,13.095269203186035
2020-01-21,14.0,13.520000457763672,13.529999732971191,13.869999885559082,36707673.0,13.6053466796875
2020-01-22,14.029999732971191,13.329999923706055,14.0,13.470000267028809,19523404.0,13.212979316711426
2020-01-23,13.819999694824219,13.149999618530273,13.569999694824219,13.319999694824219,17257441.0,13.065840721130371
2020-02-03,14.649999618530273,14.0,14.649999618530273,14.649999618530273,85395510.0,14.370463371276855
2020-02-04,15.609999656677246,13.789999961853027,15.0,15.100000381469727,77362026.0,14.811877250671387
2020-02-05,16.3700008392334,14.59000015258789,15.100000381469727,16.170000076293945,83893601.0,15.86146068572998
2020-02-06,17.690000534057617,15.800000190734863,16.299999237060547,17.190000534057617,88957852.0,16.861997604370117
2020-02-07,18.290000915527344,16.40999984741211,17.200000762939453,16.510000228881836,83698921.0,16.19497299194336
2020-02-10,16.280000686645508,15.029999732971191,16.280000686645508,15.369999885559082,63106916.0,15.076725006103516
2020-02-11,15.510000228881836,14.729999542236328,15.239999771118164,15.300000190734863,39625481.0,15.008061408996582
2020-02-12,15.470000267028809,15.0,15.199999809265137,15.1899995803833,28938431.0,14.900158882141113
2020-02-13,15.239999771118164,14.680000305175781,15.239999771118164,14.930000305175781,35865233.0,14.645120620727539
2020-02-14,15.25,14.710000038146973,15.149999618530273,14.770000457763672,29345788.0,14.488174438476562
2020-02-17,14.960000038146973,14.630000114440918,14.779999732971191,14.930000305175781,28452786.0,14.645120620727539
2020-02-18,16.420000076293945,14.859999656677246,15.079999923706055,16.280000686645508,81352666.0,15.969362258911133
2020-02-19,16.34000015258789,15.40999984741211,16.34000015258789,15.430000305175781,54296740.0,15.135580062866211
2020-02-20,15.779999732971191,15.319999694824219,15.399999618530273,15.539999961853027,29370574.0,15.243481636047363
2020-02-21,15.75,15.529999732971191,15.609999656677246,15.59000015258789,29315181.0,15.292527198791504
2020-02-24,16.190000534057617,15.65999984741211,15.65999984741211,15.739999771118164,32347897.0,15.439664840698242
2020-02-25,16.149999618530273,15.300000190734863,15.359999656677246,15.800000190734863,42687878.0,15.498520851135254
2020-02-26,15.760000228881836,15.029999732971191,15.760000228881836,15.140000343322754,32820865.0,14.851114273071289
2020-02-27,15.239999771118164,14.8100004196167,15.149999618530273,14.880000114440918,19547963.0,14.596075057983398
2020-02-28,15.15999984741211,14.649999618530273,14.699999809265137,14.760000228881836,23965266.0,14.478364944458008
2020-03-02,15.100000381469727,14.699999809265137,14.869999885559082,15.050000190734863,20264242.0,14.76283073425293
2020-03-03,15.359999656677246,15.0,15.289999961853027,15.079999923706055,24051783.0,14.792258262634277
2020-03-04,15.100000381469727,14.75,14.979999542236328,14.90999984741211,18167791.0,14.625502586364746
2020-03-05,15.020000457763672,14.770000457763672,14.989999771118164,14.949999809265137,21531475.0,14.664738655090332
2020-03-06,15.380000114440918,14.90999984741211,14.949999809265137,15.09000015258789,22872062.0,14.802067756652832
2020-03-09,15.279999732971191,14.8100004196167,15.170000076293945,14.90999984741211,24702784.0,14.625502586364746
2020-03-10,14.829999923706055,14.069999694824219,14.630000114440918,14.569999694824219,27086397.0,14.29198932647705
2020-03-11,14.850000381469727,14.359999656677246,14.579999923706055,14.470000267028809,17667956.0,14.19389820098877
2020-03-12,14.4399995803833,14.010000228881836,14.40999984741211,14.09000015258789,15953737.0,13.821148872375488
2020-03-13,13.920000076293945,13.350000381469727,13.539999961853027,13.770000457763672,20422100.0,13.507255554199219
2020-03-16,14.949999809265137,14.0,14.039999961853027,14.4399995803833,36691138.0,14.164469718933105
2020-03-17,15.1899995803833,14.359999656677246,15.1899995803833,15.0,48913875.0,14.713785171508789
2020-03-18,15.0600004196167,14.420000076293945,15.039999961853027,14.430000305175781,32581184.0,14.154661178588867
2020-03-19,14.630000114440918,13.699999809265137,14.399999618530273,14.149999618530273,26674916.0,13.880003929138184
2020-03-20,15.050000190734863,14.25,14.25,15.050000190734863,37438263.0,14.76283073425293
2020-03-23,15.670000076293945,15.050000190734863,15.180000305175781,15.420000076293945,56436093.0,15.125771522521973
2020-03-24,15.369999885559082,14.970000267028809,15.34000015258789,15.300000190734863,34107248.0,15.008061408996582
2020-03-25,16.09000015258789,15.15999984741211,15.399999618530273,15.930000305175781,58081635.0,15.6260404586792
2020-03-26,16.299999237060547,15.649999618530273,15.899999618530273,16.190000534057617,58281904.0,15.881078720092773
2020-03-27,16.239999771118164,15.710000038146973,16.079999923706055,15.789999961853027,38848174.0,15.4887113571167
2020-03-30,16.059999465942383,15.300000190734863,15.850000381469727,15.40999984741211,34965711.0,15.115962028503418
2020-03-31,15.489999771118164,15.029999732971191,15.359999656677246,15.039999961853027,26939274.0,14.753022193908691
2020-04-01,15.140000343322754,14.649999618530273,15.0600004196167,14.739999771118164,24348461.0,14.458745956420898
2020-04-02,14.729999542236328,14.3100004196167,14.710000038146973,14.729999542236328,23340869.0,14.448936462402344
2020-04-03,15.130000114440918,14.630000114440918,14.739999771118164,14.989999771118164,23548839.0,14.703975677490234
2020-04-07,15.380000114440918,14.989999771118164,15.15999984741211,15.260000228881836,27866252.0,14.96882438659668
2020-04-08,15.300000190734863,14.859999656677246,15.140000343322754,15.039999961853027,26067425.0,14.753022193908691
2020-04-09,15.579999923706055,15.020000457763672,15.149999618530273,15.5,29959280.0,15.204244613647461
2020-04-10,15.699999809265137,15.100000381469727,15.5,15.149999618530273,25613167.0,14.860922813415527
2020-04-13,15.5,15.010000228881836,15.020000457763672,15.449999809265137,21452518.0,15.155198097229004
2020-04-14,15.5,15.100000381469727,15.470000267028809,15.460000038146973,23383946.0,15.165007591247559
2020-04-15,15.949999809265137,15.34000015258789,15.40999984741211,15.670000076293945,32840143.0,15.371001243591309
2020-04-16,16.850000381469727,15.600000381469727,15.75,16.479999542236328,71409673.0,16.165544509887695
2020-04-17,16.350000381469727,15.880000114440918,16.299999237060547,15.90999984741211,45579388.0,15.60642147064209
2020-04-20,16.15999984741211,15.739999771118164,15.899999618530273,16.0,25960809.0,15.694704055786133
2020-04-21,16.139999389648438,15.489999771118164,15.899999618530273,16.139999389648438,31122806.0,15.832032203674316
2020-04-22,15.729999542236328,15.399999618530273,15.729999542236328,15.649999618530273,30622786.0,15.3513822555542
2020-04-23,15.930000305175781,15.4399995803833,15.600000381469727,15.4399995803833,22286055.0,15.14538860321045
2020-04-24,15.369999885559082,14.779999732971191,15.369999885559082,14.819999694824219,25330538.0,14.537219047546387
2020-04-27,14.960000038146973,14.65999984741211,14.65999984741211,14.75,11038739.0,14.468555450439453
2020-04-28,14.859999656677246,14.180000305175781,14.619999885559082,14.479999542236328,14644413.0,14.203706741333008
2020-04-29,14.399999618530273,14.130000114440918,14.199999809265137,14.15999984741211,13621455.0,13.889812469482422
2020-04-30,14.420000076293945,14.199999809265137,14.199999809265137,14.329999923706055,11156883.0,14.05656909942627
2020-05-06,14.699999809265137,14.350000381469727,14.350000381469727,14.600000381469727,12950363.0,14.321417808532715
2020-05-07,14.649999618530273,14.399999618530273,14.579999923706055,14.4399995803833,10754485.0,14.164469718933105
2020-05-08,14.649999618530273,14.460000038146973,14.59000015258789,14.539999961853027,9076462.0,14.262561798095703
2020-05-11,14.619999885559082,14.319999694824219,14.550000190734863,14.380000114440918,10241656.0,14.105615615844727
2020-05-12,14.529999732971191,14.319999694824219,14.380000114440918,14.390000343322754,8426262.0,14.115425109863281
2020-05-13,14.390000343322754,14.149999618530273,14.390000343322754,14.279999732971191,9741011.0,14.007523536682129
2020-05-14,14.199999809265137,13.880000114440918,14.199999809265137,13.890000343322754,14143350.0,13.62496566772461
2020-05-15,14.020000457763672,13.829999923706055,13.920000076293945,13.890000343322754,7551026.0,13.62496566772461
2020-05-18,14.079999923706055,13.680000305175781,13.880000114440918,13.970000267028809,9920591.0,13.703438758850098
2020-05-19,14.199999809265137,13.970000267028809,14.100000381469727,13.989999771118164,7177115.0,13.72305679321289
2020-05-20,14.0,13.6899995803833,13.979999542236328,13.729999542236328,10479955.0,13.468017578125
2020-05-21,13.84000015258789,13.5600004196167,13.819999694824219,13.569999694824219,9373760.0,13.311070442199707
2020-05-22,13.640000343322754,13.270000457763672,13.5600004196167,13.289999961853027,9317890.0,13.036413192749023
2020-05-25,13.449999809265137,13.270000457763672,13.289999961853027,13.34000015258789,5663871.0,13.08545970916748
2020-05-26,13.520000457763672,13.350000381469727,13.380000114440918,13.520000457763672,6941649.0,13.262025833129883
2020-05-27,13.529999732971191,13.3100004196167,13.529999732971191,13.34000015258789,6292725.0,13.08545970916748
2020-05-28,13.430000305175781,13.210000038146973,13.380000114440918,13.270000457763672,5311159.0,13.01679515838623
2020-05-29,13.5,13.220000267028809,13.260000228881836,13.430000305175781,8146405.0,13.173742294311523
2020-06-01,13.680000305175781,13.470000267028809,13.510000228881836,13.65999984741211,10973311.0,13.39935302734375
2020-06-02,13.760000228881836,13.539999961853027,13.65999984741211,13.649999618530273,7957401.0,13.389544486999512
2020-06-03,13.979999542236328,13.699999809265137,13.739999771118164,13.729999542236328,12052625.0,13.468017578125
2020-06-04,13.699999809265137,13.5,13.699999809265137,13.529999732971191,7707671.0,13.271833419799805
2020-06-05,13.609999656677246,13.420000076293945,13.569999694824219,13.489999771118164,5603841.0,13.232597351074219
2020-06-08,13.569999694824219,13.449999809265137,13.5,13.510000228881836,5895219.0,13.252216339111328
2020-06-09,13.75,13.460000038146973,13.529999732971191,13.75,10344638.0,13.48763656616211
2020-06-10,13.859999656677246,13.65999984741211,13.779999732971191,13.729999542236328,8746381.0,13.468017578125
2020-06-11,13.760000228881836,13.4399995803833,13.760000228881836,13.460000038146973,10557428.0,13.203169822692871
2020-06-12,13.59000015258789,13.229999542236328,13.25,13.449999809265137,8918567.0,13.193360328674316
2020-06-15,13.850000381469727,13.609999656677246,13.609999656677246,13.75,14744524.0,13.48763656616211
2020-06-16,13.899999618530273,13.619999885559082,13.770000457763672,13.850000381469727,12364579.0,13.585728645324707
2020-06-17,14.829999923706055,13.920000076293945,13.920000076293945,14.670000076293945,44262246.0,14.390081405639648
2020-06-18,14.600000381469727,14.149999618530273,14.600000381469727,14.239999771118164,23229458.0,13.968286514282227
2020-06-19,14.239999771118164,14.010000228881836,14.239999771118164,14.170000076293945,15679840.0,13.899621963500977
2020-06-22,14.460000038146973,14.079999923706055,14.15999984741211,14.319999694824219,12295654.0,14.046759605407715
2020-06-23,14.390000343322754,14.149999618530273,14.25,14.149999618530273,11395809.0,13.880003929138184
2020-06-24,14.529999732971191,14.0600004196167,14.1899995803833,14.359999656677246,14022116.0,14.085996627807617
2020-06-29,14.850000381469727,14.420000076293945,14.550000190734863,14.4399995803833,23827215.0,14.164469718933105
2020-06-30,14.270000457763672,13.979999542236328,14.270000457763672,14.149999618530273,14137795.0,14.149999618530273
2020-07-01,14.140000343322754,13.949999809265137,14.039999961853027,14.0600004196167,14002760.0,14.0600004196167
2020-07-02,14.199999809265137,13.979999542236328,14.039999961853027,14.15999984741211,15528440.0,14.15999984741211
2020-07-03,14.489999771118164,14.149999618530273,14.149999618530273,14.40999984741211,23213725.0,14.40999984741211
2020-07-06,15.100000381469727,14.399999618530273,14.550000190734863,14.970000267028809,34882621.0,14.970000267028809
2020-07-07,15.130000114440918,14.75,14.989999771118164,14.800000190734863,35505801.0,14.800000190734863
2020-07-08,15.0,14.6899995803833,14.8100004196167,15.0,26084817.0,15.0
2020-07-09,15.449999809265137,14.899999618530273,14.970000267028809,15.260000228881836,33214337.0,15.260000228881836
2020-07-10,15.479999542236328,15.029999732971191,15.229999542236328,15.050000190734863,28337730.0,15.050000190734863
2020-07-13,15.569999694824219,15.010000228881836,15.010000228881836,15.5,33504056.0,15.5
2020-07-14,15.510000228881836,14.800000190734863,15.369999885559082,15.069999694824219,33186489.0,15.069999694824219
2020-07-15,15.4399995803833,14.930000305175781,15.140000343322754,15.09000015258789,34380254.0,15.09000015258789
2020-07-16,15.09000015258789,14.210000038146973,15.020000457763672,14.279999732971191,35256456.0,14.279999732971191
2020-07-17,14.420000076293945,14.020000457763672,14.289999961853027,14.130000114440918,16258164.0,14.130000114440918
2020-07-20,14.479999542236328,14.199999809265137,14.220000267028809,14.479999542236328,14129288.0,14.479999542236328
2020-07-21,14.670000076293945,14.420000076293945,14.5,14.569999694824219,14447913.0,14.569999694824219
2020-07-22,14.680000305175781,14.329999923706055,14.5,14.470000267028809,15893533.0,14.470000267028809
2020-07-23,15.920000076293945,14.609999656677246,14.75,15.920000076293945,88513354.0,15.920000076293945
2020-07-24,16.31999969482422,15.380000114440918,16.010000228881836,15.479999542236328,98358941.0,15.479999542236328
2020-07-27,16.530000686645508,15.350000381469727,15.670000076293945,15.979999542236328,60744529.0,15.979999542236328
2020-07-28,15.779999732971191,15.0600004196167,15.699999809265137,15.260000228881836,48936087.0,15.260000228881836
2020-07-29,16.06999969482422,15.130000114440918,15.220000267028809,15.829999923706055,49429849.0,15.829999923706055
2020-07-30,16.450000762939453,15.600000381469727,15.789999961853027,15.800000190734863,59274041.0,15.800000190734863
2020-07-31,16.350000381469727,15.430000305175781,15.680000305175781,16.260000228881836,53784143.0,16.260000228881836
2020-08-03,17.100000381469727,16.299999237060547,16.299999237060547,16.809999465942383,67433136.0,16.809999465942383
2020-08-04,18.350000381469727,16.43000030517578,16.700000762939453,16.989999771118164,78885574.0,16.989999771118164
2020-08-05,17.700000762939453,16.559999465942383,16.559999465942383,17.299999237060547,52126775.0,17.299999237060547
2020-08-06,17.469999313354492,16.399999618530273,17.079999923706055,16.610000610351562,53066706.0,16.610000610351562
2020-08-07,16.809999465942383,15.920000076293945,16.549999237060547,16.350000381469727,41435354.0,16.350000381469727
2020-08-10,16.549999237060547,15.9399995803833,16.34000015258789,16.360000610351562,30788155.0,16.360000610351562
2020-08-11,16.450000762939453,15.8100004196167,16.350000381469727,15.899999618530273,29867404.0,15.899999618530273
2020-08-12,15.90999984741211,15.40999984741211,15.819999694824219,15.649999618530273,21768944.0,15.649999618530273
2020-08-13,15.859999656677246,15.5600004196167,15.699999809265137,15.609999656677246,14840997.0,15.609999656677246
2020-08-14,16.040000915527344,15.479999542236328,15.619999885559082,16.010000228881836,20154593.0,16.010000228881836
2020-08-17,16.360000610351562,15.989999771118164,16.020000457763672,16.25,24578526.0,16.25
2020-08-18,16.600000381469727,16.260000228881836,16.43000030517578,16.43000030517578,26577106.0,16.43000030517578
2020-08-19,16.68000030517578,15.960000038146973,16.65999984741211,15.979999542236328,23771408.0,15.979999542236328
2020-08-20,16.299999237060547,15.640000343322754,15.890000343322754,16.049999237060547,22429628.0,16.049999237060547
2020-08-21,16.139999389648438,15.8100004196167,16.049999237060547,15.989999771118164,12618608.0,15.989999771118164
2020-08-24,16.1200008392334,15.649999618530273,16.030000686645508,16.049999237060547,12807822.0,16.049999237060547
2020-08-25,16.06999969482422,15.6899995803833,16.06999969482422,15.75,12541013.0,15.75
2020-08-26,16.100000381469727,15.75,16.09000015258789,15.880000114440918,28083700.0,15.880000114440918
2020-08-27,15.829999923706055,15.359999656677246,15.8100004196167,15.510000228881836,21209339.0,15.510000228881836
2020-08-28,16.030000686645508,15.449999809265137,15.489999771118164,15.989999771118164,21081366.0,15.989999771118164
2020-08-31,16.149999618530273,15.850000381469727,16.030000686645508,15.850000381469727,18281235.0,15.850000381469727
2020-09-01,15.949999809265137,15.640000343322754,15.859999656677246,15.75,13390048.0,15.75
2020-09-02,15.84000015258789,15.5,15.84000015258789,15.619999885559082,13463341.0,15.619999885559082
2020-09-03,15.930000305175781,15.520000457763672,15.619999885559082,15.680000305175781,13181546.0,15.680000305175781
2020-09-04,15.5,15.319999694824219,15.5,15.40999984741211,12987789.0,15.40999984741211
2020-09-07,15.619999885559082,15.149999618530273,15.489999771118164,15.199999809265137,12290307.0,15.199999809265137
2020-09-08,15.359999656677246,15.0600004196167,15.260000228881836,15.319999694824219,9660850.0,15.319999694824219
2020-09-09,15.25,14.760000228881836,15.199999809265137,14.789999961853027,15294928.0,14.789999961853027
2020-09-10,14.970000267028809,14.550000190734863,14.850000381469727,14.550000190734863,10096584.0,14.550000190734863
2020-09-11,14.859999656677246,14.510000228881836,14.520000457763672,14.800000190734863,7067907.0,14.800000190734863
2020-09-14,14.920000076293945,14.6899995803833,14.869999885559082,14.770000457763672,6361569.0,14.770000457763672
2020-09-15,14.949999809265137,14.739999771118164,14.800000190734863,14.949999809265137,6782806.0,14.949999809265137
2020-09-16,15.069999694824219,14.829999923706055,14.930000305175781,14.930000305175781,7054637.0,14.930000305175781
2020-09-17,14.949999809265137,14.670000076293945,14.930000305175781,14.819999694824219,6854798.0,14.819999694824219
2020-09-18,15.039999961853027,14.75,14.789999961853027,15.029999732971191,7650929.0,15.029999732971191
2020-09-21,15.15999984741211,14.960000038146973,15.029999732971191,15.050000190734863,7546247.0,15.050000190734863
2020-09-22,15.270000457763672,14.90999984741211,14.949999809265137,14.930000305175781,10021113.0,14.930000305175781
2020-09-23,15.329999923706055,14.880000114440918,15.0,15.180000305175781,11239926.0,15.180000305175781
2020-09-24,15.170000076293945,14.890000343322754,15.170000076293945,14.90999984741211,8272779.0,14.90999984741211
2020-09-25,15.140000343322754,14.739999771118164,14.989999771118164,14.84000015258789,8326898.0,14.84000015258789
2020-09-28,14.850000381469727,14.59000015258789,14.829999923706055,14.640000343322754,7068646.0,14.640000343322754
2020-09-29,14.800000190734863,14.609999656677246,14.630000114440918,14.720000267028809,5410971.0,14.720000267028809
2020-09-30,14.979999542236328,14.670000076293945,14.75,14.729999542236328,6015352.0,14.729999542236328
2020-10-09,15.140000343322754,14.880000114440918,14.899999618530273,15.0600004196167,8834670.0,15.0600004196167
2020-10-12,15.350000381469727,15.130000114440918,15.15999984741211,15.319999694824219,12960226.0,15.319999694824219
2020-10-13,15.4399995803833,15.25,15.359999656677246,15.369999885559082,10645301.0,15.369999885559082
2020-10-14,15.34000015258789,15.149999618530273,15.319999694824219,15.210000038146973,8884561.0,15.210000038146973
2020-10-15,15.270000457763672,14.949999809265137,15.270000457763672,15.119999885559082,8426855.0,15.119999885559082
2020-10-16,15.260000228881836,15.0,15.15999984741211,15.229999542236328,9637003.0,15.229999542236328
2020-10-19,15.359999656677246,15.069999694824219,15.260000228881836,15.100000381469727,9087315.0,15.100000381469727
2020-10-20,15.039999961853027,14.880000114440918,15.029999732971191,15.010000228881836,7284899.0,15.010000228881836
2020-10-21,15.239999771118164,15.029999732971191,15.0600004196167,15.109999656677246,8548407.0,15.109999656677246
2020-10-22,15.100000381469727,14.859999656677246,15.100000381469727,14.90999984741211,7710434.0,14.90999984741211
2020-10-23,15.010000228881836,14.649999618530273,14.880000114440918,14.670000076293945,8711437.0,14.670000076293945
2020-10-26,14.829999923706055,14.649999618530273,14.760000228881836,14.739999771118164,6066126.0,14.739999771118164
2020-10-27,14.739999771118164,14.600000381469727,14.649999618530273,14.649999618530273,2779796.0,14.649999618530273