Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.751099586486816,11.377799987792969,11.466699600219727,11.528900146484375,13587246.0,9.523528099060059
2010-01-06,11.293299674987793,10.5556001663208,11.293299674987793,10.648900032043457,52938281.0,8.796597480773926
2010-01-07,10.604399681091309,9.782219886779785,10.604399681091309,10.346699714660645,65851000.0,8.546963691711426
2010-01-08,10.644399642944336,9.920000076293945,10.173299789428711,10.564399719238281,23668488.0,8.726795196533203
2010-01-11,10.528900146484375,10.128899574279785,10.524399757385254,10.311100006103516,18531070.0,8.517557144165039
2010-01-12,10.604399681091309,10.133299827575684,10.177800178527832,10.537799835205078,14433469.0,8.704824447631836
2010-01-13,10.853300094604492,10.199999809265137,10.306699752807617,10.546699523925781,14426154.0,8.712175369262695
2010-01-14,11.55109977722168,10.595600128173828,10.595600128173828,11.488900184631348,34116966.0,9.490487098693848
2010-01-15,11.73330020904541,11.222200393676758,11.466699600219727,11.257800102233887,18988882.0,9.299586296081543
2010-01-18,12.244400024414062,11.177800178527832,11.199999809265137,11.95110034942627,28779844.0,9.872291564941406
2010-01-19,12.662199974060059,11.808899879455566,11.94219970703125,12.173299789428711,16859952.0,10.055838584899902
2010-01-20,12.306699752807617,11.5556001663208,12.173299789428711,11.808899879455566,15748808.0,9.754823684692383
2010-01-21,12.177800178527832,11.311100006103516,11.822199821472168,12.004400253295898,20357739.0,9.9163179397583
2010-01-22,12.235600471496582,11.622200012207031,11.737799644470215,12.026700019836426,15117916.0,9.934741020202637
2010-01-25,12.0,11.324399948120117,11.960000038146973,11.515600204467773,12560436.0,9.512542724609375
2010-01-26,11.5556001663208,10.577799797058105,11.511099815368652,10.813300132751465,13317448.0,8.932403564453125
2010-01-27,11.377799987792969,10.631099700927734,10.631099700927734,11.031100273132324,10650852.0,9.11231803894043
2010-01-28,11.653300285339355,10.977800369262695,11.10219955444336,11.382200241088867,11937208.0,9.40234661102295
2010-01-29,11.982199668884277,11.368900299072266,11.399999618530273,11.688899993896484,12464435.0,9.6556978225708
2010-02-01,11.977800369262695,11.4443998336792,11.78219985961914,11.862199783325195,10938690.0,9.798852920532227
2010-02-02,12.111100196838379,11.777799606323242,11.986700057983398,11.920000076293945,12050714.0,9.846599578857422
2010-02-03,12.071100234985352,11.577799797058105,11.89780044555664,11.777799606323242,9775681.0,9.729133605957031
2010-02-04,12.013299942016602,11.466699600219727,11.684399604797363,11.857799530029297,11218185.0,9.795218467712402
2010-02-05,11.800000190734863,11.368900299072266,11.613300323486328,11.471099853515625,7201960.0,9.475781440734863
2010-02-08,11.542200088500977,11.111100196838379,11.471099853515625,11.12440013885498,4991335.0,9.1893892288208
2010-02-09,11.199999809265137,11.0,11.066699981689453,11.084400177001953,2869322.0,9.156344413757324
2010-02-10,11.288900375366211,11.022199630737305,11.164400100708008,11.279999732971191,3539268.0,9.317920684814453
2010-02-11,11.466699600219727,11.248900413513184,11.279999732971191,11.315600395202637,2784238.0,9.347331047058105
2010-02-12,11.600000381469727,11.297800064086914,11.431099891662598,11.55109977722168,4994800.0,9.541868209838867
2010-02-22,11.684399604797363,11.368900299072266,11.577799797058105,11.373299598693848,3113410.0,9.394994735717773
2010-02-23,11.404399871826172,10.946700096130371,11.28439998626709,11.128899574279785,6029768.0,9.193105697631836
2010-02-24,11.73330020904541,11.022199630737305,11.075599670410156,11.706700325012207,10000627.0,9.670400619506836
2010-02-25,11.960000038146973,11.71560001373291,11.78219985961914,11.906700134277344,13608342.0,9.835614204406738
2010-02-26,12.088899612426758,11.693300247192383,11.857799530029297,11.977800369262695,6722824.0,9.894347190856934
2010-03-01,12.155599594116211,11.826700210571289,11.973299980163574,12.128899574279785,7576358.0,10.01916217803955
2010-03-02,12.186699867248535,11.911100387573242,12.142200469970703,12.004400253295898,4107683.0,9.9163179397583
2010-03-03,12.075599670410156,11.862199783325195,12.035599708557129,12.022199630737305,5818212.0,9.931022644042969
2010-03-04,12.262200355529785,11.524399757385254,12.093299865722656,11.55109977722168,4803201.0,9.541868209838867
2010-03-05,11.764399528503418,11.44890022277832,11.511099815368652,11.5733003616333,2974383.0,9.560205459594727
2010-03-08,12.035599708557129,11.475600242614746,11.5556001663208,11.946700096130371,5347055.0,9.86865520477295
2010-03-09,12.026700019836426,11.853300094604492,11.955599784851074,12.022199630737305,5416391.0,9.931022644042969
2010-03-10,12.022199630737305,11.755599975585938,11.977800369262695,12.022199630737305,6120522.0,9.931022644042969
2010-03-11,12.066699981689453,11.711099624633789,12.066699981689453,11.728899955749512,7348806.0,9.688739776611328
2010-03-12,11.768899917602539,11.404399871826172,11.648900032043457,11.4266996383667,7153603.0,9.439105033874512
2010-03-15,12.0,11.279999732971191,11.4443998336792,11.288900375366211,5074504.0,9.325275421142578
2010-03-16,11.55109977722168,11.111100196838379,11.288900375366211,11.297800064086914,3922306.0,9.332626342773438
2010-03-17,11.457799911499023,11.013299942016602,11.386699676513672,11.33329963684082,18819083.0,9.361950874328613
2010-03-18,11.50220012664795,11.10669994354248,11.288900375366211,11.18220043182373,11918704.0,9.23713493347168
2010-03-19,11.27560043334961,11.05780029296875,11.222200393676758,11.253299713134766,7422595.0,9.295867919921875
2010-03-22,11.26669979095459,11.088899612426758,11.257800102233887,11.168899536132812,8864757.0,9.226146697998047
2010-03-23,11.27560043334961,11.115599632263184,11.155599594116211,11.199999809265137,5957042.0,9.251838684082031
2010-03-24,11.257800102233887,11.115599632263184,11.208900451660156,11.186699867248535,7152777.0,9.240851402282715
2010-03-25,11.222200393676758,10.928899765014648,11.195599555969238,11.208900451660156,9776117.0,9.259191513061523
2010-03-26,11.311100006103516,11.062199592590332,11.21780014038086,11.306699752807617,8184751.0,9.33997917175293
2010-03-29,11.662199974060059,11.377799987792969,11.377799987792969,11.49779987335205,13096622.0,9.497838973999023
2010-03-30,11.564399719238281,11.155599594116211,11.50220012664795,11.288900375366211,15320900.0,9.325275421142578
2010-03-31,11.257800102233887,10.977800369262695,11.257800102233887,11.062199592590332,17200040.0,9.138008117675781
2010-04-01,11.10219955444336,10.977800369262695,11.10219955444336,11.044400215148926,16215136.0,9.12330436706543
2010-04-02,11.111100196838379,10.87559986114502,11.084400177001953,10.955599784851074,19280261.0,9.04995059967041
2010-04-06,11.0,10.73330020904541,10.968899726867676,10.871100425720215,21455523.0,8.980148315429688
2010-04-07,11.022199630737305,10.835599899291992,10.871100425720215,11.017800331115723,17502446.0,9.10133171081543
2010-04-08,11.088899612426758,10.964400291442871,11.017800331115723,11.053299903869629,15021385.0,9.130655288696289
2010-04-09,11.10219955444336,10.906700134277344,11.062199592590332,11.031100273132324,12929085.0,9.11231803894043
2010-04-12,11.26669979095459,11.044400215148926,11.044400215148926,11.262200355529785,17961100.0,9.30321979522705
2010-04-13,11.359999656677246,10.755599975585938,11.297800064086914,11.088899612426758,13325695.0,9.160061836242676
2010-04-14,11.119999885559082,10.920000076293945,11.10219955444336,10.95110034942627,7650065.0,9.046232223510742
2010-04-15,11.053299903869629,10.791099548339844,10.960000038146973,10.795599937438965,7930768.0,8.917779922485352
2010-04-16,10.866700172424316,10.693300247192383,10.81779956817627,10.71560001373291,7235046.0,8.851696968078613
2010-04-19,10.728899955749512,10.088899612426758,10.72439956665039,10.093299865722656,10823530.0,8.337640762329102
2010-04-20,10.093299865722656,9.666669845581055,10.071100234985352,9.888890266418457,14097478.0,8.168787002563477
2010-04-21,9.991109848022461,9.733329772949219,9.888890266418457,9.97778034210205,13173885.0,8.242215156555176
2010-04-22,10.222200393676758,9.742219924926758,9.986669540405273,10.191100120544434,19536779.0,8.418428421020508
2010-04-23,10.133299827575684,9.555560111999512,10.133299827575684,9.595560073852539,27632698.0,7.926479816436768
2010-04-26,9.555560111999512,9.15999984741211,9.555560111999512,9.306670188903809,14010516.0,7.687839984893799
2010-04-27,9.279999732971191,8.835559844970703,9.199999809265137,8.968890190124512,13786139.0,7.408814430236816
2010-04-28,9.128890037536621,8.71111011505127,8.84000015258789,8.951109886169434,8652074.0,7.394126892089844
2010-04-30,8.871109962463379,8.524439811706543,8.751110076904297,8.808890342712402,9961402.0,7.276646614074707
2010-05-04,9.02221965789795,8.626669883728027,8.644439697265625,8.86221981048584,6111119.0,7.3206987380981445
2010-05-05,8.924440383911133,8.613329887390137,8.844440460205078,8.880000114440918,9766807.0,7.335386753082275
2010-05-06,8.888890266418457,7.991109848022461,8.884440422058105,7.995560169219971,24725864.0,6.604788303375244
2010-05-07,8.079999923706055,7.595560073852539,7.8222198486328125,8.071109771728516,25182227.0,6.667196750640869
2010-05-10,8.880000114440918,8.133330345153809,8.213330268859863,8.880000114440918,34738060.0,7.335386753082275
2010-05-11,9.155559539794922,8.684439659118652,9.044440269470215,8.888890266418457,28766000.0,7.3427300453186035
2010-05-12,8.96444034576416,8.524439811706543,8.72443962097168,8.622220039367676,16430236.0,7.122445106506348
2010-05-13,9.386670112609863,8.657779693603516,8.657779693603516,9.355560302734375,34971320.0,7.728224754333496
2010-05-14,9.693329811096191,8.966670036315918,9.133330345153809,9.013330459594727,18007872.0,7.498961448669434
2010-05-17,8.913330078125,8.166669845581055,8.859999656677246,8.199999809265137,22100002.0,6.822282314300537
2010-05-18,8.666669845581055,7.793330192565918,8.133330345153809,8.533329963684082,19956302.0,7.099607944488525
2010-05-19,8.74666976928711,8.333330154418945,8.34000015258789,8.539999961853027,19336208.0,7.105157375335693
2010-05-20,8.966670036315918,8.333330154418945,8.399999618530273,8.773329734802246,26883832.0,7.299285411834717
2010-05-21,9.199999809265137,8.399999618530273,8.399999618530273,9.133330345153809,25710168.0,7.598801136016846
2010-05-24,9.733329772949219,9.233329772949219,9.233329772949219,9.626669883728027,27462106.0,8.009251594543457
2010-05-25,9.579999923706055,9.186670303344727,9.533329963684082,9.326669692993164,21976908.0,7.759655475616455
2010-05-26,9.420000076293945,8.92667007446289,9.326669692993164,9.093330383300781,20119018.0,7.565521240234375
2010-05-27,9.380000114440918,9.006669998168945,9.133330345153809,9.220000267028809,16061061.0,7.670907974243164
2010-05-28,9.399999618530273,9.106670379638672,9.34000015258789,9.166669845581055,13082620.0,7.626537322998047
2010-05-31,9.859999656677246,9.166669845581055,9.25333023071289,9.42667007446289,47278938.0,7.842855930328369
2010-06-01,9.713330268859863,9.279999732971191,9.333330154418945,9.666669845581055,25795107.0,8.04253101348877
2010-06-02,9.906669616699219,9.4399995803833,9.57332992553711,9.706669807434082,20527730.0,8.075810432434082
2010-06-03,9.966670036315918,9.546669960021973,9.779999732971191,9.813329696655273,24357758.0,8.16455078125
2010-06-04,10.0,9.619999885559082,9.880000114440918,9.75333023071289,21688386.0,8.114631652832031
2010-06-07,9.586669921875,9.306670188903809,9.533329963684082,9.333330154418945,17508273.0,7.765197277069092
2010-06-08,9.5,8.920000076293945,9.333330154418945,9.119999885559082,29624736.0,7.587709903717041
2010-06-09,9.533329963684082,8.966670036315918,9.119999885559082,9.493330001831055,22730301.0,7.898314476013184
2010-06-10,9.826669692993164,9.286669731140137,9.4399995803833,9.720000267028809,27590552.0,8.086899757385254
2010-06-11,10.226699829101562,9.733329772949219,9.8533296585083,9.813329696655273,31102268.0,8.16455078125
2010-06-15,9.813329696655273,9.813329696655273,9.813329696655273,9.813329696655273,0.0,8.16455078125
2010-06-17,10.100000381469727,9.8533296585083,9.92667007446289,9.906669616699219,11890474.0,8.242209434509277
2010-06-18,9.986669540405273,9.333330154418945,9.920000076293945,9.366669654846191,12349336.0,7.792935371398926
2010-06-21,9.640000343322754,9.1466703414917,9.319999694824219,9.586669921875,9923379.0,7.975971698760986
2010-06-22,9.74666976928711,9.479999542236328,9.600000381469727,9.619999885559082,7301920.0,8.003703117370605
2010-06-23,9.713330268859863,9.433329582214355,9.586669921875,9.513330459594727,5583352.0,7.914954662322998
2010-06-24,9.666669845581055,9.506669998168945,9.600000381469727,9.586669921875,3817942.0,7.975971698760986
2010-06-25,9.579999923706055,9.266670227050781,9.533329963684082,9.346670150756836,5563744.0,7.776294708251953
2010-06-28,9.506669998168945,8.833330154418945,9.399999618530273,8.866669654846191,16111854.0,7.376942157745361
2010-06-29,8.960000038146973,8.25333023071289,8.859999656677246,8.293330192565918,10416987.0,6.899931907653809
2010-06-30,8.126669883728027,7.933330059051514,8.126669883728027,8.033329963684082,7665916.0,6.683615684509277
2010-07-01,8.113329887390137,7.800000190734863,8.026670455932617,7.86667013168335,7882240.0,6.544956684112549
2010-07-02,8.180000305175781,7.71999979019165,7.880000114440918,8.173330307006836,12492556.0,6.800093650817871
2010-07-05,8.066670417785645,7.800000190734863,8.066670417785645,7.960000038146973,5967680.0,6.622605323791504
2010-07-06,8.366669654846191,7.833330154418945,7.900000095367432,8.206669807434082,10057551.0,6.827831268310547
2010-07-07,8.526670455932617,8.166669845581055,8.166669845581055,8.433329582214355,16984102.0,7.016409873962402
2010-07-08,8.546669960021973,8.033329963684082,8.506669998168945,8.239999771118164,18515770.0,6.85556173324585
2010-07-09,8.533329963684082,8.07332992553711,8.239999771118164,8.380000114440918,24158268.0,6.972040176391602
2010-07-12,8.586669921875,8.293330192565918,8.399999618530273,8.406669616699219,17781543.0,6.994228839874268
2010-07-13,8.333330154418945,8.100000381469727,8.333330154418945,8.119999885559082,13136085.0,6.755723476409912
2010-07-14,8.306670188903809,8.086669921875,8.126669883728027,8.180000305175781,11786850.0,6.805643558502197
2010-07-15,8.25333023071289,8.033329963684082,8.193329811096191,8.039999961853027,10895272.0,6.689164161682129
2010-07-16,8.033329963684082,7.666669845581055,8.033329963684082,7.893330097198486,20453625.0,6.567137241363525
2010-07-19,8.079999923706055,7.733329772949219,7.793330192565918,8.033329963684082,21184472.0,6.683615684509277
2010-07-20,8.84000015258789,8.020000457763672,8.046669960021973,8.84000015258789,60381446.0,7.354753494262695
2010-07-21,8.906669616699219,8.673330307006836,8.873330116271973,8.760000228881836,32111616.0,7.2881951332092285
2010-07-22,8.873330116271973,8.633330345153809,8.699999809265137,8.826669692993164,25345902.0,7.343662738800049
2010-07-23,9.0,8.653329849243164,8.826669692993164,8.92667007446289,31948197.0,7.42686128616333
2010-07-26,8.966670036315918,8.733329772949219,8.933329582214355,8.899999618530273,20126856.0,7.404671669006348
2010-07-27,9.033329963684082,8.760000228881836,8.92667007446289,8.793330192565918,22981990.0,7.315924644470215
2010-07-28,9.186670303344727,8.720000267028809,8.793330192565918,9.119999885559082,29921091.0,7.587709903717041
2010-07-29,9.1466703414917,8.766670227050781,9.133330345153809,8.960000038146973,46136574.0,7.454591751098633
2010-07-30,8.920000076293945,8.74666976928711,8.920000076293945,8.866669654846191,28416795.0,7.376942157745361
2010-08-02,9.100000381469727,8.800000190734863,8.859999656677246,9.039999961853027,32162932.0,7.521150588989258
2010-08-03,9.260000228881836,8.993330001831055,9.093330383300781,9.006669998168945,40831536.0,7.493420124053955
2010-08-04,9.0600004196167,8.633330345153809,8.979999542236328,8.953330039978027,28420029.0,7.449042320251465
2010-08-05,8.966670036315918,8.75333023071289,8.966670036315918,8.84000015258789,19722508.0,7.354753494262695
2010-08-06,9.133330345153809,8.766670227050781,8.84000015258789,9.126669883728027,27017890.0,7.593258380889893
2010-08-09,9.386670112609863,9.106670379638672,9.233329772949219,9.3533296585083,39576285.0,7.781835556030273
2010-08-10,9.326669692993164,8.8533296585083,9.326669692993164,8.859999656677246,28492090.0,7.371393203735352
2010-08-11,9.026670455932617,8.800000190734863,8.806670188903809,8.966670036315918,17716104.0,7.460140705108643
2010-08-12,9.026670455932617,8.813329696655273,8.866669654846191,8.833330154418945,16003035.0,7.349205017089844
2010-08-13,9.013330459594727,8.786669731140137,8.846670150756836,9.0,14787981.0,7.4878716468811035
2010-08-16,9.153329849243164,8.899999618530273,8.986669540405273,9.133330345153809,23755136.0,7.598801136016846
2010-08-17,9.380000114440918,9.1466703414917,9.173330307006836,9.34000015258789,36168020.0,7.77074670791626
2010-08-18,9.420000076293945,9.106670379638672,9.319999694824219,9.199999809265137,26532458.0,7.65426778793335
2010-08-19,9.319999694824219,9.140000343322754,9.199999809265137,9.220000267028809,20300913.0,7.670907974243164
2010-08-20,9.193329811096191,8.866669654846191,9.193329811096191,8.906669616699219,21594146.0,7.410221099853516
2010-08-23,9.013330459594727,8.846670150756836,8.886670112609863,8.899999618530273,10513719.0,7.404671669006348
2010-08-24,8.993330001831055,8.760000228881836,8.920000076293945,8.933329582214355,15961108.0,7.432401657104492
2010-08-25,8.906669616699219,8.5,8.8533296585083,8.526670455932617,22604596.0,7.094066619873047
2010-08-26,8.760000228881836,8.533329963684082,8.539999961853027,8.613329887390137,19750220.0,7.166168212890625
2010-08-27,8.626669883728027,8.326669692993164,8.533329963684082,8.5,19620924.0,7.071878433227539
2010-08-30,8.699999809265137,8.513330459594727,8.539999961853027,8.619999885559082,25427996.0,7.171716690063477
2010-08-31,8.733329772949219,8.5,8.566670417785645,8.6466703414917,19341024.0,7.193905353546143
2010-09-01,8.699999809265137,8.366669654846191,8.640000343322754,8.479999542236328,20937861.0,7.055237770080566
2010-09-02,8.619999885559082,8.473329544067383,8.593330383300781,8.5600004196167,17093775.0,7.121797561645508
2010-09-03,8.846670150756836,8.553330421447754,8.640000343322754,8.833330154418945,31655748.0,7.349205017089844
2010-09-06,8.979999542236328,8.760000228881836,8.880000114440918,8.846670150756836,28542502.0,7.3603034019470215
2010-09-07,8.899999618530273,8.693329811096191,8.833330154418945,8.793330192565918,18458030.0,7.315924644470215
2010-09-08,8.946669578552246,8.739999771118164,8.779999732971191,8.92667007446289,28553817.0,7.42686128616333
2010-09-09,8.920000076293945,8.533329963684082,8.899999618530273,8.593330383300781,29331846.0,7.149527549743652
2010-09-10,8.600000381469727,8.399999618530273,8.533329963684082,8.539999961853027,14884113.0,7.105157375335693
2010-09-13,8.733329772949219,8.546669960021973,8.600000381469727,8.693329811096191,12903434.0,7.232725143432617
2010-09-14,8.920000076293945,8.600000381469727,8.686670303344727,8.65999984741211,25863490.0,7.2049946784973145
2010-09-15,8.640000343322754,8.406669616699219,8.593330383300781,8.4399995803833,18937552.0,7.021957874298096
2010-09-16,8.486669540405273,8.106670379638672,8.413330078125,8.206669807434082,17622902.0,6.827831268310547
2010-09-17,8.326669692993164,8.15999984741211,8.24666976928711,8.180000305175781,9427538.0,6.805643558502197
2010-09-20,8.279999732971191,8.07332992553711,8.199999809265137,8.166669845581055,8797305.0,6.794552803039551
2010-09-21,8.239999771118164,8.093330383300781,8.186670303344727,8.126669883728027,6804990.0,6.76127290725708
2010-09-27,8.326669692993164,8.100000381469727,8.133330345153809,8.306670188903809,10612602.0,6.911030292510986
2010-09-28,8.333330154418945,8.133330345153809,8.266670227050781,8.15999984741211,13553024.0,6.789002895355225
2010-09-29,8.166669845581055,8.006669998168945,8.153329849243164,8.039999961853027,10332429.0,6.689164161682129
2010-09-30,8.180000305175781,8.006669998168945,8.053330421447754,8.1466703414917,9441891.0,6.7779130935668945
2010-10-08,8.386670112609863,8.166669845581055,8.24666976928711,8.326669692993164,16272208.0,6.927670001983643
2010-10-11,8.633330345153809,8.293330192565918,8.333330154418945,8.506669998168945,27144486.0,7.077428340911865
2010-10-12,8.57332992553711,8.433329582214355,8.506669998168945,8.479999542236328,15430119.0,7.055237770080566
2010-10-13,9.25333023071289,8.460000038146973,8.473329544067383,9.1466703414917,65939709.0,7.609898567199707
2010-10-14,8.979999542236328,8.686670303344727,8.979999542236328,8.779999732971191,53203352.0,7.304834365844727
2010-10-15,8.92667007446289,8.526670455932617,8.75333023071289,8.786669731140137,32516248.0,7.310384273529053
2010-10-18,8.993330001831055,8.533329963684082,8.826669692993164,8.899999618530273,36361365.0,7.404671669006348
2010-10-19,9.186670303344727,8.800000190734863,8.899999618530273,9.126669883728027,42651412.0,7.593258380889893
2010-10-20,9.380000114440918,8.859999656677246,8.906669616699219,9.346670150756836,53695156.0,7.776294708251953
2010-10-21,9.699999809265137,9.206669807434082,9.466670036315918,9.313329696655273,54338948.0,7.7485575675964355
2010-10-22,9.986669540405273,9.206669807434082,9.319999694824219,9.739999771118164,59941484.0,8.103540420532227
2010-10-25,10.23330020904541,9.74666976928711,9.773329734802246,9.953330039978027,64139284.0,8.281028747558594
2010-10-26,10.006699562072754,9.666669845581055,9.986669540405273,9.886670112609863,37687848.0,8.225567817687988
2010-10-27,9.960000038146973,9.460000038146973,9.886670112609863,9.479999542236328,40125846.0,7.887222766876221
2010-10-28,9.600000381469727,9.279999732971191,9.466670036315918,9.346670150756836,28670906.0,7.776294708251953
2010-10-29,9.793330192565918,9.279999732971191,9.466670036315918,9.579999923706055,39625167.0,7.970424175262451
2010-11-01,9.760000228881836,9.520000457763672,9.579999923706055,9.673330307006836,32415870.0,8.04807186126709
2010-11-02,9.653329849243164,9.34000015258789,9.640000343322754,9.380000114440918,36240752.0,7.804024696350098
2010-11-03,9.479999542236328,9.239999771118164,9.333330154418945,9.25333023071289,21569810.0,7.698638916015625
2010-11-04,9.466670036315918,9.24666976928711,9.25333023071289,9.446669578552246,20699256.0,7.859495162963867
2010-11-05,9.566670417785645,9.406669616699219,9.533329963684082,9.460000038146973,21051747.0,7.870586395263672
2010-11-08,9.779999732971191,9.433329582214355,9.466670036315918,9.773329734802246,36921714.0,8.131269454956055
2010-11-09,9.899999618530273,9.666669845581055,9.786669731140137,9.8533296585083,37701675.0,8.197827339172363
2010-11-10,9.960000038146973,9.640000343322754,9.866669654846191,9.720000267028809,31019142.0,8.086899757385254
2010-11-11,9.9399995803833,9.626669883728027,9.666669845581055,9.653329849243164,36248858.0,8.031432151794434
2010-11-12,9.720000267028809,8.806670188903809,9.666669845581055,8.906669616699219,35187142.0,7.410221099853516
2010-11-15,9.133330345153809,8.866669654846191,8.920000076293945,9.126669883728027,16601426.0,7.593258380889893
2010-11-16,9.25333023071289,8.653329849243164,9.106670379638672,8.760000228881836,17630126.0,7.2881951332092285
2010-11-17,8.826669692993164,8.199999809265137,8.653329849243164,8.333330154418945,20890398.0,6.933211326599121
2010-11-18,8.486669540405273,8.266670227050781,8.406669616699219,8.4399995803833,13118367.0,7.021957874298096
2010-11-19,8.520000457763672,8.233329772949219,8.479999542236328,8.513330459594727,13643430.0,7.0829691886901855
2010-11-22,8.8533296585083,8.406669616699219,8.466670036315918,8.826669692993164,20460472.0,7.343662738800049
2010-11-23,8.800000190734863,8.420000076293945,8.800000190734863,8.506669998168945,16677254.0,7.077428340911865
2010-11-24,8.699999809265137,8.34000015258789,8.466670036315918,8.673330307006836,14422162.0,7.2160868644714355
2010-11-25,9.006669998168945,8.666669845581055,8.733329772949219,8.866669654846191,17481951.0,7.376942157745361
2010-11-26,8.899999618530273,8.733329772949219,8.866669654846191,8.766670227050781,9544749.0,7.293744087219238
2010-11-29,8.800000190734863,8.666669845581055,8.733329772949219,8.726670265197754,11342980.0,7.260465145111084
2010-11-30,8.893329620361328,8.380000114440918,8.733329772949219,8.553330421447754,15970692.0,7.1162495613098145
2010-12-01,8.586669921875,8.399999618530273,8.566670417785645,8.520000457763672,10268980.0,7.0885186195373535
2010-12-02,8.720000267028809,8.566670417785645,8.619999885559082,8.586669921875,9829034.0,7.143985748291016
2010-12-03,8.640000343322754,8.533329963684082,8.593330383300781,8.600000381469727,7596990.0,7.1550774574279785
2010-12-06,8.813329696655273,8.600000381469727,8.613329887390137,8.673330307006836,12003213.0,7.2160868644714355
2010-12-07,8.760000228881836,8.5,8.706669807434082,8.640000343322754,16692254.0,7.188357353210449
2010-12-08,8.613329887390137,8.486669540405273,8.600000381469727,8.513330459594727,10225828.0,7.0829691886901855
2010-12-09,8.486669540405273,8.286669731140137,8.486669540405273,8.300000190734863,9956632.0,6.905481815338135
2010-12-10,8.380000114440918,8.266670227050781,8.306670188903809,8.3533296585083,10403745.0,6.949850559234619
2010-12-13,8.57332992553711,8.34000015258789,8.373330116271973,8.546669960021973,12617487.0,7.110706806182861
2010-12-14,8.733329772949219,8.533329963684082,8.57332992553711,8.633330345153809,15432687.0,7.182807445526123
2010-12-15,8.773329734802246,8.593330383300781,8.626669883728027,8.65999984741211,14131516.0,7.2049946784973145
2010-12-16,8.760000228881836,8.586669921875,8.6466703414917,8.606670379638672,10948612.0,7.160626411437988
2010-12-17,8.619999885559082,8.486669540405273,8.593330383300781,8.5600004196167,7941381.0,7.121797561645508
2010-12-20,8.706669807434082,8.306670188903809,8.613329887390137,8.460000038146973,11004330.0,7.038598537445068
2010-12-21,8.57332992553711,8.420000076293945,8.493330001831055,8.57332992553711,10632176.0,7.13288688659668
2010-12-22,8.680000305175781,8.526670455932617,8.600000381469727,8.553330421447754,13371411.0,7.1162495613098145
2010-12-23,8.579999923706055,8.42667007446289,8.533329963684082,8.460000038146973,9811527.0,7.038598537445068
2010-12-24,8.453330039978027,8.020000457763672,8.453330039978027,8.100000381469727,24807602.0,6.739083766937256
2010-12-27,8.233329772949219,7.699999809265137,8.100000381469727,7.793330192565918,26111828.0,6.483938694000244
2010-12-28,7.800000190734863,7.386670112609863,7.800000190734863,7.619999885559082,34077400.0,6.339731216430664
2010-12-29,7.833330154418945,7.619999885559082,7.766670227050781,7.699999809265137,22486767.0,6.406290054321289
2010-12-30,7.713329792022705,7.466670036315918,7.699999809265137,7.586669921875,23212978.0,6.311999797821045
2010-12-31,7.739999771118164,7.559999942779541,7.599999904632568,7.699999809265137,24953394.0,6.406290054321289
2011-01-04,7.806670188903809,7.613329887390137,7.746669769287109,7.786670207977295,26045154.0,6.478398323059082
2011-01-05,7.826670169830322,7.699999809265137,7.733329772949219,7.773330211639404,18709560.0,6.467299938201904
2011-01-06,8.100000381469727,7.739999771118164,7.78000020980835,7.986670017242432,37711545.0,6.6447954177856445
2011-01-07,8.033329963684082,7.806670188903809,7.933330059051514,7.946670055389404,20324260.0,6.611515522003174
2011-01-10,7.946670055389404,7.699999809265137,7.920000076293945,7.706669807434082,11319752.0,6.411838531494141
2011-01-11,7.726669788360596,7.579999923706055,7.673329830169678,7.679999828338623,9832936.0,6.389649868011475
2011-01-12,7.793330192565918,7.666669845581055,7.71999979019165,7.773330211639404,12083883.0,6.467299938201904
2011-01-13,7.826670169830322,7.673329830169678,7.813330173492432,7.699999809265137,8600898.0,6.406290054321289
2011-01-14,7.673329830169678,7.513329982757568,7.666669845581055,7.559999942779541,10858946.0,6.289812088012695
2011-01-17,7.526669979095459,7.346670150756836,7.480000019073486,7.460000038146973,12206398.0,6.206613540649414
2011-01-18,7.546669960021973,7.386670112609863,7.426670074462891,7.533329963684082,7037654.0,6.267622470855713
2011-01-19,7.626669883728027,7.480000019073486,7.559999942779541,7.619999885559082,9476010.0,6.339731216430664
2011-01-20,7.63332986831665,7.320000171661377,7.63332986831665,7.340000152587891,11929704.0,6.10677433013916
2011-01-21,7.473330020904541,7.233329772949219,7.333330154418945,7.393330097198486,10856997.0,6.151144981384277
2011-01-24,7.433330059051514,7.239999771118164,7.400000095367432,7.28000020980835,8407966.0,6.05685567855835
2011-01-25,7.286670207977295,7.199999809265137,7.253330230712891,7.260000228881836,7371357.0,6.040215492248535
2011-01-26,7.393330097198486,7.253330230712891,7.286670207977295,7.373330116271973,7864040.0,6.134505271911621
2011-01-27,7.553329944610596,7.286670207977295,7.333330154418945,7.486670017242432,14101983.0,6.22880220413208
2011-01-28,7.539999961853027,7.413330078125,7.493330001831055,7.5,9144579.0,6.239892959594727
2011-01-31,7.766670227050781,7.559999942779541,7.653329849243164,7.71999979019165,20770904.0,6.422929286956787
2011-02-01,7.786670207977295,7.666669845581055,7.699999809265137,7.679999828338623,10184841.0,6.389649868011475
2011-02-09,7.739999771118164,7.579999923706055,7.659999847412109,7.619999885559082,10297347.0,6.339731216430664
2011-02-10,8.053330421447754,7.586669921875,7.586669921875,7.993330001831055,28805900.0,6.650335311889648
2011-02-11,8.086669921875,7.880000114440918,8.020000457763672,7.960000038146973,18745724.0,6.622605323791504
2011-02-14,8.206669807434082,8.020000457763672,8.020000457763672,8.086669921875,22062042.0,6.727993488311768
2011-02-15,8.433329582214355,8.100000381469727,8.106670379638672,8.199999809265137,41934812.0,6.822282314300537
2011-02-16,8.686670303344727,8.173330307006836,8.199999809265137,8.606670379638672,57342249.0,7.160626411437988
2011-02-17,8.833330154418945,8.613329887390137,8.673330307006836,8.65999984741211,37637974.0,7.2049946784973145
2011-02-18,8.833330154418945,8.553330421447754,8.606670379638672,8.739999771118164,30680420.0,7.271553993225098
2011-02-21,9.166669845581055,8.606670379638672,8.653329849243164,9.079999923706055,46214382.0,7.554429531097412
2011-02-22,9.279999732971191,8.833330154418945,9.153329849243164,8.933329582214355,42780488.0,7.432401657104492
2011-02-23,8.979999542236328,8.633330345153809,8.866669654846191,8.793330192565918,29032486.0,7.315924644470215
2011-02-24,8.973329544067383,8.640000343322754,8.75333023071289,8.733329772949219,21458852.0,7.266005039215088
2011-02-25,9.006669998168945,8.65999984741211,8.720000267028809,8.966670036315918,28162538.0,7.460140705108643
2011-02-28,9.399999618530273,8.973329544067383,8.973329544067383,9.319999694824219,39890062.0,7.754105091094971
2011-03-01,9.399999618530273,9.126669883728027,9.34000015258789,9.193329811096191,24370220.0,7.648718357086182
2011-03-02,9.273329734802246,8.946669578552246,9.180000305175781,9.226670265197754,23701900.0,7.676456451416016
2011-03-03,9.346670150756836,8.920000076293945,9.166669845581055,8.92667007446289,22133222.0,7.42686128616333
2011-03-04,9.119999885559082,8.920000076293945,8.92667007446289,9.100000381469727,13070667.0,7.571070194244385
2011-03-07,9.666669845581055,9.300000190734863,9.300000190734863,9.619999885559082,68087680.0,8.003703117370605
2011-03-08,9.779999732971191,9.533329963684082,9.579999923706055,9.626669883728027,37180484.0,8.009251594543457
2011-03-09,9.779999732971191,9.5,9.600000381469727,9.57332992553711,24611294.0,7.964873313903809
2011-03-10,9.733329772949219,9.5,9.5600004196167,9.720000267028809,30753342.0,8.086899757385254
2011-03-11,9.766670227050781,9.446669578552246,9.713330268859863,9.453330039978027,28561846.0,7.865034580230713
2011-03-14,9.600000381469727,9.1466703414917,9.42667007446289,9.453330039978027,21958714.0,7.865034580230713
2011-03-15,9.433329582214355,9.066670417785645,9.42667007446289,9.199999809265137,23291892.0,7.65426778793335
2011-03-16,9.613329887390137,9.066670417785645,9.180000305175781,9.333330154418945,42333558.0,7.765197277069092
2011-03-17,9.260000228881836,8.920000076293945,9.166669845581055,8.9399995803833,25097205.0,7.437952041625977
2011-03-18,9.093330383300781,8.846670150756836,9.033329963684082,8.960000038146973,23188496.0,7.454591751098633
2011-03-21,9.093330383300781,8.920000076293945,8.9399995803833,8.979999542236328,13083675.0,7.471231937408447
2011-03-22,9.07332992553711,8.819999694824219,9.0,9.0600004196167,15381994.0,7.537791728973389
2011-03-23,9.300000190734863,8.960000038146973,9.066670417785645,9.293330192565918,17594388.0,7.731916904449463
2011-03-24,9.460000038146973,9.213330268859863,9.273329734802246,9.233329772949219,18595022.0,7.681997299194336
2011-03-28,9.693329811096191,9.393329620361328,9.393329620361328,9.520000457763672,41274460.0,7.920505046844482
2011-03-29,9.666669845581055,9.306670188903809,9.473329544067383,9.326669692993164,21203408.0,7.759655475616455
2011-03-30,9.399999618530273,9.133330345153809,9.286669731140137,9.166669845581055,15578037.0,7.626537322998047
2011-03-31,9.220000267028809,8.866669654846191,9.153329849243164,8.893329620361328,15964881.0,7.399122714996338
2011-04-01,9.100000381469727,8.913330078125,8.933329582214355,9.086669921875,8709900.0,7.55997896194458
2011-04-06,9.380000114440918,9.066670417785645,9.193329811096191,9.113329887390137,17714266.0,7.582159519195557
2011-04-07,9.486669540405273,9.119999885559082,9.119999885559082,9.406669616699219,30999784.0,7.826213359832764
2011-04-08,9.933329582214355,9.366669654846191,9.393329620361328,9.84000015258789,49345749.0,8.186738967895508
2011-04-11,10.293299674987793,9.866669654846191,9.866669654846191,9.960000038146973,48232856.0,8.286577224731445
2011-04-12,10.066699981689453,9.680000305175781,9.893329620361328,9.846670150756836,17034900.0,8.192289352416992
2011-04-13,10.386699676513672,9.733329772949219,9.833330154418945,10.293299674987793,31367040.0,8.563878059387207
2011-04-14,10.5,10.226699829101562,10.300000190734863,10.273300170898438,31166218.0,8.54723834991455
2011-04-15,10.479999542236328,10.180000305175781,10.26669979095459,10.33329963684082,23136396.0,8.597158432006836
2011-04-18,10.466699600219727,9.986669540405273,10.33329963684082,10.026700019836426,32119016.0,8.342069625854492
2011-04-19,10.453300476074219,9.866669654846191,10.026700019836426,10.199999809265137,33838682.0,8.486252784729004
2011-04-20,10.446700096130371,10.113300323486328,10.16670036315918,10.260000228881836,21319664.0,8.536172866821289
2011-04-21,10.646699905395508,10.273300170898438,10.353300094604492,10.319999694824219,22313919.0,8.586091041564941
2011-04-22,10.4399995803833,10.033300399780273,10.313300132751465,10.079999923706055,20543478.0,8.386414527893066
2011-04-25,10.260000228881836,9.873330116271973,10.079999923706055,9.9399995803833,17000382.0,8.269937515258789
2011-04-26,10.0,9.65999984741211,9.920000076293945,9.806670188903809,18098572.0,8.159008026123047
2011-04-27,9.966670036315918,9.74666976928711,9.84000015258789,9.813329696655273,15223614.0,8.16455078125
2011-04-28,10.066699981689453,9.486669540405273,10.013299942016602,9.520000457763672,28603413.0,7.920505046844482
2011-04-29,9.75333023071289,9.513330459594727,9.533329963684082,9.74666976928711,13552462.0,8.109088897705078
2011-05-03,9.899999618530273,9.699999809265137,9.739999771118164,9.859999656677246,13954539.0,8.203377723693848
2011-05-04,9.819999694824219,9.300000190734863,9.819999694824219,9.466670036315918,22856354.0,7.876133441925049
2011-05-05,9.539999961853027,9.313329696655273,9.399999618530273,9.406669616699219,14455242.0,7.826213359832764
2011-05-06,9.733329772949219,9.266670227050781,9.300000190734863,9.586669921875,12975790.0,7.975971698760986
2011-05-09,9.859999656677246,9.433329582214355,9.600000381469727,9.539999961853027,22678800.0,7.9371418952941895
2011-05-10,9.566670417785645,9.386670112609863,9.546669960021973,9.493330001831055,12727280.0,7.898314476013184
2011-05-11,9.5,9.239999771118164,9.5,9.34000015258789,15646134.0,7.77074670791626
2011-05-12,9.420000076293945,9.133330345153809,9.213330268859863,9.239999771118164,13965063.0,7.687548637390137
2011-05-16,9.619999885559082,9.326669692993164,9.34000015258789,9.493330001831055,21601324.0,7.898314476013184
2011-05-17,9.640000343322754,9.373330116271973,9.453330039978027,9.5,12854136.0,7.903862476348877
2011-05-18,9.633330345153809,9.406669616699219,9.486669540405273,9.546669960021973,9472983.0,7.94269323348999
2011-05-19,9.613329887390137,9.226670265197754,9.586669921875,9.279999732971191,17372570.0,7.720826625823975
2011-05-20,9.359999656677246,9.0,9.233329772949219,9.326669692993164,20220009.0,7.759655475616455
2011-05-23,9.273329734802246,9.026670455932617,9.260000228881836,9.100000381469727,12062822.0,7.571070194244385
2011-05-24,9.119999885559082,8.833330154418945,9.066670417785645,9.020000457763672,12393255.0,7.504510402679443
2011-05-25,9.0600004196167,8.726670265197754,8.953330039978027,8.833330154418945,12700136.0,7.349205017089844
2011-05-26,8.946669578552246,8.606670379638672,8.873330116271973,8.713330268859863,10391592.0,7.24936580657959
2011-05-27,8.733329772949219,8.406669616699219,8.606670379638672,8.539999961853027,7566027.0,7.27207612991333
2011-05-30,8.666669845581055,8.213330268859863,8.533329963684082,8.226670265197754,14303076.0,7.005266189575195
2011-05-31,8.466670036315918,8.186670303344727,8.233329772949219,8.4399995803833,10934523.0,7.186922073364258
2011-06-01,8.513330459594727,8.366669654846191,8.433329582214355,8.466670036315918,6608780.0,7.209632873535156
2011-06-02,8.393329620361328,8.166669845581055,8.333330154418945,8.313329696655273,9986254.0,7.079058647155762
2011-06-03,8.533329963684082,8.260000228881836,8.293330192565918,8.473329544067383,9506196.0,7.215304374694824
2011-06-07,8.633330345153809,8.420000076293945,8.473329544067383,8.613329887390137,9044604.0,7.3345184326171875
2011-06-08,8.693329811096191,8.5,8.606670379638672,8.613329887390137,9152223.0,7.3345184326171875
2011-06-09,8.613329887390137,8.333330154418945,8.613329887390137,8.386670112609863,7658448.0,7.141511917114258
2011-06-10,8.399999618530273,8.166669845581055,8.313329696655273,8.313329696655273,8413650.0,7.079058647155762
2011-06-13,8.286669731140137,8.133330345153809,8.25333023071289,8.25333023071289,5655328.0,7.02796745300293
2011-06-14,8.586669921875,8.233329772949219,8.233329772949219,8.579999923706055,12674451.0,7.306138038635254
2011-06-15,8.686670303344727,8.453330039978027,8.513330459594727,8.473329544067383,9668378.0,7.215304374694824
2011-06-16,8.433329582214355,8.300000190734863,8.380000114440918,8.366669654846191,5237925.0,7.124479293823242
2011-06-17,8.453330039978027,8.266670227050781,8.333330154418945,8.279999732971191,3826824.0,7.05067777633667
2011-06-20,8.326669692993164,8.07332992553711,8.233329772949219,8.15999984741211,7926392.0,6.948493480682373
2011-06-21,8.460000038146973,8.15999984741211,8.180000305175781,8.420000076293945,10805841.0,7.169891834259033
2011-06-22,8.513330459594727,8.3533296585083,8.420000076293945,8.366669654846191,10175428.0,7.124479293823242
2011-06-23,8.779999732971191,8.279999732971191,8.326669692993164,8.733329772949219,19211702.0,7.43670129776001
2011-06-24,9.07332992553711,8.666669845581055,8.720000267028809,9.026670455932617,23534958.0,7.686490535736084
2011-06-27,9.166669845581055,8.866669654846191,9.0600004196167,8.973329544067383,11746029.0,7.6410698890686035
2011-06-28,9.186670303344727,8.899999618530273,8.993330001831055,9.046669960021973,15704412.0,7.703520774841309
2011-06-29,9.053330421447754,8.75333023071289,9.053330421447754,8.773329734802246,10573432.0,7.470763683319092
2011-06-30,9.07332992553711,8.786669731140137,8.786669731140137,8.946669578552246,10866908.0,7.6183671951293945
2011-07-01,9.07332992553711,8.933329582214355,9.0,9.013330459594727,8613668.0,7.675130844116211
2011-07-04,9.193329811096191,9.039999961853027,9.039999961853027,9.193329811096191,13132287.0,7.828407287597656
2011-07-05,9.319999694824219,9.079999923706055,9.173330307006836,9.166669845581055,10623102.0,7.805704593658447
2011-07-06,9.15999984741211,8.966670036315918,9.113329887390137,9.079999923706055,12868594.0,7.731902122497559
2011-07-07,9.153329849243164,8.979999542236328,9.046669960021973,8.986669540405273,12792070.0,7.652428150177002
2011-07-08,9.053330421447754,8.866669654846191,8.993330001831055,9.046669960021973,8375415.0,7.703520774841309
2011-07-11,9.199999809265137,8.9399995803833,9.026670455932617,9.133330345153809,15366298.0,7.777315139770508
2011-07-12,9.286669731140137,8.986669540405273,9.013330459594727,9.126669883728027,18586438.0,7.7716450691223145
2011-07-13,9.5,9.119999885559082,9.119999885559082,9.486669540405273,25154526.0,8.078195571899414
2011-07-14,9.506669998168945,9.313329696655273,9.479999542236328,9.453330039978027,15102885.0,8.0498046875
2011-07-15,9.466670036315918,9.293330192565918,9.466670036315918,9.386670112609863,13441680.0,7.993042469024658
2011-07-18,9.493330001831055,9.119999885559082,9.386670112609863,9.199999809265137,19671330.0,7.834086894989014
2011-07-19,9.173330307006836,8.979999542236328,9.173330307006836,9.020000457763672,12920662.0,7.680811405181885
2011-07-20,9.133330345153809,8.906669616699219,9.07332992553711,9.039999961853027,11208596.0,7.697842121124268
2011-07-21,9.026670455932617,8.866669654846191,9.026670455932617,8.893329620361328,10077828.0,7.572947025299072
2011-07-22,8.979999542236328,8.793330192565918,8.92667007446289,8.886670112609863,13392188.0,7.567276954650879
2011-07-25,8.993330001831055,8.619999885559082,8.833330154418945,8.65999984741211,11972196.0,7.3742594718933105
2011-07-26,8.733329772949219,8.546669960021973,8.680000305175781,8.666669845581055,5884383.0,7.379939079284668
2011-07-27,8.786669731140137,8.579999923706055,8.666669845581055,8.75333023071289,7774818.0,7.453733444213867
2011-07-28,8.720000267028809,8.493330001831055,8.673330307006836,8.706669807434082,11912422.0,7.414000511169434
2011-08-01,9.199999809265137,8.9399995803833,9.1466703414917,9.006669998168945,36750579.0,7.669461727142334
2011-08-02,9.300000190734863,8.893329620361328,8.920000076293945,9.273329734802246,32856936.0,7.896528720855713
2011-08-03,9.300000190734863,9.119999885559082,9.1466703414917,9.220000267028809,18939591.0,7.8511176109313965
2011-08-04,9.333330154418945,9.133330345153809,9.25333023071289,9.193329811096191,10062420.0,7.828407287597656
2011-08-05,9.093330383300781,8.893329620361328,8.960000038146973,8.960000038146973,14921444.0,7.62971830368042
2011-08-08,8.920000076293945,8.34000015258789,8.833330154418945,8.5600004196167,25317508.0,7.289107322692871
2011-08-09,8.633330345153809,8.199999809265137,8.300000190734863,8.613329887390137,15396921.0,7.3345184326171875
2011-08-10,8.819999694824219,8.533329963684082,8.779999732971191,8.553330421447754,26104342.0,7.283427715301514
2011-08-11,8.766670227050781,8.386670112609863,8.413330078125,8.739999771118164,15533589.0,7.442382335662842
2011-08-12,8.899999618530273,8.693329811096191,8.786669731140137,8.706669807434082,16891038.0,7.414000511169434
2011-08-15,8.819999694824219,8.640000343322754,8.766670227050781,8.813329696655273,13214028.0,7.504825592041016
2011-08-16,8.84000015258789,8.720000267028809,8.813329696655273,8.75333023071289,10470628.0,7.453733444213867
2011-08-17,9.100000381469727,8.800000190734863,8.833330154418945,8.92667007446289,28283642.0,7.60133695602417
2011-08-18,8.966670036315918,8.760000228881836,8.893329620361328,8.779999732971191,11331234.0,7.476442813873291
2011-08-19,8.946669578552246,8.566670417785645,8.586669921875,8.933329582214355,18601610.0,7.607008934020996
2011-08-22,9.046669960021973,8.8533296585083,9.0,8.92667007446289,14674992.0,7.60133695602417
2011-08-23,9.233329772949219,8.979999542236328,9.0,9.206669807434082,25401336.0,7.839765548706055
2011-08-24,9.359999656677246,9.066670417785645,9.1466703414917,9.279999732971191,33651492.0,7.902209281921387
2011-08-25,9.553330421447754,9.186670303344727,9.24666976928711,9.460000038146973,37617813.0,8.055485725402832
2011-08-26,9.633330345153809,9.380000114440918,9.433329582214355,9.399999618530273,26167269.0,8.00439167022705
2011-08-29,9.386670112609863,9.133330345153809,9.346670150756836,9.180000305175781,21665802.0,7.817054271697998
2011-08-30,9.366669654846191,9.026670455932617,9.239999771118164,9.033329963684082,17021334.0,7.692160606384277
2011-08-31,9.293330192565918,8.953330039978027,9.0600004196167,9.273329734802246,14334002.0,7.896528720855713
2011-09-01,9.433329582214355,9.140000343322754,9.286669731140137,9.180000305175781,13377633.0,7.817054271697998
2011-09-02,9.213330268859863,9.026670455932617,9.193329811096191,9.153329849243164,7963102.0,7.794344902038574
2011-09-05,9.119999885559082,8.806670188903809,9.046669960021973,8.819999694824219,11409447.0,7.510504245758057
2011-09-06,8.800000190734863,8.57332992553711,8.779999732971191,8.613329887390137,10456875.0,7.3345184326171875
2011-09-07,8.846670150756836,8.653329849243164,8.680000305175781,8.833330154418945,9985674.0,7.52185583114624
2011-09-08,8.906669616699219,8.75333023071289,8.866669654846191,8.800000190734863,7758586.0,7.49347448348999
2011-09-09,8.933329582214355,8.600000381469727,8.786669731140137,8.673330307006836,9794100.0,7.385611534118652
2011-09-13,8.65999984741211,8.460000038146973,8.486669540405273,8.613329887390137,8257269.0,7.3345184326171875
2011-09-14,8.739999771118164,8.486669540405273,8.619999885559082,8.733329772949219,6303178.0,7.43670129776001
2011-09-15,8.793330192565918,8.706669807434082,8.720000267028809,8.720000267028809,5977311.0,7.425352096557617
2011-09-16,8.813329696655273,8.693329811096191,8.786669731140137,8.706669807434082,3467042.0,7.414000511169434
2011-09-19,8.666669845581055,8.533329963684082,8.640000343322754,8.566670417785645,4439100.0,7.2947869300842285
2011-09-20,8.666669845581055,8.433329582214355,8.5600004196167,8.493330001831055,9461096.0,7.232335567474365
2011-09-21,8.733329772949219,8.466670036315918,8.520000457763672,8.680000305175781,13289253.0,7.391290187835693
2011-09-22,8.633330345153809,8.266670227050781,8.593330383300781,8.279999732971191,14351164.0,7.05067777633667
2011-09-23,8.300000190734863,8.100000381469727,8.133330345153809,8.266670227050781,6631173.0,7.039327621459961
2011-09-26,8.346670150756836,8.106670379638672,8.266670227050781,8.126669883728027,5227190.0,6.920112609863281
2011-09-27,8.333330154418945,8.0600004196167,8.186670303344727,8.24666976928711,7336854.0,7.0222954750061035
2011-09-28,8.42667007446289,8.199999809265137,8.313329696655273,8.239999771118164,6242889.0,7.016616344451904
2011-09-29,8.266670227050781,8.0600004196167,8.166669845581055,8.079999923706055,5808404.0,6.88037109375
2011-09-30,8.220000267028809,8.046669960021973,8.106670379638672,8.133330345153809,5665413.0,6.925784111022949
2011-10-10,8.319999694824219,8.15999984741211,8.166669845581055,8.233329772949219,6804614.0,7.010937213897705
2011-10-11,8.533329963684082,7.800000190734863,8.479999542236328,8.0,11089358.0,6.812249183654785
2011-10-12,8.359999656677246,7.873330116271973,7.946670055389404,8.300000190734863,10597538.0,7.067708969116211
2011-10-13,8.5,8.233329772949219,8.24666976928711,8.413330078125,10203188.0,7.164212226867676
2011-10-14,8.393329620361328,8.166669845581055,8.380000114440918,8.293330192565918,9546546.0,7.062028884887695
2011-10-17,8.446669578552246,8.24666976928711,8.319999694824219,8.413330078125,8581606.0,7.164212226867676
2011-10-18,8.460000038146973,8.239999771118164,8.359999656677246,8.260000228881836,8433558.0,7.033647537231445
2011-10-19,8.373330116271973,8.133330345153809,8.319999694824219,8.15999984741211,7497670.0,6.948493480682373
2011-10-20,8.126669883728027,7.599999904632568,8.119999885559082,7.639999866485596,17094776.0,6.5056986808776855
2011-10-21,8.053330421447754,7.840000152587891,7.946670055389404,7.873330116271973,22429572.0,6.704385757446289
2011-10-24,8.25333023071289,7.813330173492432,7.913330078125,8.213330268859863,13515320.0,6.993906497955322
2011-10-25,8.446669578552246,8.126669883728027,8.199999809265137,8.399999618530273,20020719.0,7.152861595153809
2011-10-26,8.666669845581055,8.306670188903809,8.333330154418945,8.533329963684082,18677151.0,7.2663960456848145
2011-10-27,8.600000381469727,8.433329582214355,8.539999961853027,8.479999542236328,11546200.0,7.220983505249023
2011-10-28,8.65999984741211,8.466670036315918,8.606670379638672,8.579999923706055,14285302.0,7.306138038635254
2011-10-31,8.653329849243164,8.5,8.539999961853027,8.600000381469727,10269610.0,7.323168754577637
2011-11-01,8.633330345153809,8.460000038146973,8.520000457763672,8.493330001831055,9834444.0,7.232335567474365
2011-11-02,8.693329811096191,8.333330154418945,8.34000015258789,8.673330307006836,11555544.0,7.385611534118652
2011-11-03,9.026670455932617,8.653329849243164,8.666669845581055,8.880000114440918,27305080.0,7.5615973472595215
2011-11-04,9.033329963684082,8.793330192565918,8.920000076293945,8.986669540405273,12825398.0,7.652428150177002
2011-11-07,9.0,8.806670188903809,8.953330039978027,8.84000015258789,7174352.0,7.5275349617004395
2011-11-08,8.920000076293945,8.75333023071289,8.84000015258789,8.766670227050781,7875363.0,7.465092658996582
2011-11-09,8.899999618530273,8.586669921875,8.793330192565918,8.826669692993164,14290136.0,7.516183853149414
2011-11-10,8.699999809265137,8.506669998168945,8.666669845581055,8.513330459594727,22165716.0,7.24936580657959
2011-11-11,8.613329887390137,8.453330039978027,8.579999923706055,8.520000457763672,9643102.0,7.255044937133789
2011-11-14,8.733329772949219,8.57332992553711,8.57332992553711,8.713330268859863,12300090.0,7.419671535491943
2011-11-15,8.720000267028809,8.579999923706055,8.693329811096191,8.653329849243164,7752558.0,7.368579864501953
2011-11-16,8.699999809265137,8.399999618530273,8.673330307006836,8.520000457763672,11846104.0,7.255044937133789
2011-11-17,8.546669960021973,8.386670112609863,8.5,8.4399995803833,8596604.0,7.186922073364258
2011-11-18,8.373330116271973,8.126669883728027,8.373330116271973,8.1466703414917,11400830.0,6.937143325805664
2011-11-21,8.220000267028809,7.966670036315918,8.199999809265137,8.093330383300781,9901748.0,6.891722679138184
2011-11-22,8.07332992553711,7.860000133514404,8.0,8.053330421447754,8771152.0,6.857661724090576
2011-11-23,8.079999923706055,7.933330059051514,8.053330421447754,7.973330020904541,5206185.0,6.789538860321045
2011-11-24,8.046669960021973,7.880000114440918,7.900000095367432,8.013330459594727,4973433.0,6.823600769042969
2011-11-25,8.053330421447754,7.926670074462891,7.993330001831055,7.993330001831055,5179623.0,6.806569576263428
2011-11-28,8.046669960021973,7.833330154418945,8.0,7.86667013168335,9359412.0,6.698714733123779
2011-11-29,7.973330020904541,7.846670150756836,7.940000057220459,7.966670036315918,7957966.0,6.783867835998535
2011-11-30,7.953330039978027,7.613329887390137,7.953330039978027,7.713329792022705,13127460.0,6.568140983581543
2011-12-01,8.100000381469727,7.906670093536377,7.953330039978027,7.940000057220459,14279547.0,6.761157512664795
2011-12-02,7.900000095367432,7.646669864654541,7.86667013168335,7.706669807434082,11284404.0,6.562469482421875
2011-12-05,7.726669788360596,7.546669960021973,7.706669807434082,7.553329944610596,6071184.0,6.431895732879639
2011-12-06,7.626669883728027,7.533329963684082,7.566669940948486,7.579999923706055,4682190.0,6.454607009887695
2011-12-07,7.639999866485596,7.539999961853027,7.593329906463623,7.586669921875,4880216.0,6.4602861404418945
2011-12-08,7.619999885559082,7.346670150756836,7.593329906463623,7.493330001831055,9595094.0,6.380804061889648
2011-12-09,7.480000019073486,7.353330135345459,7.380000114440918,7.426670074462891,6276118.0,6.32404088973999
2011-12-12,7.433330059051514,7.326670169830322,7.400000095367432,7.353330135345459,4820016.0,6.261589527130127
2011-12-13,7.320000171661377,7.099999904632568,7.313330173492432,7.179999828338623,8485882.0,6.113993167877197
2011-12-14,7.193329811096191,7.053329944610596,7.13332986831665,7.079999923706055,5186312.0,6.0288405418396
2011-12-15,7.106669902801514,6.920000076293945,7.033329963684082,7.033329963684082,9598494.0,5.989099502563477
2011-12-16,7.326670169830322,7.006669998168945,7.013329982757568,7.313330173492432,9387852.0,6.227528095245361
2011-12-19,7.63332986831665,7.13332986831665,7.253330230712891,7.519999980926514,12731428.0,6.403514862060547
2011-12-20,7.619999885559082,7.433330059051514,7.473330020904541,7.440000057220459,7543248.0,6.335391044616699
2011-12-21,7.593329906463623,7.433330059051514,7.533329963684082,7.480000019073486,8861682.0,6.369453430175781
2011-12-22,7.733329772949219,7.326670169830322,7.433330059051514,7.626669883728027,9632672.0,6.4943461418151855
2011-12-23,7.793330192565918,7.559999942779541,7.599999904632568,7.706669807434082,8996043.0,6.562469482421875
2011-12-26,7.706669807434082,7.706669807434082,7.706669807434082,7.706669807434082,0.0,6.562469482421875
2011-12-27,7.646669864654541,7.420000076293945,7.599999904632568,7.553329944610596,10814778.0,6.431895732879639
2011-12-28,7.746669769287109,7.440000057220459,7.506669998168945,7.726669788360596,7039287.0,6.579500198364258
2011-12-29,7.820000171661377,7.63332986831665,7.666669845581055,7.659999847412109,5698220.0,6.522727966308594
2011-12-30,7.946670055389404,7.699999809265137,7.699999809265137,7.920000076293945,9640122.0,6.744126796722412
2012-01-04,8.119999885559082,7.800000190734863,7.986670017242432,7.893330097198486,12786576.0,6.72141695022583
2012-01-05,8.033329963684082,7.606669902801514,7.806670188903809,7.666669845581055,12066044.0,6.528408050537109
2012-01-06,7.86667013168335,7.466670036315918,7.699999809265137,7.606669902801514,8958110.0,6.477316379547119
2012-01-09,8.140000343322754,7.586669921875,7.646669864654541,8.133330345153809,20403771.0,6.925784111022949
2012-01-10,8.366669654846191,8.033329963684082,8.066670417785645,8.313329696655273,23151888.0,7.079058647155762
2012-01-11,8.433329582214355,8.186670303344727,8.266670227050781,8.24666976928711,11191893.0,7.0222954750061035
2012-01-12,8.313329696655273,8.153329849243164,8.293330192565918,8.173330307006836,6883936.0,6.959845542907715
2012-01-13,8.993330001831055,8.993330001831055,8.993330001831055,8.993330001831055,30512846.0,7.658100128173828
2012-01-16,9.300000190734863,8.826669692993164,9.066670417785645,8.933329582214355,49676772.0,7.607008934020996
2012-01-17,9.5,8.833330154418945,8.973329544067383,9.393329620361328,35172592.0,7.998712062835693
2012-01-18,9.433329582214355,9.053330421447754,9.333330154418945,9.1466703414917,29332300.0,7.788674831390381
2012-01-19,9.466670036315918,9.100000381469727,9.1466703414917,9.359999656677246,19446564.0,7.970331192016602
2012-01-20,9.613329887390137,9.393329620361328,9.399999618530273,9.5600004196167,19072260.0,8.140639305114746
2012-01-30,9.699999809265137,9.406669616699219,9.600000381469727,9.433329582214355,19536236.0,8.032774925231934
2012-01-31,9.520000457763672,9.273329734802246,9.413330078125,9.346670150756836,13262811.0,7.958980560302734
2012-02-01,9.566670417785645,9.279999732971191,9.34000015258789,9.333330154418945,13573167.0,7.947620868682861
2012-02-02,9.84000015258789,9.333330154418945,9.34000015258789,9.84000015258789,25956862.0,8.379066467285156
2012-02-03,10.079999923706055,9.733329772949219,9.800000190734863,9.9399995803833,20553375.0,8.46422004699707
2012-02-06,10.066699981689453,9.813329696655273,9.9399995803833,9.899999618530273,15707504.0,8.430157661437988
2012-02-07,10.066699981689453,9.819999694824219,9.859999656677246,9.960000038146973,22753160.0,8.481250762939453
2012-02-08,10.133299827575684,9.880000114440918,9.933329582214355,10.026700019836426,18885279.0,8.538047790527344
2012-02-09,10.100000381469727,9.819999694824219,9.993330001831055,9.946669578552246,22288826.0,8.46989917755127
2012-02-10,10.066699981689453,9.866669654846191,9.913330078125,9.913330078125,13245514.0,8.441509246826172
2012-02-13,10.033300399780273,9.833330154418945,9.833330154418945,9.920000076293945,14262286.0,8.447189331054688
2012-02-14,9.979999542236328,9.600000381469727,9.9399995803833,9.666669845581055,26686737.0,8.231470108032227
2012-02-15,9.859999656677246,9.600000381469727,9.666669845581055,9.826669692993164,15958810.0,8.367715835571289
2012-02-16,9.833330154418945,9.5600004196167,9.806670188903809,9.579999923706055,15542186.0,8.157669067382812
2012-02-17,10.173299789428711,9.6466703414917,9.6466703414917,10.15999984741211,38767504.0,8.651556015014648
2012-02-20,11.0,10.26669979095459,10.26669979095459,10.826700210571289,59659986.0,9.21927261352539
2012-02-21,11.0600004196167,10.686699867248535,10.773300170898438,10.946700096130371,28610812.0,9.321456909179688
2012-02-22,11.993300437927246,10.906700134277344,10.946700096130371,11.946700096130371,50508644.0,10.172987937927246
2012-02-23,12.199999809265137,11.746700286865234,11.933300018310547,11.946700096130371,37191063.0,10.172987937927246
2012-02-24,11.993300437927246,11.693300247192383,11.873299598693848,11.9266996383667,25501724.0,10.155957221984863
2012-02-27,13.119999885559082,11.9399995803833,11.9399995803833,13.10669994354248,101859024.0,11.16076374053955
2012-02-28,13.4266996383667,12.880000114440918,13.186699867248535,12.973299980163574,43002654.0,11.047168731689453
2012-02-29,13.720000267028809,12.546699523925781,12.866700172424316,13.460000038146973,55276036.0,11.461609840393066
2012-03-01,13.60669994354248,13.086700439453125,13.353300094604492,13.353300094604492,29478660.0,11.370750427246094
2012-03-02,14.113300323486328,13.279999732971191,13.359999656677246,14.046699523925781,30952316.0,11.961203575134277
2012-03-05,15.146699905395508,13.873299598693848,13.960000038146973,14.039999961853027,58626854.0,11.955495834350586
2012-03-06,14.313300132751465,13.813300132751465,13.933300018310547,14.199999809265137,39451812.0,12.091742515563965
2012-03-07,14.186699867248535,13.720000267028809,14.0,13.913299560546875,41283693.0,11.847607612609863
2012-03-08,14.16670036315918,13.693300247192383,13.9266996383667,14.133299827575684,43345780.0,12.034943580627441
2012-03-09,14.293299674987793,13.793299674987793,14.100000381469727,14.0733003616333,33223018.0,11.983853340148926
2012-03-12,14.493300437927246,13.866700172424316,14.093299865722656,14.300000190734863,41563054.0,12.176894187927246
2012-03-13,14.493300437927246,13.866700172424316,14.33329963684082,14.133299827575684,31047386.0,12.034943580627441
2012-03-14,14.33329963684082,12.720000267028809,14.119999885559082,12.859999656677246,62238252.0,10.950689315795898
2012-03-15,13.346699714660645,12.699999809265137,12.89330005645752,13.013299942016602,50583366.0,11.081230163574219
2012-03-16,13.133299827575684,12.533300399780273,13.033300399780273,13.026700019836426,54464878.0,11.092641830444336
2012-03-19,12.979999542236328,12.646699905395508,12.9399995803833,12.880000114440918,31353800.0,10.967720985412598
2012-03-20,13.453300476074219,12.699999809265137,12.800000190734863,13.020000457763672,55329156.0,11.086935997009277
2012-03-21,12.993300437927246,12.199999809265137,12.973299980163574,12.760000228881836,47582112.0,10.865537643432617
2012-03-22,12.993300437927246,12.5733003616333,12.579999923706055,12.706700325012207,23841501.0,10.820150375366211
2012-03-23,12.720000267028809,12.253299713134766,12.66670036315918,12.399999618530273,24208450.0,10.558985710144043
2012-03-26,12.906700134277344,12.346699714660645,12.413299560546875,12.726699829101562,30355161.0,10.83718204498291
2012-03-27,12.933300018310547,12.546699523925781,12.83329963684082,12.613300323486328,22391290.0,10.740618705749512
2012-03-28,12.493300437927246,11.859999656677246,12.479999542236328,12.013299942016602,40633374.0,10.22969913482666
2012-03-29,12.23330020904541,11.65999984741211,11.873299598693848,12.0733003616333,33432300.0,10.280789375305176
2012-03-30,12.113300323486328,11.746700286865234,11.993300437927246,11.920000076293945,18451314.0,10.150251388549805
2012-04-05,12.686699867248535,11.873299598693848,11.933300018310547,12.640000343322754,39825891.0,10.76335334777832
2012-04-06,12.83329963684082,12.453300476074219,12.533300399780273,12.786700248718262,30463606.0,10.888272285461426
2012-04-09,12.779999732971191,12.199999809265137,12.680000305175781,12.226699829101562,26209068.0,10.411415100097656
2012-04-10,12.453300476074219,11.853300094604492,12.373299598693848,12.373299598693848,31391379.0,10.536251068115234
2012-04-11,13.100000381469727,12.079999923706055,12.180000305175781,12.986700057983398,39384822.0,11.05858039855957
2012-04-12,13.5,12.906700134277344,12.953300476074219,13.399999618530273,45652179.0,11.410516738891602
2012-04-13,13.526700019836426,13.146699905395508,13.506699562072754,13.319999694824219,26422966.0,11.34239387512207
2012-04-16,13.300000190734863,12.946700096130371,13.186699867248535,13.119999885559082,20830280.0,11.172089576721191
2012-04-17,13.39330005645752,12.906700134277344,13.066699981689453,13.086700439453125,17786424.0,11.143733978271484
2012-04-18,13.793299674987793,13.0733003616333,13.140000343322754,13.633299827575684,29578690.0,11.609179496765137
2012-04-19,13.886699676513672,13.486700057983398,13.633299827575684,13.533300399780273,15758361.0,11.524027824401855
2012-04-20,13.739999771118164,13.16670036315918,13.526700019836426,13.380000114440918,25145400.0,11.393486976623535
2012-04-23,12.726699829101562,12.039999961853027,12.673299789428711,12.039999961853027,82415484.0,10.252435684204102
2012-04-24,12.199999809265137,11.406700134277344,11.800000190734863,12.053299903869629,53419252.0,10.263760566711426
2012-04-25,12.013299942016602,11.600000381469727,11.906700134277344,11.760000228881836,29262424.0,10.014006614685059
2012-04-26,11.933300018310547,11.466699600219727,11.76669979095459,11.84000015258789,26329302.0,10.082128524780273
2012-04-27,11.84000015258789,11.633299827575684,11.739999771118164,11.680000305175781,10936076.0,9.945884704589844
2012-05-02,12.193300247192383,11.83329963684082,11.83329963684082,11.946700096130371,22167946.0,10.172987937927246
2012-05-03,12.026700019836426,11.800000190734863,11.880000114440918,11.9399995803833,12200535.0,10.167282104492188
2012-05-04,12.180000305175781,11.880000114440918,11.933300018310547,12.119999885559082,16937842.0,10.320557594299316
2012-05-07,12.10669994354248,11.800000190734863,12.100000381469727,11.960000038146973,21758646.0,10.18431282043457
2012-05-08,11.966699600219727,11.739999771118164,11.933300018310547,11.800000190734863,13083484.0,10.048068046569824
2012-05-09,11.720000267028809,11.246700286865234,11.720000267028809,11.260000228881836,31146832.0,9.588241577148438
2012-05-10,11.486700057983398,11.16670036315918,11.220000267028809,11.34000015258789,14713400.0,9.656363487243652
2012-05-11,11.539999961853027,11.26669979095459,11.34000015258789,11.479999542236328,15806008.0,9.775577545166016
2012-05-14,11.779999732971191,11.486700057983398,11.579999923706055,11.653300285339355,20191588.0,9.923148155212402
2012-05-15,12.399999618530273,11.466699600219727,11.566699981689453,12.39330005645752,57638246.0,10.5532808303833
2012-05-16,12.806699752807617,12.33329963684082,12.413299560546875,12.406700134277344,49655648.0,10.564691543579102
2012-05-17,12.646699905395508,12.0,12.486700057983398,12.326700210571289,37611261.0,10.49656867980957
2012-05-18,12.346699714660645,11.866700172424316,12.133299827575684,11.880000114440918,17957811.0,10.116189956665039
2012-05-21,12.186699867248535,11.806699752807617,11.806699752807617,12.0,12459717.0,10.21837329864502
2012-05-22,12.293299674987793,11.979999542236328,12.053299903869629,12.119999885559082,12580776.0,10.320557594299316
2012-05-23,12.079999923706055,11.673299789428711,12.053299903869629,11.920000076293945,12938505.0,10.150251388549805
2012-05-24,12.100000381469727,11.813300132751465,11.986700057983398,11.880000114440918,9546410.0,10.116189956665039
2012-05-25,12.173299789428711,11.800000190734863,11.873299598693848,11.859999656677246,14257653.0,10.09915828704834
2012-05-28,11.899999618530273,11.460000038146973,11.800000190734863,11.886699676513672,14661814.0,10.121893882751465
2012-05-29,12.800000190734863,12.046699523925781,12.046699523925781,12.586700439453125,50845305.0,10.71796703338623
2012-05-30,12.586700439453125,12.586700439453125,12.586700439453125,12.586700439453125,0.0,10.71796703338623
2012-05-31,12.880000114440918,12.300000190734863,12.466699600219727,12.76669979095459,30778882.0,10.871243476867676
2012-06-01,12.83329963684082,12.546699523925781,12.779999732971191,12.586700439453125,13965818.0,10.71796703338623
2012-06-04,12.846699714660645,12.213299751281738,12.313300132751465,12.386699676513672,21745964.0,10.547660827636719
2012-06-05,12.60669994354248,12.013299942016602,12.539999961853027,12.086700439453125,14409846.0,10.292201042175293
2012-06-06,12.193300247192383,11.693300247192383,12.193300247192383,11.859999656677246,18357102.0,10.09915828704834
2012-06-07,12.113300323486328,11.619999885559082,12.0,11.699999809265137,14102916.0,9.962915420532227
2012-06-08,11.83329963684082,11.399999618530273,11.83329963684082,11.486700057983398,13053129.0,9.781282424926758
2012-06-11,11.866700172424316,11.486700057983398,11.486700057983398,11.779999732971191,9630258.0,10.031036376953125
2012-06-12,11.699999809265137,11.473299980163574,11.699999809265137,11.506699562072754,11401072.0,9.79831314086914
2012-06-13,11.800000190734863,11.373299598693848,11.533300399780273,11.713299751281738,12268209.0,9.974239349365234
2012-06-14,11.846699714660645,11.566699981689453,11.653300285339355,11.619999885559082,7936730.0,9.894791603088379
2012-06-15,11.746700286865234,11.506699562072754,11.613300323486328,11.673299789428711,7992822.0,9.940177917480469
2012-06-18,11.800000190734863,11.600000381469727,11.746700286865234,11.793299674987793,8242491.0,10.042362213134766
2012-06-19,12.140000343322754,11.73330020904541,11.779999732971191,11.913299560546875,16203778.0,10.144545555114746
2012-06-20,11.986700057983398,11.793299674987793,11.920000076293945,11.819999694824219,11141104.0,10.065098762512207
2012-06-21,11.800000190734863,11.199999809265137,11.800000190734863,11.346699714660645,25835047.0,9.662067413330078
2012-06-25,11.306699752807617,11.053299903869629,11.253299713134766,11.119999885559082,11819767.0,9.469026565551758
2012-06-26,11.273300170898438,11.039999961853027,11.126700401306152,11.239999771118164,10052401.0,9.571209907531738
2012-06-27,11.293299674987793,11.126700401306152,11.199999809265137,11.199999809265137,6548344.0,9.537147521972656
2012-06-28,11.226699829101562,10.946700096130371,11.220000267028809,11.0600004196167,6612816.0,9.417935371398926
2012-06-29,11.220000267028809,11.006699562072754,11.199999809265137,11.206700325012207,8860665.0,9.542854309082031
2012-07-02,11.646699905395508,11.26669979095459,11.313300132751465,11.539999961853027,13578348.0,9.826668739318848
2012-07-03,11.793299674987793,11.386699676513672,11.513299942016602,11.479999542236328,11226381.0,9.775577545166016
2012-07-04,11.533300399780273,11.220000267028809,11.460000038146973,11.286700248718262,9964030.0,9.610977172851562
2012-07-05,11.350000381469727,10.789999961853027,11.289999961853027,11.0,8346867.0,9.366842269897461
2012-07-06,11.149999618530273,10.5,11.050000190734863,10.720000267028809,22237573.0,9.128414154052734
2012-07-09,10.520000457763672,9.649999618530273,10.5,9.649999618530273,43758742.0,8.217275619506836
2012-07-10,9.6899995803833,9.0,9.649999618530273,9.3100004196167,36888641.0,7.927755355834961
2012-07-11,9.489999771118164,9.100000381469727,9.279999732971191,9.489999771118164,21423265.0,8.081029891967773
2012-07-12,9.779999732971191,9.270000457763672,9.430000305175781,9.670000076293945,23880058.0,8.234306335449219
2012-07-13,9.779999732971191,9.550000190734863,9.600000381469727,9.579999923706055,12305680.0,8.157669067382812
2012-07-16,9.5600004196167,8.880000114440918,9.5600004196167,9.050000190734863,13425787.0,7.706357002258301
2012-07-17,9.260000228881836,8.869999885559082,8.9399995803833,9.210000038146973,15408273.0,7.842601776123047
2012-07-18,9.640000343322754,9.199999809265137,9.239999771118164,9.539999961853027,24168808.0,8.123605728149414
2012-07-19,9.65999984741211,9.380000114440918,9.550000190734863,9.529999732971191,15235754.0,8.115091323852539
2012-07-20,9.489999771118164,8.989999771118164,9.489999771118164,9.029999732971191,35281021.0,7.68932580947876
2012-07-23,8.949999809265137,8.760000228881836,8.949999809265137,8.869999885559082,16580022.0,7.553082466125488
2012-07-24,9.119999885559082,8.710000038146973,8.770000457763672,9.050000190734863,14493856.0,7.706357002258301
2012-07-25,9.149999618530273,8.880000114440918,9.0,8.949999809265137,13837363.0,7.62120246887207
2012-07-26,9.0600004196167,8.90999984741211,8.9399995803833,8.930000305175781,12139411.0,7.60417366027832
2012-07-27,9.0,8.760000228881836,8.960000038146973,8.819999694824219,9645404.0,7.510504245758057
2012-07-30,8.890000343322754,8.5,8.819999694824219,8.619999885559082,14024748.0,7.3401994705200195
2012-07-31,8.739999771118164,8.359999656677246,8.579999923706055,8.680000305175781,13277235.0,7.391290187835693
2012-08-01,8.829999923706055,8.59000015258789,8.640000343322754,8.6899995803833,11712931.0,7.399805068969727
2012-08-02,8.670000076293945,8.359999656677246,8.649999618530273,8.40999984741211,11475078.0,7.161376476287842
2012-08-03,8.5600004196167,8.319999694824219,8.489999771118164,8.550000190734863,12695234.0,7.28059196472168
2012-08-06,8.739999771118164,8.369999885559082,8.449999809265137,8.720000267028809,21243852.0,7.425352096557617
2012-08-07,8.880000114440918,8.670000076293945,8.720000267028809,8.869999885559082,20571041.0,7.553082466125488
2012-08-08,8.899999618530273,8.739999771118164,8.869999885559082,8.850000381469727,11883124.0,7.536050796508789
2012-08-09,9.039999961853027,8.789999961853027,8.800000190734863,9.010000228881836,13049293.0,7.672296524047852
2012-08-10,9.0600004196167,8.8100004196167,9.039999961853027,8.84000015258789,10533581.0,7.5275349617004395
2012-08-13,8.779999732971191,8.539999961853027,8.779999732971191,8.5600004196167,11593808.0,7.289107322692871
2012-08-14,8.630000114440918,8.399999618530273,8.539999961853027,8.59000015258789,8169430.0,7.314652442932129
2012-08-15,8.649999618530273,8.399999618530273,8.649999618530273,8.470000267028809,8264285.0,7.212468147277832
2012-08-16,8.489999771118164,8.350000381469727,8.40999984741211,8.380000114440918,7457937.0,7.135830879211426
2012-08-17,8.510000228881836,8.279999732971191,8.369999885559082,8.5,10857517.0,7.2380146980285645
2012-08-20,8.430000305175781,8.25,8.430000305175781,8.399999618530273,6632223.0,7.152861595153809
2012-08-21,8.529999732971191,8.369999885559082,8.380000114440918,8.460000038146973,7257654.0,7.203953266143799
2012-08-22,8.529999732971191,8.300000190734863,8.479999542236328,8.380000114440918,8114236.0,7.135830879211426
2012-08-23,8.420000076293945,8.279999732971191,8.34000015258789,8.380000114440918,8514935.0,7.135830879211426
2012-08-24,8.359999656677246,8.180000305175781,8.3100004196167,8.199999809265137,8279110.0,6.982555866241455
2012-08-27,8.149999618530273,7.880000114440918,8.149999618530273,7.900000095367432,9589936.0,6.727096080780029
2012-08-28,8.100000381469727,7.860000133514404,7.860000133514404,7.989999771118164,7856987.0,6.8037333488464355
2012-08-29,8.039999961853027,7.920000076293945,7.96999979019165,7.96999979019165,4557678.0,6.786703109741211
2012-08-30,7.989999771118164,7.829999923706055,7.960000038146973,7.909999847412109,7630849.0,6.735611438751221
2012-08-31,8.239999771118164,7.829999923706055,7.900000095367432,8.109999656677246,13118603.0,6.905917167663574
2012-09-03,8.489999771118164,8.039999961853027,8.079999923706055,8.470000267028809,17228039.0,7.212468147277832
2012-09-04,8.5600004196167,8.289999961853027,8.449999809265137,8.300000190734863,9487434.0,7.067708969116211
2012-09-05,8.630000114440918,8.260000228881836,8.270000457763672,8.510000228881836,15887983.0,7.246529579162598
2012-09-06,8.869999885559082,8.529999732971191,8.5600004196167,8.770000457763672,17110552.0,7.467928886413574
2012-09-07,9.449999809265137,8.789999961853027,8.850000381469727,9.220000267028809,29603749.0,7.8511176109313965
2012-09-10,9.270000457763672,9.0,9.220000267028809,9.100000381469727,15195834.0,7.748933792114258
2012-09-11,9.079999923706055,8.800000190734863,9.0600004196167,8.9399995803833,11622499.0,7.6126885414123535
2012-09-12,9.220000267028809,8.979999542236328,8.979999542236328,9.119999885559082,13297359.0,7.765963554382324
2012-09-13,9.289999961853027,9.069999694824219,9.1899995803833,9.100000381469727,13640648.0,7.748933792114258
2012-09-14,9.470000267028809,8.9399995803833,9.25,9.329999923706055,19570820.0,7.94478702545166
2012-09-17,9.75,9.15999984741211,9.420000076293945,9.199999809265137,20281821.0,7.834086894989014
2012-09-18,9.270000457763672,8.949999809265137,9.119999885559082,9.119999885559082,8720516.0,7.765963554382324
2012-09-19,9.970000267028809,9.069999694824219,9.069999694824219,9.699999809265137,33691085.0,8.25985336303711
2012-09-20,9.9399995803833,9.529999732971191,9.569999694824219,9.600000381469727,21857187.0,8.174699783325195
2012-09-21,9.800000190734863,9.15999984741211,9.699999809265137,9.460000038146973,13563238.0,8.055485725402832
2012-09-24,9.710000038146973,9.239999771118164,9.350000381469727,9.579999923706055,8678044.0,8.157669067382812
2012-09-25,9.579999923706055,9.199999809265137,9.579999923706055,9.289999961853027,7149859.0,7.910725116729736
2012-09-26,9.369999885559082,9.050000190734863,9.270000457763672,9.09000015258789,7690075.0,7.740418434143066
2012-09-27,9.59000015258789,8.949999809265137,9.09000015258789,9.479999542236328,12386850.0,8.072514533996582
2012-09-28,9.859999656677246,9.40999984741211,9.460000038146973,9.789999961853027,14532159.0,8.3364896774292
2012-10-08,9.930000305175781,9.579999923706055,9.779999732971191,9.699999809265137,7498973.0,8.25985336303711
2012-10-09,10.100000381469727,9.729999542236328,9.729999542236328,10.0600004196167,18505657.0,8.566404342651367
2012-10-10,10.25,9.979999542236328,10.0,10.0600004196167,9514488.0,8.566404342651367
2012-10-11,10.279999732971191,9.9399995803833,10.050000190734863,10.050000190734863,11598224.0,8.557888984680176
2012-10-12,10.229999542236328,9.710000038146973,10.0600004196167,9.949999809265137,12304732.0,8.472735404968262
2012-10-15,9.970000267028809,9.770000457763672,9.850000381469727,9.960000038146973,5550764.0,8.481250762939453
2012-10-16,10.279999732971191,9.949999809265137,9.979999542236328,10.09000015258789,13263951.0,8.591948509216309
2012-10-17,10.15999984741211,9.800000190734863,10.0600004196167,9.859999656677246,10190742.0,8.396095275878906
2012-10-18,10.079999923706055,9.75,9.890000343322754,10.039999961853027,10347222.0,8.549372673034668
2012-10-19,10.0600004196167,9.84000015258789,10.039999961853027,9.960000038146973,6846937.0,8.481250762939453
2012-10-22,10.149999618530273,9.800000190734863,9.859999656677246,10.09000015258789,9094262.0,8.591948509216309
2012-10-23,10.180000305175781,9.930000305175781,10.109999656677246,9.9399995803833,7059413.0,8.46422004699707
2012-10-24,10.0,9.819999694824219,9.899999618530273,9.859999656677246,5329170.0,8.396095275878906
2012-10-25,10.0600004196167,9.819999694824219,9.850000381469727,9.970000267028809,10191362.0,8.489767074584961
2012-10-26,9.59000015258789,8.970000267028809,9.59000015258789,8.970000267028809,30914118.0,7.638235092163086
2012-10-29,8.699999809265137,8.199999809265137,8.699999809265137,8.380000114440918,42832449.0,7.135830879211426
2012-10-30,8.430000305175781,8.279999732971191,8.319999694824219,8.380000114440918,14680329.0,7.135830879211426
2012-10-31,8.369999885559082,8.149999618530273,8.350000381469727,8.229999542236328,18609377.0,7.008101463317871
2012-11-01,8.5600004196167,8.220000267028809,8.25,8.449999809265137,20865087.0,7.195438385009766
2012-11-02,8.5,8.25,8.449999809265137,8.449999809265137,14096429.0,7.195438385009766
2012-11-05,8.479999542236328,8.319999694824219,8.449999809265137,8.399999618530273,12349179.0,7.152861595153809
2012-11-06,8.380000114440918,8.180000305175781,8.380000114440918,8.300000190734863,13661806.0,7.067708969116211
2012-11-07,8.329999923706055,8.199999809265137,8.319999694824219,8.289999961853027,8836109.0,7.0591936111450195
2012-11-08,8.229999542236328,8.069999694824219,8.199999809265137,8.079999923706055,9692326.0,6.88037109375
2012-11-09,8.130000114440918,7.940000057220459,8.09000015258789,8.0,8974872.0,6.812249183654785
2012-11-12,8.119999885559082,8.0,8.0,8.109999656677246,6408018.0,6.905917167663574
2012-11-13,8.119999885559082,7.96999979019165,8.109999656677246,8.020000457763672,7033125.0,6.829280376434326
2012-11-14,8.079999923706055,7.929999828338623,8.0,8.050000190734863,5146334.0,6.854825496673584
2012-11-15,8.25,7.980000019073486,8.010000228881836,8.029999732971191,11101573.0,6.837794780731201
2012-11-16,8.029999732971191,7.860000133514404,7.989999771118164,8.0,10383109.0,6.812249183654785
2012-11-19,8.010000228881836,7.809999942779541,7.960000038146973,7.960000038146973,6289456.0,6.778188228607178
2012-11-20,8.15999984741211,7.980000019073486,8.0,8.050000190734863,10875108.0,6.854825496673584
2012-11-21,8.34000015258789,8.039999961853027,8.039999961853027,8.329999923706055,15096669.0,7.093254089355469
2012-11-22,8.329999923706055,8.1899995803833,8.300000190734863,8.279999732971191,14203404.0,7.05067777633667
2012-11-23,8.470000267028809,8.229999542236328,8.270000457763672,8.3100004196167,8724826.0,7.0762248039245605
2012-11-26,8.399999618530273,8.210000038146973,8.329999923706055,8.229999542236328,7356738.0,7.008101463317871
2012-11-27,8.210000038146973,8.0,8.210000038146973,8.010000228881836,7071052.0,6.820765018463135
2012-11-28,7.980000019073486,7.849999904632568,7.929999828338623,7.909999847412109,5611206.0,6.735611438751221
2012-11-29,7.989999771118164,7.880000114440918,7.909999847412109,7.920000076293945,4497018.0,6.744126796722412
2012-11-30,8.1899995803833,7.869999885559082,7.929999828338623,8.170000076293945,9462255.0,6.957009315490723
2012-12-03,8.300000190734863,8.109999656677246,8.170000076293945,8.149999618530273,10306470.0,6.939978122711182
2012-12-04,8.350000381469727,8.09000015258789,8.109999656677246,8.329999923706055,11048367.0,7.093254089355469
2012-12-05,8.670000076293945,8.289999961853027,8.34000015258789,8.609999656677246,14031346.0,7.3316826820373535
2012-12-06,8.680000305175781,8.520000457763672,8.569999694824219,8.619999885559082,8188719.0,7.3401994705200195
2012-12-07,8.760000228881836,8.470000267028809,8.579999923706055,8.699999809265137,12438961.0,7.408320903778076
2012-12-10,8.829999923706055,8.65999984741211,8.720000267028809,8.770000457763672,11742358.0,7.467928886413574
2012-12-11,8.9399995803833,8.59000015258789,8.75,8.729999542236328,10355559.0,7.433866024017334
2012-12-12,8.800000190734863,8.609999656677246,8.699999809265137,8.6899995803833,6686195.0,7.399805068969727
2012-12-13,8.710000038146973,8.579999923706055,8.680000305175781,8.640000343322754,5711731.0,7.357229232788086
2012-12-14,9.149999618530273,8.609999656677246,8.609999656677246,9.140000343322754,17733811.0,7.782995223999023
2012-12-17,9.380000114440918,9.09000015258789,9.149999618530273,9.1899995803833,13618637.0,7.825570583343506
2012-12-18,9.369999885559082,9.109999656677246,9.130000114440918,9.260000228881836,14380352.0,7.885179042816162
2012-12-19,9.300000190734863,9.180000305175781,9.220000267028809,9.25,6964321.0,7.8766632080078125
2012-12-20,9.569999694824219,9.149999618530273,9.180000305175781,9.5,13727327.0,8.089545249938965
2012-12-21,10.300000190734863,9.430000305175781,9.520000457763672,9.8100004196167,34080108.0,8.353520393371582
2012-12-24,10.020000457763672,9.670000076293945,9.770000457763672,9.920000076293945,16948654.0,8.447189331054688
2012-12-25,10.210000038146973,9.8100004196167,9.819999694824219,10.199999809265137,18923917.0,8.685617446899414
2012-12-26,10.3100004196167,10.010000228881836,10.25,10.210000038146973,14786936.0,8.694131851196289
2012-12-27,10.260000228881836,9.970000267028809,10.199999809265137,10.050000190734863,19719854.0,8.557888984680176
2012-12-28,10.180000305175781,9.869999885559082,10.020000457763672,10.140000343322754,15330752.0,8.634526252746582
2012-12-31,10.229999542236328,10.0,10.09000015258789,10.109999656677246,13017698.0,8.608980178833008
2013-01-04,10.229999542236328,9.930000305175781,10.1899995803833,9.960000038146973,11776817.0,8.481250762939453
2013-01-07,10.460000038146973,9.960000038146973,10.010000228881836,10.449999809265137,18169783.0,8.898499488830566
2013-01-08,10.5,10.229999542236328,10.460000038146973,10.279999732971191,12225867.0,8.753740310668945
2013-01-09,10.579999923706055,10.270000457763672,10.289999961853027,10.380000114440918,19195744.0,8.838891983032227
2013-01-10,10.550000190734863,10.279999732971191,10.369999885559082,10.390000343322754,9983493.0,8.84740924835205
2013-01-11,10.489999771118164,9.899999618530273,10.479999542236328,9.930000305175781,19390740.0,8.455705642700195
2013-01-14,10.489999771118164,9.850000381469727,9.899999618530273,10.40999984741211,16958958.0,8.864439964294434
2013-01-15,10.960000038146973,10.359999656677246,10.430000305175781,10.8100004196167,20139347.0,9.20505142211914
2013-01-16,11.050000190734863,10.619999885559082,10.8100004196167,10.970000267028809,17325491.0,9.341297149658203
2013-01-17,11.09000015258789,10.770000457763672,10.9399995803833,10.930000305175781,12131343.0,9.307234764099121
2013-01-18,11.300000190734863,10.729999542236328,10.949999809265137,11.15999984741211,14310192.0,9.503087043762207
2013-01-21,11.739999771118164,11.1899995803833,11.239999771118164,11.59000015258789,16719812.0,9.869246482849121
2013-01-22,11.9399995803833,11.399999618530273,11.75,11.539999961853027,16584221.0,9.826668739318848
2013-01-23,11.65999984741211,11.0,11.4399995803833,11.609999656677246,16412143.0,9.886276245117188
2013-01-24,11.739999771118164,10.979999542236328,11.510000228881836,11.170000076293945,15974798.0,9.511601448059082
2013-01-25,11.680000305175781,11.0600004196167,11.140000343322754,11.489999771118164,12540687.0,9.78409194946289
2013-01-28,11.989999771118164,11.420000076293945,11.479999542236328,11.970000267028809,16027116.0,10.192828178405762
2013-01-29,12.029999732971191,11.800000190734863,11.960000038146973,11.960000038146973,8819629.0,10.18431282043457
2013-01-30,12.0600004196167,11.760000228881836,11.989999771118164,11.970000267028809,9238204.0,10.192828178405762
2013-01-31,11.949999809265137,11.5600004196167,11.9399995803833,11.75,13675949.0,10.005491256713867
2013-02-01,11.739999771118164,11.109999656677246,11.65999984741211,11.619999885559082,12742368.0,9.894791603088379
2013-02-04,11.579999923706055,11.220000267028809,11.5,11.270000457763672,17248894.0,9.596755981445312
2013-02-05,11.539999961853027,11.119999885559082,11.25,11.420000076293945,9690110.0,9.724485397338867
2013-02-06,11.539999961853027,11.34000015258789,11.40999984741211,11.4399995803833,9339180.0,9.741515159606934
2013-02-07,11.729999542236328,11.350000381469727,11.449999809265137,11.640000343322754,17032337.0,9.911823272705078
2013-02-08,11.920000076293945,11.619999885559082,11.640000343322754,11.859999656677246,14311797.0,10.09915828704834
2013-02-18,11.949999809265137,11.579999923706055,11.90999984741211,11.65999984741211,14941936.0,9.928853034973145
2013-02-19,11.609999656677246,11.010000228881836,11.609999656677246,11.0600004196167,20164850.0,9.417935371398926
2013-02-20,11.430000305175781,11.010000228881836,11.050000190734863,11.34000015258789,10795342.0,9.656363487243652
2013-02-21,11.25,10.800000190734863,11.25,10.899999618530273,11166767.0,9.281688690185547
2013-02-22,10.949999809265137,10.670000076293945,10.869999885559082,10.720000267028809,7743000.0,9.128414154052734
2013-02-25,10.949999809265137,10.600000381469727,10.760000228881836,10.899999618530273,9172831.0,9.281688690185547
2013-02-26,11.510000228881836,10.75,10.850000381469727,11.210000038146973,15924242.0,9.545663833618164
2013-02-27,11.380000114440918,10.899999618530273,11.199999809265137,11.140000343322754,5366328.0,9.486058235168457
2013-02-28,11.680000305175781,11.100000381469727,11.199999809265137,11.609999656677246,14275393.0,9.886276245117188
2013-03-01,12.1899995803833,11.5,11.600000381469727,12.0600004196167,24922852.0,10.2694673538208
2013-03-04,12.239999771118164,11.289999961853027,11.880000114440918,11.5,28065134.0,9.792609214782715
2013-03-05,11.9399995803833,11.350000381469727,11.350000381469727,11.850000381469727,8760536.0,10.090644836425781
2013-03-06,12.760000228881836,11.869999885559082,11.869999885559082,12.479999542236328,22645840.0,10.627108573913574
2013-03-07,12.75,12.079999923706055,12.460000038146973,12.359999656677246,14964661.0,10.524925231933594
2013-03-08,12.90999984741211,12.430000305175781,12.430000305175781,12.529999732971191,13771270.0,10.669685363769531
2013-03-11,12.649999618530273,12.25,12.5600004196167,12.460000038146973,5688190.0,10.610078811645508
2013-03-12,12.6899995803833,11.880000114440918,12.3100004196167,12.069999694824219,11568251.0,10.277981758117676
2013-03-13,12.09000015258789,11.619999885559082,12.039999961853027,11.65999984741211,9610189.0,9.928853034973145
2013-03-14,11.880000114440918,11.40999984741211,11.65999984741211,11.6899995803833,7050653.0,9.954399108886719
2013-03-15,12.100000381469727,11.40999984741211,11.65999984741211,11.84000015258789,7446073.0,10.082128524780273
2013-03-18,12.039999961853027,11.510000228881836,11.800000190734863,11.59000015258789,3980931.0,9.869246482849121
2013-03-19,11.770000457763672,11.329999923706055,11.5600004196167,11.649999618530273,5056165.0,9.920337677001953
2013-03-20,12.350000381469727,11.65999984741211,11.699999809265137,12.34000015258789,12724844.0,10.507893562316895
2013-03-21,12.789999961853027,12.289999961853027,12.3100004196167,12.779999732971191,14473828.0,10.882568359375
2013-03-22,13.050000190734863,12.680000305175781,12.699999809265137,12.920000076293945,13020612.0,11.00178337097168
2013-03-25,13.020000457763672,12.600000381469727,12.949999809265137,12.680000305175781,7216921.0,10.797414779663086
2013-03-26,12.930000305175781,12.5,12.600000381469727,12.6899995803833,8704479.0,10.805929183959961
2013-03-27,13.220000267028809,12.699999809265137,12.699999809265137,13.149999618530273,10380560.0,11.19763469696045
2013-03-28,13.119999885559082,12.649999618530273,12.970000267028809,12.8100004196167,9684365.0,10.908114433288574
2013-03-29,13.180000305175781,12.65999984741211,12.8100004196167,12.729999542236328,6615232.0,10.839990615844727
2013-04-01,12.970000267028809,12.430000305175781,12.729999542236328,12.90999984741211,7961823.0,10.993266105651855
2013-04-02,12.989999771118164,12.479999542236328,12.899999618530273,12.510000228881836,7666581.0,10.652654647827148
2013-04-03,13.119999885559082,12.680000305175781,12.680000305175781,12.9399995803833,18244601.0,11.01881217956543
2013-04-08,13.039999961853027,12.460000038146973,12.789999961853027,12.979999542236328,7328697.0,11.052873611450195
2013-04-09,13.760000228881836,12.960000038146973,12.960000038146973,13.680000305175781,19122718.0,11.648945808410645
2013-04-10,14.119999885559082,13.510000228881836,13.670000076293945,14.010000228881836,18991970.0,11.929951667785645
2013-04-11,14.3100004196167,13.819999694824219,14.0,14.210000038146973,14419342.0,12.100257873535156
2013-04-12,14.180000305175781,13.699999809265137,14.180000305175781,13.770000457763672,8072616.0,11.725584983825684
2013-04-15,14.149999618530273,13.5,13.720000267028809,13.739999771118164,9344019.0,11.700037956237793
2013-04-16,14.100000381469727,13.460000038146973,13.529999732971191,14.0,8617146.0,11.921436309814453
2013-04-17,15.260000228881836,14.260000228881836,14.449999809265137,14.979999542236328,33134358.0,12.755934715270996
2013-04-18,16.110000610351562,14.819999694824219,15.0,15.640000343322754,27970781.0,13.317947387695312
2013-04-19,15.979999542236328,15.460000038146973,15.640000343322754,15.800000190734863,17866062.0,13.454192161560059
2013-04-22,16.020000457763672,15.420000076293945,15.760000228881836,15.859999656677246,12897834.0,13.50528335571289
2013-04-23,15.979999542236328,15.170000076293945,15.899999618530273,15.220000267028809,13634508.0,12.96030330657959
2013-04-24,16.739999771118164,15.039999961853027,15.270000457763672,16.729999542236328,26573438.0,14.246115684509277
2013-04-25,16.649999618530273,15.550000190734863,16.450000762939453,15.6899995803833,23665620.0,13.360522270202637
2013-04-26,15.989999771118164,15.1899995803833,15.59000015258789,15.300000190734863,15158826.0,13.028427124023438
2013-05-02,15.199999809265137,14.100000381469727,15.199999809265137,14.3100004196167,36541697.0,12.18541145324707
2013-05-03,15.09000015258789,14.399999618530273,14.420000076293945,14.470000267028809,45217354.0,12.3216552734375
2013-05-06,15.170000076293945,14.470000267028809,14.600000381469727,14.899999618530273,26536635.0,12.687813758850098
2013-05-07,15.0600004196167,14.760000228881836,14.859999656677246,15.020000457763672,22411777.0,12.789998054504395
2013-05-08,14.399999618530273,13.520000457763672,14.300000190734863,13.8100004196167,76314673.0,11.759644508361816
2013-05-09,13.800000190734863,13.010000228881836,13.609999656677246,13.369999885559082,68375155.0,11.384970664978027
2013-05-10,13.8100004196167,13.279999732971191,13.390000343322754,13.75,46892458.0,11.708553314208984
2013-05-13,13.850000381469727,13.199999809265137,13.75,13.449999809265137,35996971.0,11.453094482421875
2013-05-14,13.489999771118164,12.960000038146973,13.319999694824219,13.180000305175781,33382739.0,11.223180770874023
2013-05-15,13.239999771118164,12.899999618530273,13.199999809265137,12.989999771118164,34967778.0,11.06138801574707
2013-05-16,13.270000457763672,12.670000076293945,12.960000038146973,13.229999542236328,53610543.0,11.265755653381348
2013-05-17,13.489999771118164,12.989999771118164,13.1899995803833,13.34000015258789,46238823.0,11.35942554473877
2013-05-20,13.979999542236328,13.199999809265137,13.369999885559082,13.90999984741211,55956699.0,11.844797134399414
2013-05-21,14.079999923706055,13.65999984741211,13.869999885559082,13.869999885559082,31898142.0,11.810736656188965
2013-05-22,13.960000038146973,13.680000305175781,13.850000381469727,13.869999885559082,20412263.0,11.810736656188965
2013-05-23,14.020000457763672,13.710000038146973,13.800000190734863,13.720000267028809,21821641.0,11.683008193969727
2013-05-24,13.449999809265137,12.949999809265137,13.449999809265137,13.069999694824219,23556906.0,11.437971115112305
2013-05-27,13.079999923706055,12.649999618530273,13.079999923706055,12.75,32893094.0,11.157928466796875
2013-05-28,13.289999961853027,12.8100004196167,12.8100004196167,13.279999732971191,31745952.0,11.621747970581055
2013-05-29,13.380000114440918,13.09000015258789,13.300000190734863,13.1899995803833,24251275.0,11.542986869812012
2013-05-30,13.079999923706055,12.890000343322754,13.0,12.930000305175781,21329479.0,11.315452575683594
2013-05-31,13.050000190734863,12.739999771118164,12.90999984741211,12.75,17394960.0,11.157928466796875
2013-06-03,12.930000305175781,12.630000114440918,12.739999771118164,12.859999656677246,15188754.0,11.254191398620605
2013-06-04,12.829999923706055,12.350000381469727,12.800000190734863,12.40999984741211,20322108.0,10.860383987426758
2013-06-05,12.479999542236328,12.050000190734863,12.420000076293945,12.199999809265137,19822065.0,10.676605224609375
2013-06-06,12.300000190734863,12.020000457763672,12.15999984741211,12.09000015258789,16061785.0,10.580342292785645
2013-06-07,12.1899995803833,11.449999809265137,12.100000381469727,11.59000015258789,28660060.0,10.142776489257812
2013-06-13,11.399999618530273,10.850000381469727,11.399999618530273,11.289999961853027,16245000.0,9.88023567199707
2013-06-14,11.489999771118164,11.270000457763672,11.350000381469727,11.430000305175781,15619198.0,10.002754211425781
2013-06-17,11.850000381469727,11.359999656677246,11.449999809265137,11.779999732971191,18922867.0,10.309050559997559
2013-06-18,11.869999885559082,11.600000381469727,11.8100004196167,11.739999771118164,12390626.0,10.27404499053955
2013-06-19,11.710000038146973,11.380000114440918,11.710000038146973,11.630000114440918,9943612.0,10.177781105041504
2013-06-20,11.579999923706055,11.270000457763672,11.529999732971191,11.329999923706055,8740782.0,9.915242195129395
2013-06-21,11.229999542236328,10.920000076293945,11.109999656677246,11.079999923706055,15036808.0,9.696457862854004
2013-06-24,11.039999961853027,10.199999809265137,11.039999961853027,10.359999656677246,15461526.0,9.066363334655762
2013-06-25,10.359999656677246,9.5,10.100000381469727,10.239999771118164,21268566.0,8.961347579956055
2013-06-26,10.600000381469727,10.170000076293945,10.4399995803833,10.510000228881836,15459592.0,9.197633743286133
2013-06-27,10.729999542236328,10.180000305175781,10.59000015258789,10.260000228881836,17219814.0,8.978849411010742
2013-06-28,10.479999542236328,10.0,10.1899995803833,10.390000343322754,17765495.0,9.092618942260742
2013-07-01,10.449999809265137,10.09000015258789,10.430000305175781,10.369999885559082,11367030.0,9.075115203857422
2013-07-02,10.399999618530273,10.140000343322754,10.329999923706055,10.34000015258789,19824002.0,9.04886245727539
2013-07-03,11.210000038146973,10.600000381469727,10.600000381469727,11.170000076293945,37311153.0,9.775218963623047
2013-07-04,11.859999656677246,10.90999984741211,10.979999542236328,11.59000015258789,33638772.0,10.142776489257812
2013-07-05,11.75,11.420000076293945,11.600000381469727,11.449999809265137,14293763.0,10.020257949829102
2013-07-08,11.729999542236328,11.130000114440918,11.3100004196167,11.539999961853027,16325248.0,10.099019050598145
2013-07-09,11.59000015258789,11.0,11.529999732971191,11.119999885559082,15906616.0,9.731463432312012
2013-07-10,11.5600004196167,11.020000457763672,11.119999885559082,11.529999732971191,16385918.0,10.090267181396484
2013-07-11,11.899999618530273,11.359999656677246,11.550000190734863,11.770000457763672,29001963.0,10.300300598144531
2013-07-12,11.770000457763672,11.3100004196167,11.760000228881836,11.350000381469727,23377442.0,9.932744979858398
2013-07-15,11.550000190734863,11.25,11.359999656677246,11.390000343322754,15555606.0,9.96774959564209
2013-07-16,11.600000381469727,11.149999618530273,11.300000190734863,11.59000015258789,15234540.0,10.142776489257812
2013-07-17,11.600000381469727,11.229999542236328,11.600000381469727,11.260000228881836,13504390.0,9.853982925415039
2013-07-18,11.319999694824219,10.899999618530273,11.239999771118164,10.9399995803833,20776731.0,9.573939323425293
2013-07-19,11.0,10.369999885559082,10.899999618530273,10.40999984741211,24555587.0,9.11012077331543
2013-07-22,10.529999732971191,10.220000267028809,10.229999542236328,10.479999542236328,9774601.0,9.171379089355469
2013-07-23,11.350000381469727,10.470000267028809,10.470000267028809,11.329999923706055,28978318.0,9.915242195129395
2013-07-24,12.460000038146973,11.699999809265137,11.789999961853027,12.380000114440918,69886565.0,10.83413028717041
2013-07-25,12.59000015258789,12.149999618530273,12.479999542236328,12.199999809265137,35960758.0,10.676605224609375
2013-07-26,13.149999618530273,11.880000114440918,12.25,13.079999923706055,52164029.0,11.446722030639648
2013-07-29,13.329999923706055,12.470000267028809,13.100000381469727,12.789999961853027,46050373.0,11.1929349899292
2013-07-30,12.949999809265137,12.0600004196167,12.899999618530273,12.319999694824219,35626753.0,10.781620979309082
2013-07-31,12.880000114440918,12.109999656677246,12.350000381469727,12.289999961853027,26163554.0,10.75536823272705
2013-08-01,12.920000076293945,12.119999885559082,12.300000190734863,12.890000343322754,32420730.0,11.280447006225586
2013-08-02,12.9399995803833,12.489999771118164,12.789999961853027,12.579999923706055,23847706.0,11.009156227111816
2013-08-05,12.899999618530273,12.449999809265137,12.59000015258789,12.6899995803833,15462058.0,11.105419158935547
2013-08-06,13.520000457763672,12.619999885559082,12.699999809265137,13.489999771118164,48570904.0,11.805525779724121
2013-08-07,13.420000076293945,13.010000228881836,13.399999618530273,13.100000381469727,26044204.0,11.464225769042969
2013-08-08,13.510000228881836,12.960000038146973,13.0600004196167,13.210000038146973,24320112.0,11.5604887008667
2013-08-09,13.270000457763672,12.680000305175781,13.210000038146973,12.819999694824219,27647689.0,11.21918773651123
2013-08-12,13.079999923706055,12.800000190734863,12.850000381469727,12.970000267028809,17481600.0,11.350458145141602
2013-08-13,13.25,12.720000267028809,12.979999542236328,13.020000457763672,20088178.0,11.394214630126953
2013-08-14,13.329999923706055,12.829999923706055,13.069999694824219,12.920000076293945,25226307.0,11.30670166015625
2013-08-15,12.899999618530273,12.430000305175781,12.850000381469727,12.520000457763672,27964003.0,10.956647872924805
2013-08-16,13.100000381469727,12.109999656677246,12.470000267028809,12.119999885559082,29728338.0,10.606595993041992
2013-08-19,12.399999618530273,11.8100004196167,11.949999809265137,12.390000343322754,22382881.0,10.842881202697754
2013-08-20,12.430000305175781,11.970000267028809,12.329999923706055,12.069999694824219,20457301.0,10.56283950805664
2013-08-21,12.1899995803833,11.949999809265137,12.050000190734863,12.109999656677246,11176705.0,10.597844123840332
2013-08-22,12.119999885559082,11.930000305175781,12.100000381469727,11.949999809265137,12723765.0,10.457822799682617
2013-08-23,12.079999923706055,11.399999618530273,11.960000038146973,11.579999923706055,23962473.0,10.134023666381836
2013-08-26,12.039999961853027,11.510000228881836,11.640000343322754,12.029999732971191,19432387.0,10.527832984924316
2013-08-27,12.100000381469727,11.880000114440918,12.069999694824219,12.09000015258789,13974540.0,10.580342292785645
2013-08-28,11.979999542236328,11.600000381469727,11.979999542236328,11.729999542236328,19317665.0,10.265294075012207
2013-08-29,11.819999694824219,11.430000305175781,11.729999542236328,11.569999694824219,15770355.0,10.125272750854492
2013-08-30,11.770000457763672,11.420000076293945,11.649999618530273,11.489999771118164,19347683.0,10.055261611938477
2013-09-02,11.529999732971191,11.229999542236328,11.430000305175781,11.289999961853027,18149421.0,9.88023567199707
2013-09-03,11.75,11.279999732971191,11.3100004196167,11.729999542236328,25723519.0,10.265294075012207
2013-09-04,11.84000015258789,11.460000038146973,11.720000267028809,11.520000457763672,20425385.0,10.081517219543457
2013-09-05,11.720000267028809,11.460000038146973,11.479999542236328,11.520000457763672,14507058.0,10.081517219543457
2013-09-06,11.449999809265137,11.140000343322754,11.4399995803833,11.1899995803833,34436608.0,9.792722702026367
2013-09-09,11.369999885559082,11.050000190734863,11.119999885559082,11.279999732971191,38296105.0,9.871485710144043
2013-09-10,11.569999694824219,11.25,11.279999732971191,11.510000228881836,29458417.0,10.072765350341797
2013-09-11,11.829999923706055,11.5,11.510000228881836,11.729999542236328,36717914.0,10.265294075012207
2013-09-12,11.729999542236328,11.5600004196167,11.729999542236328,11.609999656677246,21524405.0,10.160277366638184
2013-09-13,11.949999809265137,11.600000381469727,11.609999656677246,11.859999656677246,32679133.0,10.379060745239258
2013-09-16,12.029999732971191,11.600000381469727,11.899999618530273,11.729999542236328,24954699.0,10.265294075012207
2013-09-17,11.729999542236328,11.319999694824219,11.729999542236328,11.34000015258789,20034565.0,9.923993110656738
2013-09-18,11.359999656677246,11.079999923706055,11.300000190734863,11.270000457763672,18325451.0,9.862732887268066
2013-09-23,11.890000343322754,11.1899995803833,11.300000190734863,11.819999694824219,32980239.0,10.344056129455566
2013-09-24,12.140000343322754,11.619999885559082,11.859999656677246,12.039999961853027,41370310.0,10.536585807800293
2013-09-25,12.15999984741211,11.789999961853027,12.039999961853027,11.859999656677246,30342420.0,10.379060745239258
2013-09-26,11.960000038146973,11.390000343322754,11.84000015258789,11.399999618530273,24129854.0,9.97650146484375
2013-09-27,11.539999961853027,11.300000190734863,11.399999618530273,11.40999984741211,12925115.0,9.985252380371094
2013-09-30,11.8100004196167,11.430000305175781,11.4399995803833,11.720000267028809,15838579.0,10.25654411315918
2013-10-08,11.75,11.470000267028809,11.670000076293945,11.65999984741211,15239333.0,10.204034805297852
2013-10-09,12.0,11.529999732971191,11.640000343322754,11.989999771118164,28659917.0,10.492828369140625
2013-10-10,13.149999618530273,11.880000114440918,11.899999618530273,12.710000038146973,82520822.0,11.122923851013184
2013-10-11,12.760000228881836,12.3100004196167,12.649999618530273,12.520000457763672,45594832.0,10.956647872924805
2013-10-14,12.890000343322754,12.319999694824219,12.510000228881836,12.600000381469727,39317565.0,11.02665901184082
2013-10-15,12.75,12.119999885559082,12.59000015258789,12.350000381469727,30191373.0,10.807875633239746
2013-10-16,12.350000381469727,11.819999694824219,12.25,12.020000457763672,25336369.0,10.519083023071289
2013-10-17,12.149999618530273,11.579999923706055,12.079999923706055,11.600000381469727,27498948.0,10.151527404785156
2013-10-18,11.770000457763672,11.399999618530273,11.550000190734863,11.649999618530273,16414574.0,10.195282936096191
2013-10-21,12.270000457763672,11.510000228881836,11.649999618530273,12.229999542236328,31842138.0,10.702859878540039
2013-10-22,12.34000015258789,11.789999961853027,12.1899995803833,12.039999961853027,31007379.0,10.536585807800293
2013-10-23,12.15999984741211,11.609999656677246,12.020000457763672,11.640000343322754,21621121.0,10.186532974243164
2013-10-24,12.09000015258789,11.529999732971191,11.569999694824219,11.75,16969476.0,10.282796859741211
2013-10-25,12.0600004196167,11.5,11.600000381469727,11.75,27595016.0,10.282796859741211
2013-10-28,11.850000381469727,11.329999923706055,11.789999961853027,11.430000305175781,24249285.0,10.002754211425781
2013-10-29,11.539999961853027,10.850000381469727,11.449999809265137,11.170000076293945,31830645.0,9.775218963623047
2013-10-30,11.479999542236328,11.029999732971191,11.079999923706055,11.390000343322754,24751837.0,9.96774959564209
2013-10-31,11.569999694824219,11.180000305175781,11.3100004196167,11.529999732971191,19865270.0,10.090267181396484
2013-11-01,11.890000343322754,11.510000228881836,11.619999885559082,11.630000114440918,22160299.0,10.177781105041504
2013-11-04,11.75,11.5,11.630000114440918,11.510000228881836,12153945.0,10.072765350341797
2013-11-05,11.479999542236328,11.199999809265137,11.449999809265137,11.430000305175781,12560812.0,10.002754211425781
2013-11-06,11.75,11.350000381469727,11.430000305175781,11.430000305175781,14604078.0,10.002754211425781
2013-11-07,11.489999771118164,11.239999771118164,11.4399995803833,11.270000457763672,8249689.0,9.862732887268066
2013-11-08,11.350000381469727,11.050000190734863,11.270000457763672,11.180000305175781,10966233.0,9.783970832824707
2013-11-11,11.25,11.0,11.149999618530273,11.149999618530273,7762935.0,9.757718086242676
2013-11-12,11.4399995803833,11.180000305175781,11.180000305175781,11.369999885559082,12409753.0,9.950247764587402
2013-11-13,11.710000038146973,11.300000190734863,11.380000114440918,11.449999809265137,27468123.0,10.020257949829102
2013-11-14,11.800000190734863,11.399999618530273,11.430000305175781,11.600000381469727,21072834.0,10.151527404785156
2013-11-15,11.800000190734863,11.550000190734863,11.640000343322754,11.640000343322754,21475342.0,10.186532974243164
2013-11-18,11.90999984741211,11.5600004196167,11.600000381469727,11.899999618530273,24574988.0,10.414066314697266
2013-11-19,12.149999618530273,11.789999961853027,11.90999984741211,12.050000190734863,28496100.0,10.545337677001953
2013-11-20,12.149999618530273,11.899999618530273,12.109999656677246,12.069999694824219,14188744.0,10.56283950805664
2013-11-21,12.0600004196167,11.789999961853027,12.0600004196167,11.869999885559082,13898389.0,10.387812614440918
2013-11-22,11.970000267028809,11.770000457763672,11.859999656677246,11.800000190734863,8355865.0,10.326553344726562
2013-11-25,11.859999656677246,11.670000076293945,11.760000228881836,11.710000038146973,9737574.0,10.247791290283203
2013-11-26,11.739999771118164,11.520000457763672,11.619999885559082,11.59000015258789,13170961.0,10.142776489257812
2013-11-27,11.770000457763672,11.569999694824219,11.59000015258789,11.6899995803833,12551197.0,10.230289459228516
2013-11-28,12.039999961853027,11.649999618530273,11.720000267028809,11.880000114440918,20948090.0,10.396563529968262
2013-11-29,11.979999542236328,11.670000076293945,11.979999542236328,11.720000267028809,18904577.0,10.25654411315918
2013-12-02,11.619999885559082,11.149999618530273,11.579999923706055,11.289999961853027,20918555.0,9.88023567199707
2013-12-03,11.979999542236328,11.25,11.300000190734863,11.960000038146973,22400547.0,10.466574668884277
2013-12-04,12.050000190734863,11.850000381469727,11.899999618530273,11.859999656677246,37692968.0,10.379060745239258
2013-12-05,12.279999732971191,11.800000190734863,11.869999885559082,12.140000343322754,46324315.0,10.624098777770996
2013-12-06,12.380000114440918,11.979999542236328,12.100000381469727,12.069999694824219,34791402.0,10.56283950805664
2013-12-09,12.579999923706055,12.039999961853027,12.130000114440918,12.449999809265137,41421757.0,10.895389556884766
2013-12-10,12.850000381469727,12.329999923706055,12.550000190734863,12.600000381469727,47418880.0,11.02665901184082
2013-12-11,12.539999961853027,12.100000381469727,12.539999961853027,12.180000305175781,29501340.0,10.659104347229004
2013-12-12,12.34000015258789,12.050000190734863,12.15999984741211,12.079999923706055,19081810.0,10.571589469909668
2013-12-13,12.350000381469727,11.920000076293945,12.0,12.279999732971191,19212780.0,10.74661636352539
2013-12-16,12.449999809265137,12.050000190734863,12.229999542236328,12.09000015258789,18848166.0,10.580342292785645
2013-12-17,12.130000114440918,11.609999656677246,12.0600004196167,11.670000076293945,21790049.0,10.212786674499512
2013-12-18,11.779999732971191,11.550000190734863,11.65999984741211,11.640000343322754,9582652.0,10.186532974243164
2013-12-19,11.920000076293945,11.5,11.699999809265137,11.729999542236328,14450768.0,10.265294075012207
2013-12-20,11.739999771118164,11.300000190734863,11.739999771118164,11.5,16163179.0,10.06401538848877
2013-12-23,11.630000114440918,11.270000457763672,11.479999542236328,11.609999656677246,9610839.0,10.160277366638184
2013-12-24,11.760000228881836,11.520000457763672,11.619999885559082,11.619999885559082,8658844.0,10.169029235839844
2013-12-25,11.75,11.510000228881836,11.649999618530273,11.630000114440918,10717094.0,10.177781105041504
2013-12-26,11.59000015258789,11.229999542236328,11.59000015258789,11.300000190734863,12701555.0,9.888986587524414
2013-12-27,11.569999694824219,11.239999771118164,11.300000190734863,11.40999984741211,10806048.0,9.985252380371094
2013-12-30,11.489999771118164,11.369999885559082,11.460000038146973,11.390000343322754,7218439.0,9.96774959564209
2013-12-31,11.5600004196167,11.300000190734863,11.420000076293945,11.539999961853027,13264345.0,10.099019050598145
2014-01-02,11.510000228881836,11.300000190734863,11.510000228881836,11.359999656677246,12121470.0,9.941495895385742
2014-01-03,11.350000381469727,10.880000114440918,11.300000190734863,10.970000267028809,23655961.0,9.600194931030273
2014-01-06,11.079999923706055,10.569999694824219,11.0,10.600000381469727,16880252.0,9.276394844055176
2014-01-07,10.779999732971191,10.510000228881836,10.579999923706055,10.6899995803833,10214412.0,9.355155944824219
2014-01-08,11.0600004196167,10.65999984741211,10.699999809265137,10.989999771118164,24279228.0,9.617697715759277
2014-01-09,11.0600004196167,10.800000190734863,10.930000305175781,10.920000076293945,19777621.0,9.556437492370605
2014-01-10,10.960000038146973,10.609999656677246,10.930000305175781,10.75,8196671.0,9.407666206359863
2014-01-13,10.829999923706055,10.529999732971191,10.710000038146973,10.59000015258789,6585411.0,9.267643928527832
2014-01-14,10.869999885559082,10.350000381469727,10.579999923706055,10.739999771118164,14677313.0,9.398913383483887
2014-01-15,11.109999656677246,10.75,10.829999923706055,10.850000381469727,11966608.0,9.49517822265625
2014-01-16,11.199999809265137,10.699999809265137,10.899999618530273,11.029999732971191,17487906.0,9.652701377868652
2014-01-17,11.149999618530273,10.819999694824219,10.949999809265137,10.859999656677246,11591697.0,9.503929138183594
2014-01-20,10.989999771118164,10.739999771118164,10.819999694824219,10.859999656677246,7671170.0,9.503929138183594
2014-01-21,11.069999694824219,10.850000381469727,10.880000114440918,10.920000076293945,11932583.0,9.556437492370605
2014-01-22,11.210000038146973,10.899999618530273,10.9399995803833,11.180000305175781,15645587.0,9.783970832824707
2014-01-23,11.399999618530273,11.069999694824219,11.170000076293945,11.220000267028809,17301161.0,9.818976402282715
2014-01-24,11.430000305175781,11.15999984741211,11.199999809265137,11.359999656677246,14767930.0,9.941495895385742
2014-01-27,11.720000267028809,11.1899995803833,11.300000190734863,11.550000190734863,24412415.0,10.107769966125488
2014-01-28,11.65999984741211,11.350000381469727,11.550000190734863,11.460000038146973,12878875.0,10.029008865356445
2014-01-29,11.619999885559082,11.460000038146973,11.59000015258789,11.510000228881836,10046557.0,10.072765350341797
2014-01-30,11.5600004196167,11.210000038146973,11.489999771118164,11.260000228881836,11967617.0,9.853982925415039
2014-02-07,11.619999885559082,11.0600004196167,11.170000076293945,11.5600004196167,12238822.0,10.116520881652832
2014-02-10,11.819999694824219,11.520000457763672,11.579999923706055,11.739999771118164,24360211.0,10.27404499053955
2014-02-11,11.779999732971191,11.640000343322754,11.729999542236328,11.720000267028809,17038719.0,10.25654411315918
2014-02-12,11.770000457763672,11.579999923706055,11.720000267028809,11.65999984741211,13587223.0,10.204034805297852
2014-02-13,11.710000038146973,11.359999656677246,11.670000076293945,11.399999618530273,16941861.0,9.97650146484375
2014-02-14,11.520000457763672,11.319999694824219,11.40999984741211,11.40999984741211,14611212.0,9.985252380371094
2014-02-17,11.970000267028809,11.4399995803833,11.479999542236328,11.899999618530273,30105833.0,10.414066314697266
2014-02-18,12.069999694824219,11.720000267028809,11.850000381469727,11.75,21871679.0,10.282796859741211
2014-02-19,11.869999885559082,11.579999923706055,11.770000457763672,11.859999656677246,22187089.0,10.379060745239258
2014-02-20,12.800000190734863,11.930000305175781,12.460000038146973,11.989999771118164,50975239.0,10.492828369140625
2014-02-21,12.149999618530273,11.680000305175781,11.920000076293945,11.760000228881836,15399428.0,10.291548728942871
2014-02-24,11.670000076293945,11.199999809265137,11.670000076293945,11.369999885559082,22249368.0,9.950247764587402
2014-02-25,11.470000267028809,10.800000190734863,11.449999809265137,10.960000038146973,26426157.0,9.591443061828613
2014-02-26,11.050000190734863,10.720000267028809,10.899999618530273,10.970000267028809,13179921.0,9.600194931030273
2014-02-27,11.0600004196167,10.600000381469727,11.0600004196167,10.670000076293945,19110460.0,9.337655067443848
2014-02-28,10.899999618530273,10.579999923706055,10.699999809265137,10.869999885559082,14298384.0,9.512681007385254
2014-03-03,11.029999732971191,10.8100004196167,10.850000381469727,10.970000267028809,11461400.0,9.600194931030273
2014-03-04,10.9399995803833,10.680000305175781,10.9399995803833,10.800000190734863,10040122.0,9.451421737670898
2014-03-05,10.859999656677246,10.710000038146973,10.819999694824219,10.779999732971191,7201680.0,9.433918952941895
2014-03-06,10.84000015258789,10.579999923706055,10.739999771118164,10.800000190734863,8403849.0,9.451421737670898
2014-03-07,10.850000381469727,10.670000076293945,10.779999732971191,10.729999542236328,7831205.0,9.390162467956543
2014-03-10,10.670000076293945,10.359999656677246,10.619999885559082,10.399999618530273,9829016.0,9.10136890411377
2014-03-11,10.899999618530273,10.369999885559082,10.430000305175781,10.720000267028809,8018490.0,9.3814115524292
2014-03-12,10.850000381469727,10.470000267028809,10.600000381469727,10.789999961853027,7974856.0,9.442670822143555
2014-03-13,10.8100004196167,10.630000114440918,10.65999984741211,10.770000457763672,10736708.0,9.42516803741455
2014-03-14,10.710000038146973,10.529999732971191,10.710000038146973,10.59000015258789,10443020.0,9.267643928527832
2014-03-17,10.800000190734863,10.569999694824219,10.630000114440918,10.789999961853027,9222089.0,9.442670822143555
2014-03-18,11.869999885559082,10.729999542236328,10.819999694824219,11.869999885559082,42053258.0,10.387812614440918
2014-03-19,12.449999809265137,11.670000076293945,12.399999618530273,11.819999694824219,88441850.0,10.344056129455566
2014-03-20,12.100000381469727,11.680000305175781,11.850000381469727,11.770000457763672,42934523.0,10.300300598144531
2014-03-21,12.350000381469727,11.609999656677246,11.670000076293945,12.050000190734863,33782587.0,10.545337677001953
2014-03-24,12.279999732971191,11.899999618530273,11.930000305175781,12.029999732971191,24351477.0,10.527832984924316
2014-03-25,12.039999961853027,11.369999885559082,12.039999961853027,11.460000038146973,40552246.0,10.029008865356445
2014-03-26,11.640000343322754,11.399999618530273,11.5,11.550000190734863,17352224.0,10.107769966125488
2014-03-27,11.569999694824219,11.229999542236328,11.550000190734863,11.300000190734863,16680466.0,9.888986587524414
2014-03-28,11.569999694824219,11.199999809265137,11.3100004196167,11.460000038146973,13478425.0,10.029008865356445
2014-03-31,11.619999885559082,11.149999618530273,11.510000228881836,11.260000228881836,11039415.0,9.853982925415039
2014-04-01,11.460000038146973,11.170000076293945,11.220000267028809,11.420000076293945,10939183.0,9.994003295898438
2014-04-02,11.640000343322754,11.40999984741211,11.470000267028809,11.5600004196167,11096556.0,10.116520881652832
2014-04-03,11.739999771118164,11.5,11.550000190734863,11.5600004196167,10807354.0,10.116520881652832
2014-04-04,11.789999961853027,11.489999771118164,11.510000228881836,11.75,11252435.0,10.282796859741211
2014-04-08,12.149999618530273,11.649999618530273,11.65999984741211,12.010000228881836,23339440.0,10.510332107543945
2014-04-09,12.279999732971191,11.829999923706055,12.039999961853027,11.9399995803833,24159126.0,10.44907283782959
2014-04-10,12.15999984741211,11.880000114440918,11.90999984741211,11.9399995803833,17425555.0,10.44907283782959
2014-04-11,12.25,11.779999732971191,11.850000381469727,12.220000267028809,21010664.0,10.694108009338379
2014-04-14,12.34000015258789,11.960000038146973,12.260000228881836,11.979999542236328,20878412.0,10.484075546264648
2014-04-15,12.029999732971191,11.699999809265137,11.970000267028809,11.720000267028809,14711969.0,10.25654411315918
2014-04-16,12.5600004196167,11.75,11.75,12.539999961853027,44435377.0,10.974150657653809
2014-04-17,12.5600004196167,12.25,12.460000038146973,12.279999732971191,23470131.0,10.74661636352539
2014-04-18,12.260000228881836,11.520000457763672,12.210000038146973,11.800000190734863,46560115.0,10.326553344726562
2014-04-21,11.739999771118164,11.5,11.600000381469727,11.550000190734863,18448664.0,10.107769966125488
2014-04-22,11.609999656677246,11.25,11.5,11.399999618530273,17133585.0,9.97650146484375
2014-04-23,11.550000190734863,11.350000381469727,11.399999618530273,11.510000228881836,9643439.0,10.072765350341797
2014-04-24,11.550000190734863,11.329999923706055,11.510000228881836,11.369999885559082,8382073.0,9.950247764587402
2014-04-25,11.0,10.59000015258789,11.0,10.770000457763672,31738881.0,9.42516803741455
2014-04-28,10.699999809265137,10.369999885559082,10.699999809265137,10.460000038146973,27869368.0,9.153877258300781
2014-04-29,10.640000343322754,10.460000038146973,10.460000038146973,10.630000114440918,10502805.0,9.302650451660156
2014-04-30,10.6899995803833,10.4399995803833,10.649999618530273,10.550000190734863,12571401.0,9.232638359069824
2014-05-05,10.649999618530273,10.460000038146973,10.539999961853027,10.640000343322754,7411833.0,9.311400413513184
2014-05-06,10.779999732971191,10.619999885559082,10.65999984741211,10.630000114440918,10902057.0,9.302650451660156
2014-05-07,10.619999885559082,10.460000038146973,10.619999885559082,10.489999771118164,10382667.0,9.180130958557129
2014-05-08,10.609999656677246,10.390000343322754,10.5,10.449999809265137,11585928.0,9.145125389099121
2014-05-09,10.539999961853027,10.369999885559082,10.449999809265137,10.510000228881836,11296967.0,9.197633743286133
2014-05-12,10.770000457763672,10.479999542236328,10.630000114440918,10.739999771118164,15988901.0,9.398913383483887
2014-05-13,10.779999732971191,10.59000015258789,10.779999732971191,10.65999984741211,10750605.0,9.328904151916504
2014-05-14,10.859999656677246,10.630000114440918,10.65999984741211,10.819999694824219,9949942.0,9.468923568725586
2014-05-15,10.800000190734863,10.579999923706055,10.800000190734863,10.600000381469727,8899829.0,9.276394844055176
2014-05-16,10.630000114440918,10.460000038146973,10.579999923706055,10.579999923706055,8719983.0,9.258892059326172
2014-05-19,10.539999961853027,10.350000381469727,10.489999771118164,10.430000305175781,7563938.0,9.127623558044434
2014-05-20,10.550000190734863,10.380000114440918,10.460000038146973,10.449999809265137,7389587.0,9.145125389099121
2014-05-21,10.520000457763672,10.369999885559082,10.449999809265137,10.510000228881836,7366646.0,9.197633743286133
2014-05-22,10.649999618530273,10.430000305175781,10.5,10.4399995803833,9856179.0,9.136374473571777
2014-05-23,10.550000190734863,10.430000305175781,10.449999809265137,10.510000228881836,10267009.0,9.197633743286133
2014-05-26,10.630000114440918,10.520000457763672,10.539999961853027,10.600000381469727,8949222.0,9.276394844055176
2014-05-27,10.619999885559082,10.539999961853027,10.600000381469727,10.5600004196167,5788982.0,9.2413911819458
2014-05-28,10.649999618530273,10.449999809265137,10.5600004196167,10.630000114440918,17103493.0,9.302650451660156
2014-05-29,10.649999618530273,10.420000076293945,10.619999885559082,10.449999809265137,15487651.0,9.145125389099121
2014-05-30,10.510000228881836,10.430000305175781,10.449999809265137,10.460000038146973,12558545.0,9.153877258300781
2014-06-03,10.569999694824219,10.449999809265137,10.479999542236328,10.470000267028809,8651934.0,9.162628173828125
2014-06-04,10.449999809265137,10.069999694824219,10.430000305175781,10.130000114440918,25578865.0,8.865082740783691
2014-06-05,10.260000228881836,9.960000038146973,10.119999885559082,10.210000038146973,17551919.0,8.935093879699707
2014-06-06,10.229999542236328,10.029999732971191,10.229999542236328,10.069999694824219,9401463.0,8.812575340270996
2014-06-09,10.220000267028809,10.069999694824219,10.100000381469727,10.100000381469727,11388963.0,8.83882999420166
2014-06-10,10.460000038146973,10.079999923706055,10.140000343322754,10.329999923706055,17042536.0,9.040109634399414
2014-06-11,10.390000343322754,10.25,10.319999694824219,10.3100004196167,14444970.0,9.022607803344727
2014-06-12,10.3100004196167,10.119999885559082,10.3100004196167,10.180000305175781,14360550.0,8.90884017944336
2014-06-13,9.930000305175781,9.779999732971191,9.899999618530273,9.880000114440918,11797521.0,8.967839241027832
2014-06-16,9.9399995803833,9.84000015258789,9.890000343322754,9.920000076293945,10264138.0,9.004146575927734
2014-06-17,9.899999618530273,9.680000305175781,9.890000343322754,9.710000038146973,19469709.0,8.8135347366333
2014-06-18,9.720000267028809,9.600000381469727,9.6899995803833,9.6899995803833,9930697.0,8.795380592346191
2014-06-19,9.729999542236328,9.420000076293945,9.670000076293945,9.449999809265137,11508461.0,8.57753849029541
2014-06-20,9.529999732971191,9.430000305175781,9.479999542236328,9.510000228881836,5470411.0,8.631999969482422
2014-06-23,9.539999961853027,9.449999809265137,9.529999732971191,9.5,6289987.0,8.622920989990234
2014-06-24,9.65999984741211,9.479999542236328,9.479999542236328,9.59000015258789,9553500.0,8.704614639282227
2014-06-25,9.600000381469727,9.470000267028809,9.600000381469727,9.569999694824219,5405086.0,8.6864595413208
2014-06-26,9.6899995803833,9.569999694824219,9.569999694824219,9.630000114440918,7189630.0,8.740921020507812
2014-06-27,9.699999809265137,9.5600004196167,9.609999656677246,9.640000343322754,7329500.0,8.749998092651367
2014-06-30,9.699999809265137,9.619999885559082,9.65999984741211,9.649999618530273,8295195.0,8.759073257446289
2014-07-01,9.6899995803833,9.5600004196167,9.649999618530273,9.680000305175781,9937485.0,8.786304473876953
2014-07-02,9.710000038146973,9.619999885559082,9.680000305175781,9.710000038146973,9741618.0,8.8135347366333
2014-07-03,9.739999771118164,9.640000343322754,9.699999809265137,9.720000267028809,10649454.0,8.822611808776855
2014-07-04,9.770000457763672,9.649999618530273,9.729999542236328,9.6899995803833,7528383.0,8.795380592346191
2014-07-07,9.649999618530273,9.5,9.619999885559082,9.550000190734863,14114024.0,8.668306350708008
2014-07-08,9.600000381469727,9.5,9.520000457763672,9.579999923706055,8333624.0,8.695535659790039
2014-07-09,9.59000015258789,9.420000076293945,9.59000015258789,9.430000305175781,11116300.0,8.559386253356934
2014-07-10,9.5,9.40999984741211,9.430000305175781,9.430000305175781,6048485.0,8.559386253356934
2014-07-11,9.579999923706055,9.449999809265137,9.460000038146973,9.539999961853027,8842681.0,8.659229278564453
2014-07-14,9.739999771118164,9.520000457763672,9.59000015258789,9.729999542236328,16021450.0,8.831686973571777
2014-07-15,9.800000190734863,9.699999809265137,9.75,9.770000457763672,18067769.0,8.867995262145996
2014-07-16,9.829999923706055,9.699999809265137,9.75,9.729999542236328,10569542.0,8.831686973571777
2014-07-17,9.9399995803833,9.6899995803833,9.75,9.9399995803833,26514803.0,9.022298812866211
2014-07-18,9.979999542236328,9.859999656677246,9.970000267028809,9.869999885559082,13567527.0,8.958761215209961
2014-07-21,9.90999984741211,9.729999542236328,9.859999656677246,9.789999961853027,11906555.0,8.886149406433105
2014-07-22,9.859999656677246,9.75,9.760000228881836,9.789999961853027,18444116.0,8.886149406433105
2014-07-23,9.84000015258789,9.710000038146973,9.800000190734863,9.720000267028809,14608121.0,8.822611808776855
2014-07-24,9.880000114440918,9.6899995803833,9.710000038146973,9.84000015258789,32112998.0,8.93153190612793
2014-07-25,9.970000267028809,9.8100004196167,9.880000114440918,9.960000038146973,23159890.0,9.040453910827637
2014-07-28,10.210000038146973,9.970000267028809,10.0,10.140000343322754,33490219.0,9.203834533691406
2014-07-29,10.229999542236328,10.09000015258789,10.15999984741211,10.170000076293945,21753546.0,9.231064796447754
2014-07-30,10.170000076293945,10.0600004196167,10.15999984741211,10.100000381469727,17247356.0,9.16752815246582
2014-07-31,10.180000305175781,10.029999732971191,10.100000381469727,10.170000076293945,16706768.0,9.231064796447754
2014-08-01,10.229999542236328,10.029999732971191,10.140000343322754,10.039999961853027,23637383.0,9.113068580627441
2014-08-04,10.260000228881836,10.039999961853027,10.039999961853027,10.25,19701451.0,9.303678512573242
2014-08-05,10.289999961853027,10.180000305175781,10.279999732971191,10.25,15940772.0,9.303678512573242
2014-08-06,10.229999542236328,10.100000381469727,10.229999542236328,10.180000305175781,19513835.0,9.240141868591309
2014-08-07,10.220000267028809,10.029999732971191,10.180000305175781,10.050000190734863,19071153.0,9.12214469909668
2014-08-08,10.09000015258789,9.979999542236328,10.020000457763672,10.039999961853027,14388083.0,9.113068580627441
2014-08-11,10.210000038146973,10.069999694824219,10.079999923706055,10.1899995803833,18065695.0,9.249217987060547
2014-08-12,10.619999885559082,10.119999885559082,10.1899995803833,10.430000305175781,42645789.0,9.467061042785645
2014-08-13,10.430000305175781,10.220000267028809,10.329999923706055,10.34000015258789,22876261.0,9.385371208190918
2014-08-14,10.529999732971191,10.270000457763672,10.369999885559082,10.300000190734863,22725726.0,9.349063873291016
2014-08-15,10.479999542236328,10.279999732971191,10.289999961853027,10.430000305175781,21481382.0,9.467061042785645
2014-08-18,10.710000038146973,10.470000267028809,10.479999542236328,10.600000381469727,27234082.0,9.621366500854492
2014-08-19,10.609999656677246,10.380000114440918,10.600000381469727,10.489999771118164,21099894.0,9.521522521972656
2014-08-20,10.65999984741211,10.420000076293945,10.489999771118164,10.539999961853027,17507871.0,9.566905975341797
2014-08-21,10.579999923706055,10.319999694824219,10.510000228881836,10.420000076293945,14309017.0,9.457984924316406
2014-08-22,10.239999771118164,10.020000457763672,10.239999771118164,10.149999618530273,49554019.0,9.212911605834961
2014-08-25,10.130000114440918,9.979999542236328,10.109999656677246,10.020000457763672,20044901.0,9.094914436340332
2014-08-26,10.0600004196167,9.819999694824219,10.0,9.859999656677246,18565304.0,8.949685096740723
2014-08-27,9.930000305175781,9.829999923706055,9.869999885559082,9.899999618530273,10903300.0,8.985992431640625
2014-08-28,9.9399995803833,9.800000190734863,9.899999618530273,9.8100004196167,10476657.0,8.904302597045898
2014-08-29,9.920000076293945,9.800000190734863,9.84000015258789,9.920000076293945,8237939.0,9.004146575927734
2014-09-01,10.020000457763672,9.890000343322754,9.9399995803833,10.010000228881836,15395352.0,9.085837364196777
2014-09-02,10.09000015258789,9.970000267028809,10.020000457763672,10.079999923706055,22058406.0,9.149375915527344
2014-09-03,10.140000343322754,10.050000190734863,10.100000381469727,10.100000381469727,24585901.0,9.16752815246582
2014-09-04,10.329999923706055,10.079999923706055,10.109999656677246,10.270000457763672,43972431.0,9.321833610534668
2014-09-05,10.460000038146973,10.270000457763672,10.399999618530273,10.329999923706055,24925105.0,9.376293182373047
2014-09-09,10.430000305175781,10.25,10.369999885559082,10.390000343322754,24591839.0,9.430754661560059
2014-09-10,10.59000015258789,10.25,10.3100004196167,10.390000343322754,26971885.0,9.430754661560059
2014-09-11,11.430000305175781,10.649999618530273,10.649999618530273,11.430000305175781,127241167.0,10.374737739562988
2014-09-12,12.0,11.319999694824219,11.789999961853027,11.359999656677246,163999210.0,10.311199188232422
2014-09-15,12.5,11.229999542236328,11.229999542236328,12.5,146359452.0,11.345951080322266
2014-09-16,12.930000305175781,11.9399995803833,12.779999732971191,12.100000381469727,140881058.0,10.982880592346191
2014-09-17,12.800000190734863,11.84000015258789,12.170000076293945,12.329999923706055,115280502.0,11.191644668579102
2014-09-18,12.199999809265137,11.699999809265137,12.130000114440918,11.890000343322754,72436198.0,10.792268753051758
2014-09-19,12.239999771118164,11.800000190734863,11.819999694824219,11.899999618530273,57287888.0,10.80134391784668
2014-09-22,11.859999656677246,11.420000076293945,11.800000190734863,11.510000228881836,49650252.0,10.447352409362793
2014-09-23,11.9399995803833,11.449999809265137,11.529999732971191,11.720000267028809,49772597.0,10.63796329498291
2014-09-24,12.09000015258789,11.649999618530273,11.680000305175781,11.890000343322754,49997829.0,10.792268753051758
2014-09-25,11.930000305175781,11.5600004196167,11.8100004196167,11.640000343322754,44973840.0,10.565349578857422
2014-09-26,11.859999656677246,11.510000228881836,11.649999618530273,11.760000228881836,35397201.0,10.674270629882812
2014-09-29,11.789999961853027,11.579999923706055,11.760000228881836,11.680000305175781,41406598.0,10.601656913757324
2014-09-30,11.800000190734863,11.579999923706055,11.710000038146973,11.619999885559082,32590159.0,10.547195434570312
2014-10-08,11.800000190734863,11.5,11.630000114440918,11.770000457763672,38227430.0,10.683347702026367
2014-10-09,11.859999656677246,11.579999923706055,11.729999542236328,11.670000076293945,37274175.0,10.59257984161377
2014-10-10,11.829999923706055,11.510000228881836,11.579999923706055,11.710000038146973,39545939.0,10.628886222839355
2014-10-13,11.670000076293945,11.329999923706055,11.670000076293945,11.399999618530273,36654140.0,10.34750747680664
2014-10-14,11.460000038146973,11.239999771118164,11.359999656677246,11.3100004196167,37376313.0,10.265816688537598
2014-10-15,11.420000076293945,11.279999732971191,11.289999961853027,11.390000343322754,21700695.0,10.338431358337402
2014-10-16,11.359999656677246,11.0600004196167,11.329999923706055,11.09000015258789,33006489.0,10.06612777709961
2014-10-17,11.119999885559082,10.800000190734863,11.069999694824219,10.920000076293945,29295769.0,9.911822319030762
2014-10-20,11.199999809265137,10.960000038146973,11.010000228881836,11.130000114440918,22343700.0,10.102434158325195
2014-10-21,11.15999984741211,10.960000038146973,11.109999656677246,10.989999771118164,13615385.0,9.975359916687012
2014-10-22,11.220000267028809,10.960000038146973,10.970000267028809,11.0,17740243.0,9.98443603515625
2014-10-23,11.1899995803833,10.920000076293945,11.029999732971191,11.029999732971191,16650226.0,10.011667251586914
2014-10-24,11.100000381469727,10.760000228881836,11.0600004196167,10.8100004196167,18485152.0,9.811978340148926
2014-10-27,11.020000457763672,10.649999618530273,10.800000190734863,11.010000228881836,16788682.0,9.993513107299805
2014-10-28,11.300000190734863,10.989999771118164,11.010000228881836,11.239999771118164,31559899.0,10.202279090881348
2014-10-29,11.289999961853027,11.100000381469727,11.199999809265137,11.260000228881836,25044133.0,10.22043228149414
2014-10-30,11.350000381469727,11.119999885559082,11.260000228881836,11.279999732971191,27377284.0,10.238585472106934
2014-10-31,11.470000267028809,11.199999809265137,11.260000228881836,11.399999618530273,40014500.0,10.34750747680664
2014-11-03,11.510000228881836,11.319999694824219,11.460000038146973,11.390000343322754,31364467.0,10.338431358337402
2014-11-04,11.399999618530273,11.199999809265137,11.399999618530273,11.25,23029743.0,10.21135425567627
2014-11-05,11.5600004196167,11.180000305175781,11.25,11.380000114440918,29558222.0,10.329353332519531
2014-11-06,11.520000457763672,11.260000228881836,11.380000114440918,11.34000015258789,20687367.0,10.293045997619629
2014-11-07,11.380000114440918,11.020000457763672,11.34000015258789,11.069999694824219,28582440.0,10.0479736328125
2014-11-10,11.270000457763672,11.069999694824219,11.079999923706055,11.25,17653273.0,10.21135425567627
2014-11-11,11.319999694824219,10.850000381469727,11.300000190734863,10.90999984741211,27329707.0,9.902745246887207
2014-11-12,11.069999694824219,10.84000015258789,10.899999618530273,11.029999732971191,16651897.0,10.011667251586914
2014-11-13,11.050000190734863,10.869999885559082,11.029999732971191,10.9399995803833,15790453.0,9.929976463317871
2014-11-14,11.069999694824219,10.850000381469727,10.90999984741211,11.069999694824219,12638062.0,10.0479736328125
2014-11-17,11.210000038146973,11.029999732971191,11.119999885559082,11.100000381469727,20163542.0,10.075204849243164
2014-11-18,11.15999984741211,11.050000190734863,11.079999923706055,11.109999656677246,10694208.0,10.084280967712402
2014-11-19,11.220000267028809,11.039999961853027,11.09000015258789,11.210000038146973,16180992.0,10.175048828125
2014-11-20,11.1899995803833,11.09000015258789,11.180000305175781,11.119999885559082,10819185.0,10.09335708618164
2014-11-21,11.149999618530273,11.029999732971191,11.119999885559082,11.130000114440918,16025142.0,10.102434158325195
2014-11-24,11.4399995803833,11.149999618530273,11.149999618530273,11.350000381469727,37258495.0,10.3021240234375
2014-11-25,11.430000305175781,11.270000457763672,11.359999656677246,11.40999984741211,30293118.0,10.356582641601562
2014-11-26,11.539999961853027,11.300000190734863,11.399999618530273,11.4399995803833,30840202.0,10.383813858032227
2014-11-27,11.489999771118164,11.319999694824219,11.489999771118164,11.40999984741211,27385739.0,10.356582641601562
2014-11-28,11.40999984741211,11.260000228881836,11.390000343322754,11.380000114440918,28275077.0,10.329353332519531
2014-12-01,11.760000228881836,11.369999885559082,11.4399995803833,11.649999618530273,59092187.0,10.574424743652344
2014-12-02,11.739999771118164,11.520000457763672,11.59000015258789,11.680000305175781,39426792.0,10.601656913757324
2014-12-03,12.180000305175781,11.670000076293945,11.699999809265137,11.850000381469727,72117093.0,10.755961418151855
2014-12-04,12.050000190734863,11.819999694824219,11.920000076293945,12.0,51501774.0,10.892112731933594
2014-12-05,12.199999809265137,11.5,12.010000228881836,11.65999984741211,57086082.0,10.583502769470215
2014-12-08,12.039999961853027,11.529999732971191,11.600000381469727,11.989999771118164,52717364.0,10.883034706115723
2014-12-09,12.649999618530273,11.720000267028809,11.90999984741211,11.930000305175781,91414725.0,10.828574180603027
2014-12-10,12.550000190734863,11.770000457763672,11.899999618530273,12.40999984741211,59063570.0,11.264260292053223
2014-12-11,12.569999694824219,12.109999656677246,12.3100004196167,12.270000457763672,38473788.0,11.137186050415039
2014-12-12,12.350000381469727,12.010000228881836,12.199999809265137,12.170000076293945,33830734.0,11.046417236328125
2014-12-15,12.319999694824219,12.069999694824219,12.15999984741211,12.300000190734863,33000417.0,11.164416313171387
2014-12-16,12.199999809265137,12.010000228881836,12.140000343322754,12.140000343322754,32393533.0,11.019187927246094
2014-12-17,12.350000381469727,11.90999984741211,12.149999618530273,11.960000038146973,40228699.0,10.855806350708008
2014-12-18,12.300000190734863,11.899999618530273,11.949999809265137,12.039999961853027,32640190.0,10.928420066833496
2014-12-19,12.039999961853027,11.449999809265137,12.029999732971191,11.640000343322754,49252713.0,10.565349578857422
2014-12-22,11.619999885559082,11.180000305175781,11.619999885559082,11.34000015258789,40871443.0,10.293045997619629
2014-12-23,11.670000076293945,11.279999732971191,11.329999923706055,11.369999885559082,28030491.0,10.320277214050293
2014-12-24,11.510000228881836,11.220000267028809,11.460000038146973,11.34000015258789,21330882.0,10.293045997619629
2014-12-25,11.609999656677246,11.329999923706055,11.359999656677246,11.550000190734863,24538523.0,10.483659744262695
2014-12-26,11.670000076293945,11.479999542236328,11.579999923706055,11.630000114440918,24916820.0,10.556272506713867
2014-12-29,11.729999542236328,11.420000076293945,11.65999984741211,11.449999809265137,32135547.0,10.392889976501465
2014-12-30,11.5,11.199999809265137,11.5,11.239999771118164,22016357.0,10.202279090881348
2014-12-31,11.460000038146973,11.199999809265137,11.239999771118164,11.430000305175781,21793494.0,10.374737739562988
2015-01-05,12.239999771118164,11.739999771118164,11.739999771118164,12.100000381469727,67407304.0,10.982880592346191
2015-01-06,12.579999923706055,11.829999923706055,12.050000190734863,12.260000228881836,72662762.0,11.128108024597168
2015-01-07,12.300000190734863,11.890000343322754,12.260000228881836,12.1899995803833,37130754.0,11.064571380615234
2015-01-08,12.220000267028809,11.90999984741211,12.140000343322754,11.9399995803833,26917549.0,10.837651252746582
2015-01-09,12.289999961853027,11.8100004196167,11.949999809265137,11.84000015258789,42003152.0,10.7468843460083
2015-01-12,12.380000114440918,11.8100004196167,11.850000381469727,12.359999656677246,52349916.0,11.218875885009766
2015-01-13,12.550000190734863,12.1899995803833,12.34000015258789,12.470000267028809,53370136.0,11.318719863891602
2015-01-14,12.920000076293945,12.420000076293945,12.460000038146973,12.59000015258789,69321076.0,11.427640914916992
2015-01-15,12.670000076293945,12.329999923706055,12.600000381469727,12.579999923706055,35127633.0,11.418564796447754
2015-01-16,12.729999542236328,12.420000076293945,12.670000076293945,12.59000015258789,34518296.0,11.427640914916992
2015-01-19,12.649999618530273,11.539999961853027,12.180000305175781,11.760000228881836,55032376.0,10.674270629882812
2015-01-20,12.119999885559082,11.789999961853027,11.880000114440918,12.050000190734863,45427544.0,10.93749713897705
2015-01-21,12.40999984741211,11.949999809265137,12.050000190734863,12.390000343322754,43270495.0,11.246106147766113
2015-01-22,12.460000038146973,12.140000343322754,12.34000015258789,12.369999885559082,33997128.0,11.22795295715332
2015-01-23,12.479999542236328,12.140000343322754,12.359999656677246,12.220000267028809,28356707.0,11.091801643371582
2015-01-26,12.779999732971191,12.130000114440918,12.1899995803833,12.75,52433158.0,11.572870254516602
2015-01-27,13.359999656677246,12.65999984741211,12.770000457763672,13.210000038146973,90227786.0,11.990400314331055
2015-01-28,13.5,12.960000038146973,13.130000114440918,13.100000381469727,46468089.0,11.890556335449219
2015-01-29,13.15999984741211,12.699999809265137,13.050000190734863,12.899999618530273,39430172.0,11.709020614624023
2015-01-30,14.1899995803833,13.619999885559082,13.899999618530273,14.1899995803833,180085456.0,12.879922866821289
2015-02-02,14.979999542236328,13.699999809265137,13.789999961853027,14.5600004196167,129327715.0,13.215763092041016
2015-02-03,15.979999542236328,14.420000076293945,14.449999809265137,15.529999732971191,92761567.0,14.096208572387695
2015-02-04,15.930000305175781,15.109999656677246,15.380000114440918,15.279999732971191,69481841.0,13.869290351867676
2015-02-05,16.049999237060547,15.0,15.300000190734863,15.789999961853027,81632009.0,14.332202911376953
2015-02-06,15.699999809265137,14.520000457763672,15.699999809265137,14.720000267028809,67383377.0,13.360991477966309
2015-02-09,15.270000457763672,14.529999732971191,14.800000190734863,14.989999771118164,52029194.0,13.606063842773438
2015-02-10,15.050000190734863,14.5,14.979999542236328,14.930000305175781,40371064.0,13.551603317260742
2015-02-11,16.420000076293945,14.949999809265137,14.970000267028809,16.420000076293945,111141384.0,14.904041290283203
2015-02-12,18.059999465942383,16.260000228881836,16.299999237060547,18.059999465942383,64796492.0,16.392629623413086
2015-02-13,19.18000030517578,18.049999237060547,18.920000076293945,18.790000915527344,102141233.0,17.055233001708984
2015-02-16,20.670000076293945,18.399999618530273,18.889999389648438,20.670000076293945,91968100.0,18.76166343688965
2015-02-17,21.799999237060547,19.729999542236328,20.780000686645508,20.65999984741211,66679377.0,18.752586364746094
2015-02-25,20.8799991607666,19.389999389648438,20.43000030517578,19.6299991607666,60423481.0,17.81768035888672
2015-02-26,20.09000015258789,18.760000228881836,19.600000381469727,19.860000610351562,56928479.0,18.02644920349121
2015-02-27,20.780000686645508,19.15999984741211,19.700000762939453,20.200000762939453,65975679.0,18.33505630493164
2015-03-02,22.219999313354492,19.700000762939453,20.18000030517578,22.219999313354492,72427678.0,20.168561935424805
2015-03-03,22.56999969482422,21.40999984741211,21.799999237060547,21.469999313354492,54445220.0,19.48780632019043
2015-03-04,21.770000457763672,20.40999984741211,21.25,21.450000762939453,58534740.0,19.469650268554688
2015-03-05,21.690000534057617,20.649999618530273,21.219999313354492,21.350000381469727,32555357.0,19.37888526916504
2015-03-06,21.299999237060547,19.219999313354492,21.299999237060547,19.709999084472656,64271420.0,17.890295028686523
2015-03-09,20.290000915527344,18.81999969482422,19.5,19.700000762939453,46089870.0,17.88121795654297
2015-03-10,21.1200008392334,19.600000381469727,19.600000381469727,20.65999984741211,59047526.0,18.752586364746094
2015-03-11,22.270000457763672,20.0,20.700000762939453,20.139999389648438,49716697.0,18.28059196472168
2015-03-12,20.200000762939453,19.399999618530273,20.200000762939453,19.639999389648438,33829138.0,17.826757431030273
2015-03-13,20.229999542236328,19.200000762939453,19.75,20.18000030517578,38070083.0,18.31690216064453
2015-03-16,21.690000534057617,20.040000915527344,20.1200008392334,21.1200008392334,57640981.0,19.170116424560547
2015-03-17,21.5,20.299999237060547,21.399999618530273,20.700000762939453,49803609.0,18.788894653320312
2015-03-18,22.770000457763672,20.530000686645508,20.700000762939453,22.700000762939453,88836484.0,20.604248046875
2015-03-19,22.770000457763672,21.93000030517578,22.200000762939453,22.31999969482422,50906309.0,20.259328842163086
2015-03-20,22.649999618530273,21.969999313354492,22.200000762939453,22.170000076293945,31599659.0,20.12317657470703
2015-03-23,24.389999389648438,22.610000610351562,22.610000610351562,23.09000015258789,58489712.0,20.95823860168457
2015-03-24,23.389999389648438,21.5,23.200000762939453,23.100000381469727,43953074.0,20.96731948852539
2015-03-25,25.299999237060547,23.010000228881836,23.399999618530273,24.510000228881836,51458049.0,22.247140884399414
2015-03-26,24.3799991607666,22.649999618530273,24.3799991607666,22.899999618530273,57572259.0,20.78577995300293
2015-03-27,23.110000610351562,21.600000381469727,23.0,22.969999313354492,52091863.0,20.849319458007812
2015-03-30,23.5,22.6200008392334,22.850000381469727,23.149999618530273,36934387.0,21.012699127197266
2015-03-31,24.520000457763672,22.899999618530273,23.299999237060547,23.229999542236328,36300058.0,21.08531379699707
2015-04-01,24.270000457763672,23.030000686645508,23.40999984741211,23.899999618530273,33891498.0,21.69345474243164
2015-04-02,24.3799991607666,23.459999084472656,23.81999969482422,24.280000686645508,34645190.0,22.038375854492188
2015-04-03,24.1200008392334,23.68000030517578,24.030000686645508,23.84000015258789,31037085.0,21.63899803161621
2015-04-07,24.3700008392334,23.530000686645508,23.90999984741211,23.920000076293945,34715357.0,21.711612701416016
2015-04-08,23.850000381469727,22.700000762939453,23.75,23.149999618530273,43324649.0,21.012699127197266
2015-04-09,23.100000381469727,21.420000076293945,23.100000381469727,21.940000534057617,34522718.0,19.914411544799805
2015-04-10,23.0,21.68000030517578,21.940000534057617,22.549999237060547,28663659.0,20.46809196472168
2015-04-13,23.260000228881836,21.8799991607666,22.540000915527344,22.860000610351562,40720713.0,20.749475479125977
2015-04-14,22.920000076293945,21.780000686645508,22.920000076293945,21.93000030517578,40895474.0,19.905336380004883
2015-04-15,22.190000534057617,21.0,21.950000762939453,21.06999969482422,29254056.0,19.12473487854004
2015-04-16,22.06999969482422,20.709999084472656,20.989999771118164,21.8700008392334,26832989.0,19.850873947143555
2015-04-17,23.0,22.020000457763672,22.100000381469727,22.299999237060547,33730130.0,20.241174697875977
2015-04-20,22.649999618530273,21.790000915527344,22.280000686645508,21.989999771118164,26582783.0,19.959796905517578
2015-04-21,24.0,22.020000457763672,22.020000457763672,23.989999771118164,64439914.0,21.775146484375
2015-04-22,25.56999969482422,24.190000534057617,24.190000534057617,24.790000915527344,60798171.0,22.50128936767578
2015-04-23,25.559999465942383,24.200000762939453,25.0,25.1299991607666,40613606.0,22.809898376464844
2015-04-24,27.639999389648438,24.719999313354492,25.0,27.639999389648438,63295645.0,25.088165283203125
2015-04-27,28.290000915527344,26.760000228881836,27.5,27.239999771118164,52328686.0,24.725093841552734
2015-04-28,27.360000610351562,24.90999984741211,27.020000457763672,25.229999542236328,44772276.0,22.900667190551758
2015-04-29,26.65999984741211,25.239999771118164,25.25,26.200000762939453,27287944.0,23.781112670898438
2015-04-30,27.450000762939453,26.049999237060547,26.18000030517578,27.030000686645508,37887656.0,24.53448486328125
2015-05-04,27.469999313354492,26.079999923706055,27.030000686645508,26.81999969482422,22057478.0,24.3438720703125
2015-05-05,26.600000381469727,24.399999618530273,26.540000915527344,24.989999771118164,29477872.0,22.682825088500977
2015-05-06,25.8700008392334,24.18000030517578,25.06999969482422,24.450000762939453,19769821.0,22.19268035888672
2015-05-07,25.309999465942383,23.799999237060547,24.309999465942383,24.84000015258789,27497002.0,22.546672821044922
2015-05-08,26.200000762939453,24.90999984741211,25.190000534057617,25.649999618530273,28698261.0,23.281892776489258
2015-05-11,28.219999313354492,25.489999771118164,26.190000534057617,28.219999313354492,55946486.0,25.6146183013916
2015-05-12,30.5,28.700000762939453,28.700000762939453,30.350000381469727,62671851.0,27.5479679107666
2015-05-13,32.13999938964844,30.100000381469727,30.3799991607666,30.170000076293945,43119654.0,27.384584426879883
2015-05-14,33.0,29.649999618530273,29.799999237060547,32.709999084472656,38267466.0,29.690080642700195
2015-05-15,33.400001525878906,31.209999084472656,33.0,32.150001525878906,31537556.0,29.181785583496094
2015-05-18,33.099998474121094,31.299999237060547,31.5,32.290000915527344,29734928.0,29.30885887145996
2015-05-19,33.279998779296875,32.0,32.310001373291016,32.68000030517578,23370469.0,29.662851333618164
2015-05-20,35.95000076293945,32.720001220703125,33.040000915527344,35.310001373291016,29148989.0,32.050045013427734
2015-05-21,36.79999923706055,33.599998474121094,36.0,34.970001220703125,32816682.0,31.74143409729004
2015-05-22,35.810001373291016,33.18000030517578,35.0,34.470001220703125,31290225.0,31.287593841552734
2015-05-25,35.11000061035156,33.5,33.79999923706055,34.540000915527344,24036178.0,31.351133346557617
2015-05-26,36.869998931884766,33.939998626708984,34.58000183105469,36.779998779296875,34923310.0,33.38431930541992
2015-05-27,37.0,34.900001525878906,36.79999923706055,35.79999923706055,31217004.0,32.49480056762695
2015-05-28,35.97999954223633,32.220001220703125,35.45000076293945,32.220001220703125,35185393.0,29.245325088500977
2015-05-29,32.79999923706055,29.010000228881836,31.899999618530273,32.029998779296875,35263397.0,29.072860717773438
2015-06-01,33.4900016784668,31.510000228881836,32.04999923706055,33.400001525878906,30069514.0,30.316381454467773
2015-06-02,36.189998626708984,33.5,35.29999923706055,35.099998474121094,38664474.0,31.85943031311035
2015-06-03,35.20000076293945,33.0,35.18000030517578,33.66999816894531,29181443.0,30.561452865600586
2015-06-04,33.91999816894531,30.329999923706055,33.66999816894531,32.40999984741211,33393539.0,29.41777992248535
2015-06-05,33.88999938964844,31.75,33.45000076293945,32.529998779296875,38159781.0,29.526700973510742
2015-06-08,35.0,33.02000045776367,33.02000045776367,34.47999954223633,50178836.0,31.29667091369629
2015-06-09,35.119998931884766,32.630001068115234,35.0,33.54999923706055,35499369.0,30.452531814575195
2015-06-10,34.29999923706055,31.510000228881836,33.060001373291016,33.61000061035156,34225361.0,30.506994247436523
2015-06-11,33.97999954223633,32.599998474121094,33.290000915527344,33.380001068115234,44963234.0,30.29822540283203
2015-06-12,34.25,33.099998474121094,33.380001068115234,34.13999938964844,19807150.0,30.988059997558594
2015-06-15,34.13999938964844,34.13999938964844,34.13999938964844,34.13999938964844,0.0,30.988059997558594
2015-06-16,36.20000076293945,32.349998474121094,33.349998474121094,34.79999923706055,49778410.0,31.58712387084961
2015-06-17,34.43000030517578,31.75,34.43000030517578,33.540000915527344,30580095.0,30.44345474243164
2015-06-18,33.0,31.18000030517578,32.880001068115234,31.260000228881836,24577220.0,28.373952865600586
2015-06-19,30.510000228881836,28.1299991607666,30.280000686645508,28.229999542236328,32887689.0,25.623695373535156
2015-06-23,28.309999465942383,25.5,28.200000762939453,28.299999237060547,32347920.0,25.687232971191406
2015-06-24,29.850000381469727,27.420000076293945,28.450000762939453,29.75,47505035.0,27.00336265563965
2015-06-25,29.899999618530273,27.75,29.899999618530273,27.940000534057617,30546443.0,25.360469818115234
2015-06-26,26.889999389648438,24.860000610351562,26.889999389648438,24.860000610351562,33186737.0,22.830392837524414
2015-06-29,25.780000686645508,22.3700008392334,25.299999237060547,22.40999984741211,44294534.0,20.580411911010742
2015-06-30,24.649999618530273,20.290000915527344,22.5,24.59000015258789,47798645.0,22.582433700561523
2015-07-01,25.299999237060547,22.260000228881836,23.510000228881836,22.420000076293945,35164445.0,20.589599609375
2015-07-02,23.549999237060547,20.209999084472656,22.700000762939453,20.520000457763672,46431844.0,18.844715118408203
2015-07-03,22.100000381469727,18.469999313354492,20.100000381469727,19.450000762939453,51589524.0,17.862071990966797
2015-07-06,21.399999618530273,17.799999237060547,21.399999618530273,19.829999923706055,66395599.0,18.211048126220703
2015-07-07,19.799999237060547,17.850000381469727,19.0,17.850000381469727,63297954.0,16.3927001953125
2015-07-08,16.799999237060547,16.06999969482422,16.06999969482422,16.06999969482422,73372470.0,14.758020401000977
2015-07-09,16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0.0,14.758020401000977
2015-07-10,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,4925941.0,16.2365779876709
2015-07-13,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,4030623.0,17.862071990966797
2015-07-14,21.399999618530273,21.010000228881836,21.399999618530273,21.399999618530273,41326841.0,19.652870178222656
2015-07-15,21.399999618530273,19.260000228881836,21.399999618530273,19.260000228881836,57846521.0,17.68758773803711
2015-07-16,19.989999771118164,17.510000228881836,18.5,19.690000534057617,81328583.0,18.08247947692871
2015-07-17,21.5,19.399999618530273,19.75,21.030000686645508,68123879.0,19.313079833984375
2015-07-20,22.139999389648438,20.700000762939453,21.09000015258789,21.3799991607666,65975727.0,19.634502410888672
2015-07-21,21.639999389648438,20.6299991607666,21.079999923706055,21.290000915527344,46707943.0,19.55185317993164
2015-07-22,22.8799991607666,20.780000686645508,21.0,22.399999618530273,63047217.0,20.57122802734375
2015-07-23,24.549999237060547,22.100000381469727,22.459999084472656,23.8799991607666,59134164.0,21.93039894104004
2015-07-24,24.399999618530273,22.299999237060547,23.5,22.579999923706055,54352621.0,20.736534118652344
2015-07-27,22.280000686645508,20.31999969482422,22.0,20.31999969482422,60549166.0,18.66104507446289
2015-07-28,20.200000762939453,18.290000915527344,18.8799991607666,18.59000015258789,94414432.0,17.072282791137695
2015-07-29,19.639999389648438,18.020000457763672,19.049999237060547,19.389999389648438,68473293.0,17.806968688964844
2015-07-30,19.899999618530273,18.399999618530273,19.239999771118164,18.399999618530273,54015463.0,16.897794723510742
2015-07-31,19.6200008392334,17.600000381469727,18.139999389648438,19.510000228881836,73196872.0,17.91717529296875
2015-08-03,19.18000030517578,18.079999923706055,18.889999389648438,19.110000610351562,53416413.0,17.549829483032227
2015-08-04,20.350000381469727,19.0,19.1200008392334,20.34000015258789,48586280.0,18.679410934448242
2015-08-05,20.979999542236328,19.700000762939453,20.299999237060547,19.809999465942383,46996683.0,18.19268226623535
2015-08-06,19.950000762939453,19.100000381469727,19.299999237060547,19.31999969482422,27014928.0,17.74268341064453
2015-08-07,20.170000076293945,19.510000228881836,19.770000457763672,20.0,31579936.0,18.367170333862305
2015-08-10,21.75,20.0,20.270000457763672,21.389999389648438,49121449.0,19.64368438720703
2015-08-11,22.190000534057617,21.06999969482422,21.399999618530273,21.690000534057617,50278046.0,19.9191951751709
2015-08-12,22.450000762939453,21.079999923706055,21.479999542236328,21.1299991607666,39354407.0,19.4049129486084
2015-08-13,22.200000762939453,20.90999984741211,21.100000381469727,22.110000610351562,50426468.0,20.304906845092773
2015-08-14,22.239999771118164,21.600000381469727,22.010000228881836,21.700000762939453,39131732.0,19.92837905883789
2015-08-17,21.75,20.860000610351562,21.600000381469727,21.530000686645508,38168893.0,19.77225685119629
2015-08-18,21.389999389648438,19.3799991607666,21.31999969482422,19.3799991607666,47034881.0,17.797786712646484
2015-08-19,19.489999771118164,17.59000015258789,18.600000381469727,19.18000030517578,49655623.0,17.614116668701172
2015-08-20,19.18000030517578,18.079999923706055,18.799999237060547,18.1200008392334,31217641.0,16.640657424926758
2015-08-21,18.049999237060547,16.799999237060547,17.600000381469727,17.010000228881836,32432129.0,15.621277809143066
2015-08-24,16.299999237060547,15.3100004196167,16.079999923706055,15.3100004196167,29499042.0,14.060068130493164
2015-08-25,14.600000381469727,13.779999732971191,13.800000190734863,13.779999732971191,62856846.0,12.654979705810547
2015-08-26,14.760000228881836,13.380000114440918,14.0600004196167,13.59000015258789,44500077.0,12.48049259185791
2015-08-27,14.5600004196167,13.5,14.0,14.539999961853027,33639464.0,13.35293197631836
2015-08-28,15.630000114440918,14.569999694824219,14.869999885559082,15.600000381469727,43422408.0,14.32639217376709
2015-08-31,15.399999618530273,14.289999961853027,15.260000228881836,14.850000381469727,43617587.0,13.63762378692627
2015-09-01,14.59000015258789,13.600000381469727,14.569999694824219,14.369999885559082,38647449.0,13.196809768676758
2015-09-02,14.75,13.390000343322754,13.550000190734863,14.319999694824219,38375820.0,13.150893211364746
2015-09-07,15.09000015258789,14.25,14.420000076293945,14.34000015258789,36107556.0,13.16926097869873
2015-09-08,14.970000267028809,13.729999542236328,14.199999809265137,14.930000305175781,25114094.0,13.711091995239258
2015-09-09,15.619999885559082,14.859999656677246,14.979999542236328,15.609999656677246,38292085.0,14.335575103759766
2015-09-10,15.479999542236328,14.979999542236328,15.300000190734863,15.010000228881836,20598024.0,13.784562110900879
2015-09-11,15.300000190734863,14.510000228881836,15.020000457763672,14.869999885559082,17339474.0,13.655989646911621
2015-09-14,15.0600004196167,13.380000114440918,15.0,13.979999542236328,32519377.0,12.83864974975586
2015-09-15,13.789999961853027,12.779999732971191,13.600000381469727,12.819999694824219,21387186.0,11.773355484008789
2015-09-16,14.100000381469727,12.890000343322754,13.0,14.0,21152339.0,12.85701847076416
2015-09-17,14.260000228881836,13.430000305175781,13.880000114440918,13.489999771118164,23634613.0,12.388655662536621
2015-09-18,13.729999542236328,13.3100004196167,13.600000381469727,13.550000190734863,18579037.0,12.443758010864258
2015-09-21,14.229999542236328,13.279999732971191,13.319999694824219,14.149999618530273,19719206.0,12.994771957397461
2015-09-22,14.600000381469727,13.949999809265137,14.180000305175781,14.380000114440918,19068828.0,13.205994606018066
2015-09-23,14.1899995803833,13.65999984741211,14.029999732971191,13.819999694824219,17530043.0,12.691713333129883
2015-09-24,14.720000267028809,13.84000015258789,13.960000038146973,14.199999809265137,18715481.0,13.040690422058105
2015-09-25,14.1899995803833,13.399999618530273,14.149999618530273,13.510000228881836,18325460.0,12.407023429870605
2015-09-28,13.75,13.319999694824219,13.569999694824219,13.710000038146973,8739812.0,12.590693473815918
2015-09-29,13.550000190734863,13.140000343322754,13.460000038146973,13.270000457763672,10953450.0,12.186617851257324
2015-09-30,13.5,13.289999961853027,13.40999984741211,13.390000343322754,7114074.0,12.296820640563965
2015-10-08,14.300000190734863,13.800000190734863,13.890000343322754,14.029999732971191,21659713.0,12.884570121765137
2015-10-09,14.479999542236328,13.960000038146973,14.0,14.319999694824219,16845299.0,13.150893211364746
2015-10-12,15.369999885559082,14.350000381469727,14.350000381469727,15.140000343322754,29879229.0,13.903946876525879
2015-10-13,15.5,14.84000015258789,15.0,15.34000015258789,21926173.0,14.087618827819824
2015-10-14,15.359999656677246,14.949999809265137,15.25,14.979999542236328,18731293.0,13.757009506225586
2015-10-15,15.850000381469727,14.8100004196167,14.890000343322754,15.819999694824219,35150199.0,14.528430938720703
2015-10-16,16.09000015258789,15.699999809265137,15.960000038146973,15.949999809265137,27914602.0,14.64781665802002
2015-10-19,16.3799991607666,15.600000381469727,15.899999618530273,15.65999984741211,35570419.0,14.381494522094727
2015-10-20,16.139999389648438,15.550000190734863,15.569999694824219,16.0,24251172.0,14.693735122680664
2015-10-21,16.049999237060547,14.420000076293945,16.0,14.5,47418668.0,13.316197395324707
2015-10-22,14.970000267028809,14.40999984741211,14.600000381469727,14.949999809265137,23963890.0,13.729458808898926
2015-10-23,15.720000267028809,14.960000038146973,15.130000114440918,15.529999732971191,31261336.0,14.262106895446777
2015-10-26,16.260000228881836,15.710000038146973,15.800000190734863,15.8100004196167,38405550.0,14.519248008728027
2015-10-27,16.09000015258789,15.0600004196167,15.699999809265137,16.010000228881836,32269838.0,14.702919960021973
2015-10-28,16.940000534057617,15.720000267028809,15.920000076293945,16.010000228881836,49255563.0,14.702919960021973
2015-10-29,16.399999618530273,15.699999809265137,16.200000762939453,16.100000381469727,32247335.0,14.78557300567627
2015-10-30,16.1299991607666,15.600000381469727,16.030000686645508,15.720000267028809,23484787.0,14.43659496307373
2015-11-02,16.25,15.3100004196167,15.390000343322754,15.649999618530273,23413295.0,14.372309684753418
2015-11-03,15.899999618530273,15.489999771118164,15.800000190734863,15.5,16395020.0,14.234556198120117
2015-11-04,16.649999618530273,15.5600004196167,15.600000381469727,16.6299991607666,41153617.0,15.27230167388916
2015-11-05,17.90999984741211,16.579999923706055,16.68000030517578,17.280000686645508,69622754.0,15.869235038757324
2015-11-06,18.1200008392334,17.399999618530273,17.399999618530273,17.75,43432428.0,16.30086326599121
2015-11-09,18.040000915527344,17.440000534057617,17.709999084472656,17.75,34061511.0,16.30086326599121
2015-11-10,18.299999237060547,17.56999969482422,17.610000610351562,17.65999984741211,32808344.0,16.218210220336914
2015-11-11,17.760000228881836,17.309999465942383,17.65999984741211,17.6200008392334,25083055.0,16.181476593017578
2015-11-12,17.75,17.030000686645508,17.68000030517578,17.229999542236328,26376220.0,15.823314666748047
2015-11-13,17.329999923706055,16.8799991607666,17.100000381469727,17.110000610351562,18276037.0,15.713111877441406
2015-11-16,17.31999969482422,16.799999237060547,16.8799991607666,17.239999771118164,21217088.0,15.832500457763672
2015-11-17,17.899999618530273,17.0,17.3799991607666,17.15999984741211,34194025.0,15.759032249450684
2015-11-18,17.270000457763672,16.700000762939453,17.219999313354492,16.75,17773626.0,15.3825044631958
2015-11-19,17.15999984741211,16.68000030517578,16.799999237060547,17.139999389648438,17511632.0,15.7406644821167
2015-11-20,17.450000762939453,17.030000686645508,17.25,17.200000762939453,24332740.0,15.79576587677002
2015-11-23,17.610000610351562,17.1200008392334,17.239999771118164,17.280000686645508,22939355.0,15.869235038757324
2015-11-24,18.139999389648438,16.68000030517578,17.3700008392334,18.040000915527344,53156054.0,16.56718635559082
2015-11-25,18.06999969482422,17.610000610351562,17.809999465942383,17.950000762939453,33771572.0,16.48453712463379
2015-11-26,18.280000686645508,17.520000457763672,18.149999618530273,17.540000915527344,30300438.0,16.108007431030273
2015-11-27,17.690000534057617,15.899999618530273,17.690000534057617,16.239999771118164,29085756.0,14.914140701293945
2015-11-30,16.799999237060547,15.579999923706055,16.1200008392334,16.25,20510082.0,14.923325538635254
2015-12-01,16.84000015258789,16.15999984741211,16.290000915527344,16.739999771118164,21407302.0,15.373319625854492
2015-12-02,17.920000076293945,16.520000457763672,16.690000534057617,17.739999771118164,43322685.0,16.29167938232422
2015-12-03,18.829999923706055,17.31999969482422,17.790000915527344,18.6299991607666,56791972.0,17.109018325805664
2015-12-04,18.450000762939453,18.030000686645508,18.3700008392334,18.1299991607666,22570660.0,16.649839401245117
2015-12-07,19.190000534057617,18.18000030517578,18.229999542236328,18.290000915527344,39026075.0,16.796777725219727
2015-12-08,19.030000686645508,18.0,18.200000762939453,18.75,35289655.0,17.219221115112305
2015-12-09,18.700000762939453,17.790000915527344,18.5,17.940000534057617,24488966.0,16.475353240966797
2015-12-10,18.260000228881836,17.649999618530273,17.950000762939453,17.729999542236328,21712395.0,16.282493591308594
2015-12-11,17.549999237060547,16.889999389648438,17.549999237060547,17.149999618530273,21938466.0,15.749848365783691
2015-12-14,18.8700008392334,16.850000381469727,16.899999618530273,18.8700008392334,32803938.0,17.329425811767578
2015-12-15,19.799999237060547,19.100000381469727,19.100000381469727,19.31999969482422,37493485.0,17.74268341064453
2015-12-16,20.1200008392334,19.190000534057617,19.299999237060547,19.3700008392334,26376674.0,17.788604736328125
2015-12-17,19.899999618530273,19.239999771118164,19.549999237060547,19.59000015258789,26050761.0,17.99064064025879
2015-12-18,21.079999923706055,19.43000030517578,19.610000610351562,20.600000381469727,45919298.0,18.91818618774414
2015-12-21,21.989999771118164,20.18000030517578,20.299999237060547,21.489999771118164,39696140.0,19.735525131225586
2015-12-22,21.459999084472656,20.829999923706055,21.209999084472656,21.329999923706055,22221557.0,19.588586807250977
2015-12-23,21.90999984741211,20.709999084472656,21.350000381469727,20.809999465942383,23093420.0,19.111038208007812
2015-12-24,20.780000686645508,20.0,20.670000076293945,20.510000228881836,19022108.0,18.835533142089844
2015-12-25,21.329999923706055,20.479999542236328,20.670000076293945,21.200000762939453,16236471.0,19.469200134277344
2015-12-28,21.200000762939453,19.079999923706055,21.059999465942383,19.270000457763672,49646575.0,17.696767807006836
2015-12-29,19.68000030517578,18.68000030517578,19.0,19.579999923706055,36558485.0,17.98145866394043
2015-12-30,19.829999923706055,19.1299991607666,19.530000686645508,19.440000534057617,18602435.0,17.85289192199707
2015-12-31,20.270000457763672,19.31999969482422,19.510000228881836,19.670000076293945,21984820.0,18.064111709594727
2016-01-04,19.670000076293945,17.709999084472656,19.399999618530273,17.729999542236328,18513778.0,16.282493591308594
2016-01-05,18.299999237060547,17.040000915527344,17.049999237060547,18.1200008392334,24344842.0,16.640657424926758
2016-01-06,18.549999237060547,17.809999465942383,18.1299991607666,18.420000076293945,16704424.0,16.916162490844727
2016-01-07,18.049999237060547,16.579999923706055,18.040000915527344,16.579999923706055,6445218.0,15.226383209228516
2016-01-08,17.360000610351562,16.020000457763672,17.049999237060547,16.829999923706055,27341210.0,15.455973625183105
2016-01-11,16.600000381469727,15.149999618530273,16.399999618530273,15.149999618530273,27738478.0,13.913129806518555
2016-01-12,15.460000038146973,14.619999885559082,15.350000381469727,15.039999961853027,20212885.0,13.812111854553223
2016-01-13,15.640000343322754,14.800000190734863,15.25,14.850000381469727,22705563.0,13.63762378692627
2016-01-14,15.510000228881836,14.119999885559082,14.390000343322754,15.449999809265137,17918121.0,14.188638687133789
2016-01-15,15.800000190734863,14.359999656677246,15.390000343322754,14.65999984741211,22248997.0,13.463134765625
2016-01-18,15.649999618530273,14.210000038146973,14.289999961853027,15.25,23746995.0,14.004966735839844
2016-01-19,15.760000228881836,15.029999732971191,15.100000381469727,15.640000343322754,23255923.0,14.363125801086426
2016-01-20,15.699999809265137,15.0,15.510000228881836,15.079999923706055,19336112.0,13.848845481872559
2016-01-21,15.329999923706055,14.3100004196167,14.920000076293945,14.399999618530273,19598452.0,13.224361419677734
2016-01-22,14.739999771118164,14.149999618530273,14.600000381469727,14.649999618530273,14894348.0,13.453950881958008
2016-01-25,15.140000343322754,14.6899995803833,14.75,14.890000343322754,13190818.0,13.674358367919922
2016-01-26,15.0,13.800000190734863,14.670000076293945,13.890000343322754,16262299.0,12.755998611450195
2016-01-27,14.149999618530273,13.3100004196167,14.050000190734863,14.100000381469727,19098072.0,12.948854446411133
2016-01-28,14.1899995803833,13.59000015258789,13.90999984741211,13.630000114440918,13142843.0,12.517226219177246
2016-01-29,14.329999923706055,13.510000228881836,13.670000076293945,14.15999984741211,14762252.0,13.00395679473877
2016-02-01,14.239999771118164,13.319999694824219,14.0600004196167,13.600000381469727,13482922.0,12.489675521850586
2016-02-02,14.170000076293945,13.649999618530273,13.649999618530273,14.079999923706055,11597181.0,12.930487632751465
2016-02-03,14.25,13.800000190734863,13.899999618530273,14.210000038146973,10860164.0,13.049873352050781
2016-02-04,14.59000015258789,14.210000038146973,14.210000038146973,14.4399995803833,14671568.0,13.261096954345703
2016-02-05,14.529999732971191,14.140000343322754,14.5,14.149999618530273,9327670.0,12.994771957397461
2016-02-15,13.989999771118164,13.510000228881836,13.600000381469727,13.850000381469727,9017157.0,12.719265937805176
2016-02-16,14.630000114440918,13.960000038146973,14.0,14.550000190734863,14333717.0,13.362113952636719
2016-02-17,14.770000457763672,14.3100004196167,14.449999809265137,14.710000038146973,14932711.0,13.509052276611328
2016-02-18,15.0600004196167,14.550000190734863,14.729999542236328,14.569999694824219,16919154.0,13.38048267364502
2016-02-19,14.75,14.449999809265137,14.550000190734863,14.710000038146973,14429721.0,13.509052276611328
2016-02-22,15.319999694824219,14.720000267028809,14.90999984741211,15.180000305175781,23265394.0,13.940682411193848
2016-02-23,15.149999618530273,14.5,15.149999618530273,14.770000457763672,18431105.0,13.564154624938965
2016-02-24,15.029999732971191,14.550000190734863,14.630000114440918,15.020000457763672,15758297.0,13.793744087219238
2016-02-25,14.979999542236328,13.520000457763672,14.899999618530273,13.619999885559082,22777852.0,12.508041381835938
2016-02-26,13.899999618530273,13.380000114440918,13.720000267028809,13.6899995803833,11441649.0,12.572327613830566
2016-02-29,13.619999885559082,12.430000305175781,13.619999885559082,12.880000114440918,18354385.0,11.82845687866211
2016-03-01,13.210000038146973,12.579999923706055,12.880000114440918,13.109999656677246,14180531.0,12.039680480957031
2016-03-02,14.0,13.050000190734863,13.149999618530273,13.970000267028809,21957364.0,12.8294677734375
2016-03-03,14.3100004196167,13.829999923706055,13.859999656677246,14.100000381469727,20641298.0,12.948854446411133
2016-03-04,14.149999618530273,13.640000343322754,14.079999923706055,13.949999809265137,19711802.0,12.811101913452148
2016-03-07,14.569999694824219,14.079999923706055,14.079999923706055,14.199999809265137,13213844.0,13.040690422058105
2016-03-08,14.489999771118164,13.65999984741211,14.149999618530273,14.470000267028809,17423973.0,13.288646697998047
2016-03-09,14.199999809265137,13.760000228881836,14.109999656677246,14.100000381469727,13929070.0,12.948854446411133
2016-03-10,14.109999656677246,13.630000114440918,13.960000038146973,13.649999618530273,6907681.0,12.535592079162598
2016-03-11,13.670000076293945,13.319999694824219,13.430000305175781,13.550000190734863,8121186.0,12.443758010864258
2016-03-14,14.170000076293945,13.680000305175781,13.699999809265137,13.899999618530273,13660157.0,12.765181541442871
2016-03-15,14.100000381469727,13.649999618530273,13.880000114440918,14.079999923706055,10787021.0,12.930487632751465
2016-03-16,14.180000305175781,13.949999809265137,13.960000038146973,14.010000228881836,11502166.0,12.866202354431152
2016-03-17,14.630000114440918,14.039999961853027,14.140000343322754,14.430000305175781,15990894.0,13.251913070678711
2016-03-18,15.550000190734863,14.550000190734863,14.579999923706055,14.920000076293945,37605756.0,13.701909065246582
2016-03-21,15.640000343322754,15.0,15.09000015258789,15.199999809265137,20663873.0,13.959049224853516
2016-03-22,15.260000228881836,14.90999984741211,15.100000381469727,14.979999542236328,15759879.0,13.757009506225586
2016-03-23,15.100000381469727,14.84000015258789,14.920000076293945,15.029999732971191,11737531.0,13.802927017211914
2016-03-24,15.710000038146973,14.899999618530273,14.920000076293945,15.380000114440918,28166563.0,14.124353408813477
2016-03-25,15.649999618530273,15.199999809265137,15.380000114440918,15.510000228881836,13504387.0,14.24374008178711
2016-03-28,16.549999237060547,15.5600004196167,15.5600004196167,15.970000267028809,28717941.0,14.66618537902832
2016-03-29,16.68000030517578,15.699999809265137,15.850000381469727,16.229999542236328,28888812.0,14.90495777130127
2016-03-30,16.56999969482422,15.899999618530273,16.3799991607666,16.399999618530273,18989973.0,15.061078071594238
2016-03-31,16.860000610351562,16.229999542236328,16.299999237060547,16.639999389648438,17560100.0,15.281484603881836
2016-04-01,16.579999923706055,15.880000114440918,16.540000915527344,16.420000076293945,14502899.0,15.079446792602539
2016-04-05,16.649999618530273,16.0,16.15999984741211,16.389999389648438,20022306.0,15.051894187927246
2016-04-06,17.06999969482422,16.18000030517578,16.200000762939453,16.989999771118164,20926956.0,15.602910995483398
2016-04-07,17.020000457763672,16.510000228881836,16.959999084472656,16.530000686645508,12888852.0,15.180466651916504
2016-04-08,16.43000030517578,15.890000343322754,16.389999389648438,16.209999084472656,11650605.0,14.886590003967285
2016-04-11,16.799999237060547,16.299999237060547,16.299999237060547,16.520000457763672,10856666.0,15.171281814575195
2016-04-12,16.670000076293945,16.149999618530273,16.549999237060547,16.399999618530273,7778932.0,15.061078071594238
2016-04-13,16.899999618530273,16.40999984741211,16.5,16.440000534057617,12488687.0,15.097813606262207
2016-04-14,16.649999618530273,16.3700008392334,16.600000381469727,16.579999923706055,6872431.0,15.226383209228516
2016-04-15,16.780000686645508,16.450000762939453,16.59000015258789,16.559999465942383,9486517.0,15.208015441894531
2016-04-18,16.399999618530273,16.149999618530273,16.399999618530273,16.25,7779166.0,14.923325538635254
2016-04-19,17.209999084472656,16.149999618530273,16.399999618530273,17.18000030517578,23354972.0,15.777399063110352
2016-04-20,18.329999923706055,16.90999984741211,17.25,17.90999984741211,45668824.0,16.447797775268555
2016-04-21,18.030000686645508,17.309999465942383,17.3799991607666,17.579999923706055,16131196.0,16.144744873046875
2016-04-22,17.959999084472656,17.360000610351562,17.360000610351562,17.90999984741211,12736740.0,16.447797775268555
2016-04-25,18.260000228881836,17.420000076293945,17.860000610351562,18.149999618530273,13388575.0,16.66820526123047
2016-04-26,18.65999984741211,17.6299991607666,18.170000076293945,17.829999923706055,16172360.0,16.374330520629883
2016-04-27,17.450000762939453,16.799999237060547,17.450000762939453,16.8700008392334,22425817.0,15.492707252502441
2016-04-28,17.260000228881836,16.5,17.040000915527344,17.229999542236328,17754957.0,15.823314666748047
2016-04-29,17.219999313354492,16.75,17.0,16.8799991607666,11616901.0,15.501890182495117
2016-05-03,17.440000534057617,16.700000762939453,16.950000762939453,17.139999389648438,18759427.0,15.7406644821167
2016-05-04,18.100000381469727,16.989999771118164,17.09000015258789,17.899999618530273,20322641.0,16.438615798950195
2016-05-05,17.8799991607666,17.440000534057617,17.75,17.540000915527344,14389023.0,16.108007431030273
2016-05-06,17.760000228881836,17.110000610351562,17.600000381469727,17.209999084472656,12876074.0,15.804949760437012
2016-05-09,17.0,16.260000228881836,16.850000381469727,16.43000030517578,16044193.0,15.088630676269531
2016-05-10,16.93000030517578,16.209999084472656,16.309999465942383,16.6299991607666,17884301.0,15.27230167388916
2016-05-11,17.579999923706055,16.639999389648438,16.75,17.280000686645508,23490424.0,15.869235038757324
2016-05-12,17.489999771118164,16.700000762939453,16.899999618530273,17.469999313354492,15072809.0,16.043720245361328
2016-05-13,17.559999465942383,17.1299991607666,17.350000381469727,17.229999542236328,10235524.0,15.823314666748047
2016-05-16,17.520000457763672,16.920000076293945,17.059999465942383,17.489999771118164,12641702.0,16.062089920043945
2016-05-17,17.520000457763672,16.709999084472656,17.520000457763672,16.729999542236328,14341795.0,15.364136695861816
2016-05-18,16.6299991607666,15.819999694824219,16.600000381469727,16.110000610351562,18531676.0,14.794754981994629
2016-05-19,16.309999465942383,15.9399995803833,16.0,16.040000915527344,8469961.0,14.730470657348633
2016-05-20,16.030000686645508,15.6899995803833,15.850000381469727,15.960000038146973,10072501.0,14.656999588012695
2016-05-23,16.239999771118164,15.949999809265137,15.949999809265137,16.139999389648438,7307225.0,14.822305679321289
2016-05-24,16.18000030517578,15.449999809265137,16.149999618530273,15.619999885559082,11246200.0,14.344758987426758
2016-05-25,15.850000381469727,15.5,15.75,15.600000381469727,6382458.0,14.32639217376709
2016-05-26,15.770000457763672,14.949999809265137,15.65999984741211,15.380000114440918,12883130.0,14.124353408813477
2016-05-27,15.819999694824219,15.25,15.289999961853027,15.600000381469727,12479697.0,14.32639217376709
2016-05-30,15.539999961853027,15.210000038146973,15.520000457763672,15.319999694824219,10373600.0,14.069252014160156
2016-05-31,16.100000381469727,15.329999923706055,15.369999885559082,16.040000915527344,18828453.0,14.730470657348633
2016-06-01,16.68000030517578,15.970000267028809,16.030000686645508,16.290000915527344,17970145.0,14.960061073303223
2016-06-02,16.420000076293945,16.15999984741211,16.31999969482422,16.389999389648438,10126483.0,15.051894187927246
2016-06-03,16.59000015258789,16.209999084472656,16.399999618530273,16.469999313354492,12223408.0,15.125364303588867
2016-06-06,16.649999618530273,16.260000228881836,16.649999618530273,16.40999984741211,9863211.0,15.070263862609863
2016-06-07,16.75,16.309999465942383,16.450000762939453,16.700000762939453,14615850.0,15.336586952209473
2016-06-08,17.049999237060547,16.59000015258789,16.690000534057617,16.979999542236328,21375031.0,15.59372615814209
2016-06-13,17.520000457763672,16.799999237060547,16.899999618530273,16.809999465942383,25694923.0,15.437606811523438
2016-06-14,16.8799991607666,16.299999237060547,16.670000076293945,16.450000762939453,9609572.0,15.106998443603516
2016-06-15,16.889999389648438,16.079999923706055,16.200000762939453,16.799999237060547,11229288.0,15.428421974182129
2016-06-16,16.979999542236328,16.31999969482422,16.700000762939453,16.450000762939453,11287840.0,15.106998443603516
2016-06-17,18.100000381469727,16.709999084472656,16.709999084472656,18.100000381469727,32320435.0,16.622289657592773
2016-06-20,18.200000762939453,17.56999969482422,18.170000076293945,17.8799991607666,24765486.0,16.42024803161621
2016-06-21,18.170000076293945,17.3799991607666,17.989999771118164,17.489999771118164,15813339.0,16.062089920043945
2016-06-22,17.75,17.270000457763672,17.549999237060547,17.719999313354492,13097012.0,16.273311614990234
2016-06-23,17.899999618530273,17.18000030517578,17.899999618530273,17.389999389648438,13190215.0,15.970253944396973
2016-06-24,17.540000915527344,16.739999771118164,17.25,17.229999542236328,14588567.0,15.823314666748047
2016-06-27,17.610000610351562,17.049999237060547,17.1200008392334,17.56999969482422,11083792.0,16.13555908203125
2016-06-28,17.84000015258789,17.170000076293945,17.420000076293945,17.790000915527344,14581994.0,16.337596893310547
2016-06-29,17.81999969482422,17.549999237060547,17.770000457763672,17.649999618530273,10597410.0,16.20902442932129
2016-06-30,17.850000381469727,17.600000381469727,17.709999084472656,17.68000030517578,9989893.0,16.2365779876709
2016-07-01,17.75,17.3799991607666,17.670000076293945,17.40999984741211,8597506.0,15.988621711730957
2016-07-04,17.809999465942383,17.31999969482422,17.389999389648438,17.760000228881836,14148285.0,16.310049057006836
2016-07-05,17.93000030517578,17.700000762939453,17.829999923706055,17.799999237060547,13409870.0,16.34678077697754
2016-07-06,17.81999969482422,17.469999313354492,17.809999465942383,17.68000030517578,13604598.0,16.2365779876709
2016-07-07,17.799999237060547,17.479999542236328,17.649999618530273,17.639999389648438,13718273.0,16.19984245300293
2016-07-08,17.350000381469727,17.010000228881836,17.350000381469727,17.1299991607666,8439737.0,16.040653228759766
2016-07-11,17.510000228881836,17.139999389648438,17.139999389648438,17.270000457763672,15102320.0,16.1717529296875
2016-07-12,18.8700008392334,17.399999618530273,17.520000457763672,18.770000457763672,44469918.0,17.57636260986328
2016-07-13,18.729999542236328,18.299999237060547,18.59000015258789,18.440000534057617,20877162.0,17.26734733581543
2016-07-14,18.68000030517578,18.309999465942383,18.420000076293945,18.399999618530273,12529120.0,17.229890823364258
2016-07-15,18.93000030517578,18.31999969482422,18.440000534057617,18.610000610351562,21284000.0,17.426536560058594
2016-07-18,18.649999618530273,18.110000610351562,18.489999771118164,18.31999969482422,14618454.0,17.154977798461914
2016-07-19,18.360000610351562,17.920000076293945,18.31999969482422,18.229999542236328,10946698.0,17.070701599121094
2016-07-20,18.350000381469727,18.059999465942383,18.280000686645508,18.280000686645508,7114857.0,17.117521286010742
2016-07-21,18.8700008392334,18.200000762939453,18.209999084472656,18.420000076293945,19395399.0,17.24861717224121
2016-07-22,18.3799991607666,17.940000534057617,18.309999465942383,17.979999542236328,13845879.0,16.836599349975586
2016-07-25,18.15999984741211,17.899999618530273,17.959999084472656,18.079999923706055,7776501.0,16.930240631103516
2016-07-26,18.5,17.989999771118164,18.059999465942383,18.420000076293945,13171184.0,17.24861717224121
2016-07-27,18.469999313354492,16.579999923706055,18.360000610351562,17.549999237060547,23393069.0,16.433944702148438
2016-07-28,17.950000762939453,17.309999465942383,17.420000076293945,17.75,18316168.0,16.621225357055664
2016-07-29,18.389999389648438,17.649999618530273,17.68000030517578,17.829999923706055,19273632.0,16.696138381958008
2016-08-01,17.93000030517578,17.1200008392334,17.93000030517578,17.270000457763672,14029603.0,16.1717529296875
2016-08-02,17.6299991607666,17.280000686645508,17.280000686645508,17.610000610351562,8788519.0,16.490129470825195
2016-08-03,17.75,17.399999618530273,17.5,17.520000457763672,7660495.0,16.405851364135742
2016-08-04,17.59000015258789,17.34000015258789,17.489999771118164,17.549999237060547,6920049.0,16.433944702148438
2016-08-05,17.65999984741211,17.420000076293945,17.579999923706055,17.530000686645508,6496742.0,16.415218353271484
2016-08-08,17.709999084472656,17.299999237060547,17.530000686645508,17.59000015258789,14481844.0,16.471399307250977
2016-08-09,18.479999542236328,17.56999969482422,17.670000076293945,18.229999542236328,25390161.0,17.070701599121094
2016-08-10,18.450000762939453,17.979999542236328,18.100000381469727,18.030000686645508,12824068.0,16.883420944213867
2016-08-11,18.260000228881836,17.860000610351562,18.049999237060547,18.040000915527344,14113319.0,16.892784118652344
2016-08-12,18.559999465942383,18.040000915527344,18.049999237060547,18.40999984741211,19694339.0,17.239255905151367
2016-08-15,19.18000030517578,18.360000610351562,18.549999237060547,18.809999465942383,29993974.0,17.613815307617188
2016-08-16,19.18000030517578,18.079999923706055,18.850000381469727,18.34000015258789,104405716.0,17.1737060546875
2016-08-17,18.31999969482422,18.110000610351562,18.110000610351562,18.25,18203330.0,17.08942985534668
2016-08-18,18.6299991607666,18.200000762939453,18.200000762939453,18.299999237060547,23304988.0,17.136249542236328
2016-08-19,18.290000915527344,17.93000030517578,18.290000915527344,18.049999237060547,19700665.0,16.90214729309082
2016-08-22,18.06999969482422,17.639999389648438,18.049999237060547,17.65999984741211,14536016.0,16.536949157714844
2016-08-23,17.829999923706055,17.59000015258789,17.690000534057617,17.729999542236328,10722033.0,16.602497100830078
2016-08-24,17.979999542236328,17.700000762939453,17.780000686645508,17.799999237060547,9449099.0,16.668045043945312
2016-08-25,17.709999084472656,17.3799991607666,17.700000762939453,17.540000915527344,13336225.0,16.424579620361328
2016-08-26,17.850000381469727,17.459999084472656,17.579999923706055,17.520000457763672,12188300.0,16.405851364135742
2016-08-29,17.75,17.25,17.549999237060547,17.299999237060547,14559876.0,16.19984245300293
2016-08-30,17.459999084472656,17.100000381469727,17.350000381469727,17.290000915527344,13960216.0,16.190479278564453
2016-08-31,17.360000610351562,17.079999923706055,17.229999542236328,17.309999465942383,11268389.0,16.209205627441406
2016-09-01,17.3700008392334,17.1200008392334,17.270000457763672,17.1299991607666,10415181.0,16.040653228759766
2016-09-02,17.229999542236328,16.790000915527344,17.200000762939453,16.8700008392334,19660539.0,15.797189712524414
2016-09-05,17.059999465942383,16.860000610351562,16.93000030517578,16.989999771118164,9136092.0,15.90955638885498
2016-09-06,17.31999969482422,16.8700008392334,17.040000915527344,17.290000915527344,13492228.0,16.190479278564453
2016-09-07,17.530000686645508,17.190000534057617,17.329999923706055,17.229999542236328,14871282.0,16.134292602539062
2016-09-08,17.559999465942383,17.229999542236328,17.229999542236328,17.450000762939453,10970704.0,16.34030532836914
2016-09-09,17.489999771118164,17.25,17.479999542236328,17.25,8296545.0,16.15302276611328
2016-09-12,17.040000915527344,16.459999084472656,17.040000915527344,16.709999084472656,19380729.0,15.647360801696777
2016-09-13,16.790000915527344,16.530000686645508,16.760000228881836,16.649999618530273,7961289.0,15.591179847717285
2016-09-14,16.670000076293945,16.549999237060547,16.600000381469727,16.6299991607666,4287675.0,15.572447776794434
2016-09-19,16.920000076293945,16.6200008392334,16.639999389648438,16.84000015258789,7405331.0,15.769095420837402
2016-09-20,16.850000381469727,16.549999237060547,16.75,16.610000610351562,8304554.0,15.553722381591797
2016-09-21,16.739999771118164,16.6200008392334,16.690000534057617,16.690000534057617,5663459.0,15.628634452819824
2016-09-22,17.149999618530273,16.770000457763672,16.770000457763672,16.8700008392334,12840497.0,15.797189712524414
2016-09-23,16.950000762939453,16.739999771118164,16.920000076293945,16.75,7270766.0,15.684819221496582
2016-09-26,16.790000915527344,16.43000030517578,16.739999771118164,16.459999084472656,6602803.0,15.413260459899902
2016-09-27,16.649999618530273,16.399999618530273,16.420000076293945,16.639999389648438,5676459.0,15.581814765930176
2016-09-28,16.780000686645508,16.600000381469727,16.690000534057617,16.639999389648438,4334989.0,15.581814765930176
2016-09-29,16.739999771118164,16.530000686645508,16.649999618530273,16.559999465942383,11516935.0,15.5068998336792
2016-09-30,16.709999084472656,16.530000686645508,16.549999237060547,16.639999389648438,8065829.0,15.581814765930176
2016-10-10,16.950000762939453,16.6200008392334,16.780000686645508,16.889999389648438,13965477.0,15.815916061401367
2016-10-11,16.940000534057617,16.81999969482422,16.90999984741211,16.889999389648438,6982172.0,15.815916061401367
2016-10-12,16.889999389648438,16.68000030517578,16.850000381469727,16.75,9332668.0,15.684819221496582
2016-10-13,16.959999084472656,16.75,16.780000686645508,16.90999984741211,10511243.0,15.83464527130127
2016-10-14,16.899999618530273,16.739999771118164,16.899999618530273,16.850000381469727,5153660.0,15.778458595275879
2016-10-17,16.920000076293945,16.56999969482422,16.860000610351562,16.6299991607666,7912505.0,15.572447776794434
2016-10-18,16.920000076293945,16.6200008392334,16.639999389648438,16.920000076293945,9959732.0,15.844008445739746
2016-10-19,16.969999313354492,16.719999313354492,16.899999618530273,16.829999923706055,9101626.0,15.75973129272461
2016-10-20,16.850000381469727,16.649999618530273,16.829999923706055,16.760000228881836,7177046.0,15.694182395935059
2016-10-21,16.799999237060547,16.600000381469727,16.799999237060547,16.690000534057617,6670627.0,15.628634452819824
2016-10-24,17.049999237060547,16.700000762939453,16.75,17.0,17259483.0,15.918919563293457
2016-10-25,17.309999465942383,16.90999984741211,17.15999984741211,17.100000381469727,22369350.0,16.012561798095703
2016-10-26,17.200000762939453,16.940000534057617,17.15999984741211,17.110000610351562,13084513.0,16.021926879882812
2016-10-27,17.229999542236328,16.950000762939453,17.1200008392334,17.030000686645508,13365521.0,15.947014808654785
2016-10-28,17.219999313354492,17.010000228881836,17.049999237060547,17.06999969482422,13087267.0,15.984467506408691
2016-10-31,17.09000015258789,16.90999984741211,17.059999465942383,17.06999969482422,11612289.0,15.984467506408691
2016-11-01,17.15999984741211,17.020000457763672,17.06999969482422,17.1200008392334,12147521.0,16.03129005432129
2016-11-02,17.1200008392334,16.829999923706055,17.049999237060547,16.850000381469727,15460679.0,15.778458595275879
2016-11-03,17.040000915527344,16.790000915527344,16.81999969482422,16.920000076293945,14048339.0,15.844008445739746
2016-11-04,16.950000762939453,16.549999237060547,16.899999618530273,16.6299991607666,16152207.0,15.572447776794434
2016-11-07,17.350000381469727,16.709999084472656,16.709999084472656,17.329999923706055,46554424.0,16.227933883666992
2016-11-08,17.75,17.170000076293945,17.329999923706055,17.40999984741211,29380208.0,16.302846908569336
2016-11-09,17.649999618530273,17.010000228881836,17.34000015258789,17.40999984741211,20526935.0,16.302846908569336
2016-11-10,17.700000762939453,17.43000030517578,17.600000381469727,17.530000686645508,21218552.0,16.415218353271484
2016-11-11,17.790000915527344,17.450000762939453,17.549999237060547,17.59000015258789,21486200.0,16.471399307250977
2016-11-14,17.780000686645508,17.350000381469727,17.6299991607666,17.43000030517578,22686109.0,16.321575164794922
2016-11-15,17.549999237060547,17.290000915527344,17.459999084472656,17.5,11083947.0,16.38712501525879
2016-11-16,17.520000457763672,17.3700008392334,17.5,17.43000030517578,9329481.0,16.321575164794922
2016-11-17,17.40999984741211,17.229999542236328,17.3700008392334,17.389999389648438,9396404.0,16.284120559692383
2016-11-18,17.65999984741211,17.389999389648438,17.399999618530273,17.440000534057617,12975043.0,16.33094024658203
2016-11-21,17.479999542236328,17.329999923706055,17.360000610351562,17.389999389648438,12399345.0,16.284120559692383
2016-11-22,17.889999389648438,17.420000076293945,17.440000534057617,17.690000534057617,23938627.0,16.565040588378906
2016-11-23,17.850000381469727,17.520000457763672,17.799999237060547,17.6200008392334,12240859.0,16.499494552612305
2016-11-24,18.100000381469727,17.3799991607666,17.56999969482422,17.8700008392334,27179399.0,16.733596801757812
2016-11-25,18.43000030517578,17.700000762939453,17.809999465942383,18.280000686645508,37303019.0,17.117521286010742
2016-11-28,18.65999984741211,18.270000457763672,18.40999984741211,18.329999923706055,42319249.0,17.164342880249023
2016-11-29,18.850000381469727,18.1299991607666,18.3700008392334,18.170000076293945,30131930.0,17.01451873779297
2016-11-30,18.229999542236328,17.829999923706055,18.100000381469727,18.0,16360369.0,16.855329513549805
2016-12-01,18.489999771118164,18.010000228881836,18.229999542236328,18.139999389648438,21685947.0,16.98642349243164
2016-12-02,18.579999923706055,18.049999237060547,18.100000381469727,18.15999984741211,25841563.0,17.005151748657227
2016-12-05,18.06999969482422,17.579999923706055,17.850000381469727,17.969999313354492,19151358.0,16.827234268188477
2016-12-06,18.040000915527344,17.729999542236328,17.90999984741211,17.760000228881836,9251675.0,16.630590438842773
2016-12-07,17.799999237060547,17.43000030517578,17.760000228881836,17.68000030517578,14003999.0,16.55567741394043
2016-12-08,17.850000381469727,17.579999923706055,17.729999542236328,17.75,10742994.0,16.621225357055664
2016-12-09,17.8700008392334,17.610000610351562,17.75,17.639999389648438,8461990.0,16.518220901489258
2016-12-12,17.729999542236328,17.1299991607666,17.709999084472656,17.329999923706055,19066765.0,16.227933883666992
2016-12-13,17.399999618530273,16.90999984741211,17.200000762939453,16.989999771118164,16452601.0,15.90955638885498
2016-12-14,17.1299991607666,16.780000686645508,16.8799991607666,16.969999313354492,9872658.0,15.890827178955078
2016-12-15,17.040000915527344,16.65999984741211,16.899999618530273,16.729999542236328,12204020.0,15.666091918945312
2016-12-16,16.950000762939453,16.700000762939453,16.739999771118164,16.899999618530273,8539235.0,15.825279235839844
2016-12-19,17.079999923706055,16.860000610351562,16.950000762939453,16.969999313354492,10484772.0,15.890827178955078
2016-12-20,17.200000762939453,16.90999984741211,17.0,17.020000457763672,9878101.0,15.93764877319336
2016-12-21,17.209999084472656,17.0,17.040000915527344,17.139999389648438,8100736.0,16.050016403198242
2016-12-22,17.149999618530273,16.969999313354492,17.139999389648438,17.010000228881836,3923694.0,15.928285598754883
2016-12-23,17.09000015258789,16.690000534057617,17.09000015258789,16.799999237060547,7904653.0,15.731639862060547
2016-12-26,17.0,16.68000030517578,16.700000762939453,16.969999313354492,6563111.0,15.890827178955078
2016-12-27,17.06999969482422,16.93000030517578,16.989999771118164,16.979999542236328,4111991.0,15.900192260742188
2016-12-28,17.229999542236328,16.90999984741211,16.90999984741211,17.149999618530273,9413143.0,16.05938148498535
2016-12-29,17.209999084472656,16.979999542236328,17.139999389648438,17.100000381469727,5896192.0,16.012561798095703
2016-12-30,17.200000762939453,17.059999465942383,17.100000381469727,17.1200008392334,6772524.0,16.03129005432129
2017-01-03,17.3799991607666,17.110000610351562,17.1200008392334,17.260000228881836,7912564.0,16.16238784790039
2017-01-04,17.540000915527344,17.239999771118164,17.280000686645508,17.479999542236328,8172236.0,16.368396759033203
2017-01-05,17.510000228881836,17.299999237060547,17.479999542236328,17.329999923706055,6633098.0,16.227933883666992
2017-01-06,17.3700008392334,17.18000030517578,17.350000381469727,17.200000762939453,8348581.0,16.106203079223633
2017-01-09,17.450000762939453,17.200000762939453,17.200000762939453,17.440000534057617,8606965.0,16.33094024658203
2017-01-10,17.649999618530273,17.360000610351562,17.530000686645508,17.399999618530273,6890040.0,16.29348373413086
2017-01-11,17.5,17.170000076293945,17.3700008392334,17.420000076293945,6926850.0,16.312211990356445
2017-01-12,17.639999389648438,17.0,17.579999923706055,17.040000915527344,10839564.0,15.956377983093262
2017-01-13,17.149999618530273,16.940000534057617,17.010000228881836,17.100000381469727,8535042.0,16.012561798095703
2017-01-16,17.350000381469727,16.610000610351562,17.09000015258789,17.219999313354492,17912576.0,16.124929428100586
2017-01-17,17.1299991607666,16.81999969482422,17.020000457763672,17.049999237060547,10202420.0,15.965740203857422
2017-01-18,17.09000015258789,16.899999618530273,17.0,16.969999313354492,8198660.0,15.890827178955078
2017-01-19,17.049999237060547,16.899999618530273,16.899999618530273,16.969999313354492,5533911.0,15.890827178955078
2017-01-20,17.239999771118164,16.899999618530273,16.940000534057617,17.139999389648438,7154111.0,16.050016403198242
2017-01-23,17.3799991607666,17.110000610351562,17.1299991607666,17.190000534057617,8947024.0,16.096839904785156
2017-01-24,17.420000076293945,17.09000015258789,17.1299991607666,17.34000015258789,8725647.0,16.237300872802734
2017-01-25,17.3700008392334,17.280000686645508,17.290000915527344,17.329999923706055,3254077.0,16.227933883666992
2017-01-26,17.5,17.299999237060547,17.329999923706055,17.440000534057617,5836049.0,16.33094024658203
2017-02-03,17.489999771118164,17.15999984741211,17.479999542236328,17.290000915527344,5318347.0,16.190479278564453
2017-02-06,17.450000762939453,17.200000762939453,17.280000686645508,17.280000686645508,7988409.0,16.181114196777344
2017-02-07,17.31999969482422,17.200000762939453,17.299999237060547,17.280000686645508,5360145.0,16.181114196777344
2017-02-08,17.760000228881836,17.209999084472656,17.280000686645508,17.700000762939453,16422986.0,16.57440757751465
2017-02-09,17.739999771118164,17.56999969482422,17.700000762939453,17.690000534057617,10542366.0,16.565040588378906
2017-02-10,17.84000015258789,17.600000381469727,17.690000534057617,17.700000762939453,10895771.0,16.57440757751465
2017-02-13,17.920000076293945,17.65999984741211,17.700000762939453,17.860000610351562,12821569.0,16.724231719970703
2017-02-14,18.450000762939453,17.8799991607666,17.899999618530273,18.15999984741211,19436453.0,17.005151748657227
2017-02-15,18.190000534057617,17.90999984741211,18.110000610351562,17.940000534057617,9751490.0,16.799144744873047
2017-02-16,18.100000381469727,17.850000381469727,17.940000534057617,18.020000457763672,8950818.0,16.87405776977539
2017-02-17,18.31999969482422,17.860000610351562,18.030000686645508,17.860000610351562,13736114.0,16.724231719970703
2017-02-20,18.719999313354492,17.899999618530273,17.899999618530273,18.649999618530273,32804672.0,17.463991165161133
2017-02-21,19.34000015258789,18.729999542236328,18.729999542236328,18.920000076293945,30438284.0,17.716821670532227
2017-02-22,19.030000686645508,18.729999542236328,18.850000381469727,18.8700008392334,13973259.0,17.670001983642578
2017-02-23,19.270000457763672,18.780000686645508,18.950000762939453,18.969999313354492,18298731.0,17.763643264770508
2017-02-24,19.049999237060547,18.610000610351562,19.030000686645508,18.790000915527344,11119216.0,17.595090866088867
2017-02-27,18.8700008392334,18.5,18.770000457763672,18.709999084472656,12332284.0,17.52017593383789
2017-02-28,18.899999618530273,18.459999084472656,18.709999084472656,18.850000381469727,12427008.0,17.651273727416992
2017-03-01,19.15999984741211,18.709999084472656,18.799999237060547,18.90999984741211,13228659.0,17.70745849609375
2017-03-02,18.989999771118164,18.600000381469727,18.950000762939453,18.719999313354492,10925363.0,17.529541015625
2017-03-03,19.25,18.559999465942383,18.65999984741211,19.229999542236328,23485820.0,18.007108688354492
2017-03-06,19.799999237060547,19.100000381469727,19.219999313354492,19.540000915527344,21196190.0,18.297395706176758
2017-03-07,19.719999313354492,19.350000381469727,19.510000228881836,19.540000915527344,13091794.0,18.297395706176758
2017-03-08,19.520000457763672,19.209999084472656,19.5,19.260000228881836,9442815.0,18.035200119018555
2017-03-09,19.260000228881836,18.979999542236328,19.209999084472656,19.110000610351562,9112974.0,17.894739151000977
2017-03-10,19.790000915527344,19.040000915527344,19.100000381469727,19.479999542236328,16166046.0,18.241209030151367
2017-03-13,19.75,19.299999237060547,19.459999084472656,19.530000686645508,16011973.0,18.28803062438965
2017-03-14,19.139999389648438,18.219999313354492,19.020000457763672,18.469999313354492,66351099.0,17.29543685913086
2017-03-15,18.610000610351562,18.280000686645508,18.43000030517578,18.43000030517578,27878254.0,17.25798225402832
2017-03-16,18.520000457763672,18.139999389648438,18.459999084472656,18.25,42655196.0,17.08942985534668
2017-03-17,18.280000686645508,17.93000030517578,18.25,18.100000381469727,47435400.0,16.948970794677734
2017-03-20,18.1200008392334,17.84000015258789,18.059999465942383,18.059999465942383,31606311.0,16.91151237487793
2017-03-21,18.31999969482422,17.940000534057617,18.06999969482422,18.299999237060547,36410261.0,17.136249542236328
2017-03-22,18.229999542236328,17.979999542236328,18.200000762939453,18.049999237060547,25240931.0,16.90214729309082
2017-03-23,18.34000015258789,18.0,18.18000030517578,18.25,29963619.0,17.08942985534668
2017-03-24,18.450000762939453,18.200000762939453,18.219999313354492,18.389999389648438,33076572.0,17.22052574157715
2017-03-27,18.68000030517578,18.360000610351562,18.479999542236328,18.3799991607666,25242788.0,17.211162567138672
2017-03-28,18.350000381469727,18.010000228881836,18.309999465942383,18.110000610351562,25914005.0,16.958332061767578
2017-03-29,18.149999618530273,17.969999313354492,18.149999618530273,18.020000457763672,18396994.0,16.87405776977539
2017-03-30,18.040000915527344,17.639999389648438,18.010000228881836,17.799999237060547,19118069.0,16.668045043945312
2017-03-31,18.18000030517578,17.75,17.780000686645508,18.09000015258789,16694087.0,16.939603805541992
2017-04-05,18.229999542236328,17.959999084472656,18.09000015258789,18.170000076293945,22824630.0,17.01451873779297
2017-04-06,18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0.0,17.01451873779297
2017-04-07,18.239999771118164,17.809999465942383,18.18000030517578,17.90999984741211,23730599.0,16.77105140686035
2017-04-10,17.959999084472656,17.520000457763672,17.90999984741211,17.68000030517578,24075771.0,16.55567741394043
2017-04-11,17.81999969482422,17.469999313354492,17.65999984741211,17.770000457763672,18926220.0,16.639955520629883
2017-04-12,17.770000457763672,17.6200008392334,17.770000457763672,17.670000076293945,11742439.0,16.54631233215332
2017-04-13,17.850000381469727,17.579999923706055,17.65999984741211,17.6299991607666,15813659.0,16.50885772705078
2017-04-14,17.690000534057617,17.3700008392334,17.6200008392334,17.440000534057617,12902068.0,16.33094024658203
2017-04-17,17.5,17.260000228881836,17.40999984741211,17.479999542236328,12027296.0,16.368396759033203
2017-04-18,17.940000534057617,17.450000762939453,17.479999542236328,17.75,25801002.0,16.621225357055664
2017-04-19,17.90999984741211,17.610000610351562,17.770000457763672,17.8799991607666,21227981.0,16.742958068847656
2017-04-20,18.530000686645508,17.780000686645508,17.829999923706055,18.309999465942383,43585805.0,17.145614624023438
2017-04-21,18.31999969482422,18.0,18.239999771118164,18.260000228881836,22425050.0,17.098793029785156
2017-04-24,18.219999313354492,17.770000457763672,18.139999389648438,18.15999984741211,23571609.0,17.005151748657227
2017-04-25,18.360000610351562,17.959999084472656,18.09000015258789,18.270000457763672,18558557.0,17.108158111572266
2017-04-26,18.65999984741211,17.920000076293945,18.31999969482422,17.989999771118164,40374577.0,16.845962524414062
2017-04-27,17.760000228881836,17.100000381469727,17.760000228881836,17.43000030517578,32349759.0,16.321575164794922
2017-04-28,17.43000030517578,16.969999313354492,17.309999465942383,17.149999618530273,24580218.0,16.05938148498535
2017-05-02,15.789999961853027,15.4399995803833,15.4399995803833,15.4399995803833,39218500.0,14.458126068115234
2017-05-03,14.9399995803833,14.520000457763672,14.890000343322754,14.619999885559082,62981708.0,13.690272331237793
2017-05-04,14.729999542236328,14.40999984741211,14.630000114440918,14.569999694824219,33101265.0,13.643451690673828
2017-05-05,14.550000190734863,14.3100004196167,14.5,14.479999542236328,27229056.0,13.559174537658691
2017-05-08,14.5600004196167,14.15999984741211,14.40999984741211,14.520000457763672,33795945.0,13.59663200378418
2017-05-09,14.520000457763672,14.279999732971191,14.380000114440918,14.430000305175781,15886770.0,13.512354850769043
2017-05-10,14.479999542236328,13.989999771118164,14.479999542236328,14.0,18911207.0,13.109700202941895
2017-05-11,13.979999542236328,13.609999656677246,13.949999809265137,13.890000343322754,19568480.0,13.006694793701172
2017-05-12,14.0,13.850000381469727,13.899999618530273,13.90999984741211,11896319.0,13.025422096252441
2017-05-15,13.979999542236328,13.760000228881836,13.930000305175781,13.8100004196167,14318118.0,12.931782722473145
2017-05-16,14.239999771118164,13.630000114440918,13.8100004196167,14.210000038146973,20961647.0,13.306344032287598
2017-05-17,14.25,14.0600004196167,14.140000343322754,14.069999694824219,13523830.0,13.175248146057129
2017-05-18,14.050000190734863,13.859999656677246,13.949999809265137,13.880000114440918,12949531.0,12.997331619262695
2017-05-19,14.029999732971191,13.770000457763672,13.90999984741211,14.0,11890311.0,13.109700202941895
2017-05-22,14.029999732971191,13.850000381469727,14.0,13.850000381469727,12202313.0,12.969239234924316
2017-05-23,13.930000305175781,13.5600004196167,13.859999656677246,13.619999885559082,12468313.0,12.753865242004395
2017-05-24,13.930000305175781,13.329999923706055,13.600000381469727,13.890000343322754,20330203.0,13.006694793701172
2017-05-25,14.130000114440918,13.680000305175781,13.880000114440918,14.050000190734863,13730562.0,13.15652084350586
2017-05-26,14.079999923706055,13.979999542236328,14.029999732971191,14.010000228881836,7390718.0,13.119063377380371
2017-05-31,14.270000457763672,14.079999923706055,14.079999923706055,14.149999618530273,13748836.0,13.250160217285156
2017-06-01,14.15999984741211,13.760000228881836,14.15999984741211,13.829999923706055,11237680.0,12.950510025024414
2017-06-02,13.989999771118164,13.680000305175781,13.800000190734863,13.970000267028809,8256195.0,13.0816068649292
2017-06-05,14.170000076293945,13.960000038146973,13.979999542236328,14.130000114440918,8454043.0,13.231432914733887
2017-06-06,14.420000076293945,14.0600004196167,14.109999656677246,14.40999984741211,12539752.0,13.493626594543457
2017-06-07,14.5600004196167,14.319999694824219,14.40999984741211,14.5,13959687.0,13.577902793884277
2017-06-08,14.65999984741211,14.399999618530273,14.430000305175781,14.640000343322754,12461390.0,13.709000587463379
2017-06-09,14.649999618530273,14.479999542236328,14.630000114440918,14.600000381469727,10273224.0,13.671544075012207
2017-06-12,14.899999618530273,14.529999732971191,14.569999694824219,14.670000076293945,14777195.0,13.737092018127441
2017-06-13,14.739999771118164,14.449999809265137,14.619999885559082,14.649999618530273,10541620.0,13.718363761901855
2017-06-14,14.640000343322754,14.4399995803833,14.579999923706055,14.5,7935966.0,13.577902793884277
2017-06-15,14.5600004196167,14.40999984741211,14.5600004196167,14.539999961853027,8691217.0,13.615358352661133
2017-06-16,14.539999961853027,14.300000190734863,14.529999732971191,14.350000381469727,9361787.0,13.4374418258667
2017-06-19,14.90999984741211,14.319999694824219,14.350000381469727,14.829999923706055,20030355.0,13.886918067932129
2017-06-20,14.819999694824219,14.680000305175781,14.800000190734863,14.75,9603267.0,13.812005996704102
2017-06-21,15.170000076293945,14.720000267028809,14.720000267028809,15.130000114440918,17362203.0,14.167840003967285
2017-06-22,15.25,14.850000381469727,15.119999885559082,14.869999885559082,15748370.0,13.9243745803833
2017-06-23,15.09000015258789,14.770000457763672,14.829999923706055,15.029999732971191,12764200.0,14.074197769165039
2017-06-26,15.279999732971191,14.90999984741211,15.109999656677246,15.09000015258789,24469279.0,14.130383491516113
2017-06-27,15.229999542236328,15.010000228881836,15.0600004196167,15.109999656677246,12441699.0,14.149110794067383
2017-06-28,15.470000267028809,15.119999885559082,15.130000114440918,15.260000228881836,22413596.0,14.289571762084961
2017-06-29,15.279999732971191,15.0,15.229999542236328,15.180000305175781,13586572.0,14.21466064453125
2017-06-30,15.180000305175781,15.0600004196167,15.149999618530273,15.170000076293945,6956403.0,14.20529556274414
2017-07-03,15.15999984741211,14.930000305175781,15.15999984741211,15.039999961853027,12544833.0,14.083561897277832
2017-07-04,15.029999732971191,14.699999809265137,15.029999732971191,14.789999961853027,14554678.0,13.849461555480957
2017-07-05,14.970000267028809,14.720000267028809,14.779999732971191,14.90999984741211,8141576.0,13.96182918548584
2017-07-06,14.960000038146973,14.729999542236328,14.90999984741211,14.850000381469727,8765461.0,13.905645370483398
2017-07-07,14.850000381469727,14.720000267028809,14.84000015258789,14.800000190734863,8390213.0,13.85882568359375
2017-07-10,14.829999923706055,14.729999542236328,14.800000190734863,14.779999732971191,8292054.0,13.840096473693848
2017-07-11,15.020000457763672,14.739999771118164,14.75,14.869999885559082,12236492.0,13.9243745803833
2017-07-12,14.960000038146973,13.960000038146973,14.960000038146973,14.369999885559082,27950541.0,13.456170082092285
2017-07-13,14.380000114440918,14.220000267028809,14.25,14.319999694824219,9337352.0,13.40934944152832
2017-07-14,14.380000114440918,14.289999961853027,14.350000381469727,14.34000015258789,7363823.0,13.428077697753906
2017-07-17,14.40999984741211,13.890000343322754,14.380000114440918,13.989999771118164,15173764.0,13.100334167480469
2017-07-18,13.680000305175781,13.300000190734863,13.680000305175781,13.529999732971191,10458309.0,13.046337127685547
2017-07-19,13.680000305175781,13.449999809265137,13.529999732971191,13.670000076293945,11081377.0,13.1813325881958
2017-07-20,14.300000190734863,13.649999618530273,13.6899995803833,14.279999732971191,22333912.0,13.769526481628418
2017-07-21,14.34000015258789,14.119999885559082,14.25,14.270000457763672,12398482.0,13.75988483428955
2017-07-24,14.680000305175781,14.15999984741211,14.199999809265137,14.569999694824219,24365746.0,14.04916000366211
2017-07-25,14.789999961853027,14.420000076293945,14.550000190734863,14.479999542236328,13588864.0,13.962377548217773
2017-07-26,14.539999961853027,14.300000190734863,14.529999732971191,14.319999694824219,8166613.0,13.808096885681152
2017-07-27,14.40999984741211,14.140000343322754,14.319999694824219,14.270000457763672,10953526.0,13.75988483428955
2017-07-28,14.479999542236328,14.260000228881836,14.319999694824219,14.390000343322754,9424200.0,13.875595092773438
2017-07-31,14.539999961853027,14.300000190734863,14.399999618530273,14.390000343322754,12529746.0,13.875595092773438
2017-08-01,14.59000015258789,14.319999694824219,14.380000114440918,14.369999885559082,10542527.0,13.85630989074707
2017-08-02,14.399999618530273,13.949999809265137,14.350000381469727,14.0,16239100.0,13.499536514282227
2017-08-03,14.170000076293945,14.0,14.010000228881836,14.130000114440918,7409361.0,13.624889373779297
2017-08-04,14.170000076293945,13.890000343322754,14.109999656677246,13.899999618530273,10233514.0,13.40311050415039
2017-08-07,14.1899995803833,13.899999618530273,13.920000076293945,14.079999923706055,10393048.0,13.576676368713379
2017-08-08,14.119999885559082,13.970000267028809,14.109999656677246,14.0600004196167,10265438.0,13.557391166687012
2017-08-09,14.399999618530273,14.039999961853027,14.039999961853027,14.289999961853027,12203565.0,13.779169082641602
2017-08-10,14.369999885559082,14.079999923706055,14.260000228881836,14.25,11263083.0,13.740598678588867
2017-08-11,14.1899995803833,13.930000305175781,14.15999984741211,14.039999961853027,8960668.0,13.538106918334961
2017-08-14,14.300000190734863,14.050000190734863,14.0600004196167,14.270000457763672,7698437.0,13.75988483428955
2017-08-15,14.420000076293945,14.229999542236328,14.260000228881836,14.3100004196167,7141703.0,13.798455238342285
2017-08-16,14.300000190734863,14.170000076293945,14.289999961853027,14.260000228881836,6346437.0,13.750243186950684
2017-08-17,14.319999694824219,14.0600004196167,14.270000457763672,14.1899995803833,9614703.0,13.682744026184082
2017-08-18,14.670000076293945,13.9399995803833,13.979999542236328,14.630000114440918,30284661.0,14.107015609741211
2017-08-21,14.640000343322754,14.449999809265137,14.600000381469727,14.5600004196167,13354794.0,14.039518356323242
2017-08-22,14.720000267028809,14.479999542236328,14.539999961853027,14.619999885559082,16513415.0,14.097373008728027
2017-08-23,14.899999618530273,14.539999961853027,14.600000381469727,14.699999809265137,18417461.0,14.17451286315918
2017-08-24,14.699999809265137,14.430000305175781,14.699999809265137,14.510000228881836,8230812.0,13.991304397583008
2017-08-25,14.579999923706055,14.399999618530273,14.399999618530273,14.470000267028809,9173473.0,13.95273494720459
2017-08-28,14.579999923706055,14.350000381469727,14.479999542236328,14.550000190734863,14439122.0,14.029874801635742
2017-08-29,14.550000190734863,14.40999984741211,14.510000228881836,14.449999809265137,8480295.0,13.933449745178223
2017-08-30,14.619999885559082,14.430000305175781,14.460000038146973,14.539999961853027,13959486.0,14.020232200622559
2017-08-31,14.619999885559082,14.449999809265137,14.520000457763672,14.489999771118164,11193695.0,13.972020149230957
2017-09-01,14.609999656677246,14.460000038146973,14.550000190734863,14.5,8463402.0,13.98166275024414
2017-09-04,14.520000457763672,14.359999656677246,14.5,14.470000267028809,11068632.0,13.95273494720459
2017-09-05,14.529999732971191,14.350000381469727,14.470000267028809,14.520000457763672,12099544.0,14.000948905944824
2017-09-06,14.470000267028809,14.34000015258789,14.460000038146973,14.4399995803833,9469627.0,13.923807144165039
2017-09-07,14.460000038146973,14.359999656677246,14.449999809265137,14.380000114440918,8867265.0,13.865952491760254
2017-09-08,14.4399995803833,14.180000305175781,14.380000114440918,14.239999771118164,8230469.0,13.730956077575684
2017-09-11,14.279999732971191,14.109999656677246,14.25,14.229999542236328,9056399.0,13.721314430236816
2017-09-12,14.550000190734863,14.180000305175781,14.25,14.479999542236328,16547835.0,13.962377548217773
2017-09-13,14.510000228881836,14.319999694824219,14.40999984741211,14.34000015258789,9806228.0,13.82738208770752
2017-09-14,14.350000381469727,14.210000038146973,14.34000015258789,14.289999961853027,6039405.0,13.779169082641602
2017-09-15,14.569999694824219,14.25,14.270000457763672,14.489999771118164,15525442.0,13.972020149230957
2017-09-18,14.649999618530273,14.489999771118164,14.5,14.520000457763672,10154000.0,14.000948905944824
2017-09-19,14.760000228881836,14.510000228881836,14.5600004196167,14.65999984741211,17242036.0,14.135942459106445
2017-09-20,14.65999984741211,14.510000228881836,14.630000114440918,14.649999618530273,8389136.0,14.126300811767578
2017-09-21,15.359999656677246,14.699999809265137,14.770000457763672,15.279999732971191,35277512.0,14.733779907226562
2017-09-22,15.579999923706055,15.0600004196167,15.180000305175781,15.449999809265137,21184592.0,14.89770221710205
2017-09-25,15.569999694824219,15.199999809265137,15.460000038146973,15.430000305175781,16333827.0,14.87841796875
2017-09-26,15.460000038146973,15.149999618530273,15.350000381469727,15.239999771118164,10445886.0,14.695209503173828
2017-09-27,15.760000228881836,15.199999809265137,15.239999771118164,15.569999694824219,13067437.0,15.013413429260254
2017-09-28,15.880000114440918,15.4399995803833,15.630000114440918,15.760000228881836,17296533.0,15.196621894836426
2017-09-29,15.800000190734863,15.550000190734863,15.720000267028809,15.710000038146973,9895434.0,15.148407936096191
2017-10-09,15.979999542236328,15.579999923706055,15.800000190734863,15.65999984741211,12468210.0,15.10019588470459
2017-10-10,15.739999771118164,15.390000343322754,15.600000381469727,15.460000038146973,11717565.0,14.90734577178955
2017-10-11,15.520000457763672,15.279999732971191,15.510000228881836,15.390000343322754,11351571.0,14.839847564697266
2017-10-12,15.779999732971191,15.359999656677246,15.470000267028809,15.4399995803833,13175777.0,14.888059616088867
2017-10-13,15.649999618530273,15.34000015258789,15.59000015258789,15.430000305175781,9402753.0,14.87841796875
2017-10-16,15.5600004196167,14.899999618530273,15.300000190734863,14.989999771118164,11954071.0,14.454145431518555
2017-10-17,15.449999809265137,14.989999771118164,14.989999771118164,15.359999656677246,10665194.0,14.810919761657715
2017-10-18,15.949999809265137,15.359999656677246,15.390000343322754,15.569999694824219,20367058.0,15.013413429260254
2017-10-19,15.670000076293945,15.010000228881836,15.550000190734863,15.1899995803833,16544133.0,14.64699649810791
2017-10-20,15.479999542236328,15.039999961853027,15.1899995803833,15.380000114440918,8603710.0,14.830204010009766
2017-10-23,16.170000076293945,15.65999984741211,15.739999771118164,16.06999969482422,26576368.0,15.495538711547852
2017-10-24,16.420000076293945,15.880000114440918,15.970000267028809,16.049999237060547,16853522.0,15.476252555847168
2017-10-25,16.06999969482422,15.579999923706055,15.890000343322754,15.979999542236328,28176667.0,15.4087553024292
2017-10-26,16.360000610351562,15.789999961853027,15.899999618530273,15.869999885559082,19372823.0,15.302688598632812
2017-10-27,15.960000038146973,15.399999618530273,15.800000190734863,15.59000015258789,16583289.0,15.032697677612305
2017-10-30,15.619999885559082,14.989999771118164,15.489999771118164,15.109999656677246,18080515.0,14.569855690002441
2017-10-31,15.170000076293945,14.800000190734863,15.119999885559082,15.149999618530273,13787544.0,14.608426094055176
2017-11-01,15.100000381469727,14.65999984741211,15.079999923706055,14.680000305175781,20062717.0,14.155228614807129
2017-11-02,14.720000267028809,14.460000038146973,14.680000305175781,14.6899995803833,8996219.0,14.16486930847168
2017-11-03,14.699999809265137,14.399999618530273,14.65999984741211,14.420000076293945,10248568.0,13.904521942138672
2017-11-06,14.75,14.109999656677246,14.470000267028809,14.680000305175781,14780974.0,14.155228614807129
2017-11-07,15.0,14.5600004196167,14.670000076293945,14.9399995803833,14007853.0,14.405933380126953
2017-11-08,15.109999656677246,14.680000305175781,14.890000343322754,14.739999771118164,13563809.0,14.213083267211914
2017-11-09,15.0600004196167,14.4399995803833,14.6899995803833,15.0,20426119.0,14.463788986206055
2017-11-10,15.199999809265137,14.760000228881836,14.899999618530273,14.979999542236328,21640107.0,14.444503784179688
2017-11-13,16.0,14.949999809265137,15.0,15.9399995803833,38666845.0,15.370185852050781
2017-11-14,15.90999984741211,15.470000267028809,15.800000190734863,15.5600004196167,26014288.0,15.003769874572754
2017-11-15,16.260000228881836,15.510000228881836,15.949999809265137,15.630000114440918,45886895.0,15.071268081665039
2017-11-16,17.020000457763672,15.6899995803833,15.729999542236328,16.31999969482422,55901108.0,15.736601829528809
2017-11-17,16.690000534057617,16.0,16.200000762939453,16.1299991607666,34838367.0,15.55339241027832
2017-11-20,16.139999389648438,15.449999809265137,16.139999389648438,15.989999771118164,24913489.0,15.4183988571167
2017-11-21,16.360000610351562,15.859999656677246,15.949999809265137,16.270000457763672,33618052.0,15.688390731811523
2017-11-22,16.25,15.770000457763672,16.200000762939453,15.9399995803833,28864078.0,15.370185852050781
2017-11-23,15.819999694824219,14.960000038146973,15.819999694824219,14.989999771118164,27463446.0,14.454145431518555
2017-11-24,15.399999618530273,14.770000457763672,15.0,15.09000015258789,17988727.0,14.550572395324707
2017-11-27,15.380000114440918,14.779999732971191,14.979999542236328,14.859999656677246,13154368.0,14.3287935256958
2017-11-28,15.029999732971191,14.699999809265137,14.789999961853027,14.970000267028809,9640653.0,14.43486213684082
2017-11-29,15.15999984741211,14.739999771118164,15.0,15.119999885559082,12667175.0,14.579499244689941
2017-11-30,15.369999885559082,15.020000457763672,15.149999618530273,15.199999809265137,11069675.0,14.656639099121094
2017-12-01,15.239999771118164,14.9399995803833,15.1899995803833,14.979999542236328,10629743.0,14.444503784179688
2017-12-04,15.010000228881836,14.65999984741211,15.010000228881836,14.670000076293945,13565641.0,14.145586013793945
2017-12-05,14.869999885559082,14.5,14.670000076293945,14.720000267028809,13506019.0,14.193798065185547
2017-12-06,14.760000228881836,14.149999618530273,14.699999809265137,14.529999732971191,16157430.0,14.010590553283691
2017-12-07,14.420000076293945,14.079999923706055,14.420000076293945,14.199999809265137,14942555.0,13.692386627197266
2017-12-08,14.430000305175781,14.109999656677246,14.15999984741211,14.319999694824219,11776924.0,13.808096885681152
2017-12-11,14.550000190734863,14.25,14.350000381469727,14.529999732971191,12188518.0,14.010590553283691
2017-12-12,14.539999961853027,14.270000457763672,14.510000228881836,14.289999961853027,12281248.0,13.779169082641602
2017-12-13,14.369999885559082,14.15999984741211,14.289999961853027,14.350000381469727,7071762.0,13.83702564239502
2017-12-14,14.350000381469727,14.109999656677246,14.3100004196167,14.270000457763672,8212012.0,13.75988483428955
2017-12-15,14.289999961853027,13.960000038146973,14.289999961853027,14.119999885559082,10402750.0,13.615245819091797
2017-12-18,14.3100004196167,14.020000457763672,14.100000381469727,14.270000457763672,10201746.0,13.75988483428955
2017-12-19,14.65999984741211,14.229999542236328,14.25,14.59000015258789,12603802.0,14.068445205688477
2017-12-20,15.130000114440918,14.470000267028809,14.59000015258789,14.989999771118164,19889381.0,14.454145431518555
2017-12-21,15.079999923706055,14.779999732971191,15.0,14.949999809265137,14547403.0,14.415575981140137
2017-12-22,15.0,14.8100004196167,14.9399995803833,14.930000305175781,5519002.0,14.396291732788086
2017-12-25,15.130000114440918,14.699999809265137,14.9399995803833,14.800000190734863,11077460.0,14.270938873291016
2017-12-26,14.960000038146973,14.649999618530273,14.800000190734863,14.84000015258789,7074534.0,14.309508323669434
2017-12-27,14.880000114440918,14.5,14.850000381469727,14.5600004196167,5732995.0,14.039518356323242
2017-12-28,14.8100004196167,14.399999618530273,14.5,14.6899995803833,7820778.0,14.16486930847168
2017-12-29,15.119999885559082,14.649999618530273,14.649999618530273,15.020000457763672,11050013.0,14.483074188232422
2018-01-02,15.300000190734863,14.960000038146973,15.029999732971191,15.15999984741211,9172330.0,14.618069648742676
2018-01-03,15.369999885559082,15.149999618530273,15.149999618530273,15.180000305175781,8320227.0,14.637354850769043
2018-01-04,15.300000190734863,15.079999923706055,15.180000305175781,15.239999771118164,8609413.0,14.695209503173828
2018-01-05,15.84000015258789,15.15999984741211,15.25,15.640000343322754,18624434.0,15.080910682678223
2018-01-08,15.989999771118164,15.449999809265137,15.59000015258789,15.779999732971191,15184341.0,15.21590518951416
2018-01-09,16.059999465942383,15.649999618530273,15.789999961853027,15.920000076293945,11482961.0,15.35090160369873
2018-01-10,15.989999771118164,15.649999618530273,15.949999809265137,15.869999885559082,10807954.0,15.302688598632812
2018-01-11,15.84000015258789,15.600000381469727,15.800000190734863,15.649999618530273,7329605.0,15.09055233001709
2018-01-12,15.920000076293945,15.6899995803833,15.699999809265137,15.789999961853027,8457244.0,15.22554874420166
2018-01-15,16.700000762939453,15.739999771118164,15.789999961853027,16.030000686645508,19867025.0,15.45697021484375
2018-01-16,16.610000610351562,15.90999984741211,15.90999984741211,16.34000015258789,19557097.0,15.755888938903809
2018-01-17,16.600000381469727,16.059999465942383,16.260000228881836,16.229999542236328,14022893.0,15.649819374084473
2018-01-18,16.579999923706055,16.100000381469727,16.15999984741211,16.549999237060547,13500384.0,15.958377838134766
2018-01-19,16.739999771118164,16.260000228881836,16.549999237060547,16.389999389648438,16124885.0,15.804100036621094
2018-01-22,16.719999313354492,16.0,16.329999923706055,16.709999084472656,15422203.0,16.112659454345703
2018-01-23,16.690000534057617,16.100000381469727,16.600000381469727,16.1299991607666,14081772.0,15.55339241027832
2018-01-24,16.75,16.139999389648438,16.18000030517578,16.56999969482422,20387233.0,15.977666854858398
2018-01-25,16.84000015258789,16.350000381469727,16.5,16.479999542236328,14560372.0,15.890881538391113
2018-01-26,16.670000076293945,16.18000030517578,16.479999542236328,16.229999542236328,10782438.0,15.649819374084473
2018-01-29,16.549999237060547,15.789999961853027,16.309999465942383,16.0,17756360.0,15.428041458129883
2018-01-30,16.040000915527344,15.600000381469727,16.0,15.779999732971191,9600527.0,15.21590518951416
2018-01-31,15.960000038146973,15.680000305175781,15.770000457763672,15.739999771118164,10105581.0,15.177334785461426
2018-02-01,15.84000015258789,15.300000190734863,15.770000457763672,15.479999542236328,12027576.0,14.926629066467285
2018-02-02,16.040000915527344,15.100000381469727,15.359999656677246,15.9399995803833,11320514.0,15.370185852050781
2018-02-05,16.329999923706055,15.779999732971191,15.779999732971191,15.989999771118164,14624093.0,15.4183988571167
2018-02-06,15.770000457763672,15.34000015258789,15.619999885559082,15.460000038146973,12774319.0,14.90734577178955
2018-02-07,15.949999809265137,15.329999923706055,15.510000228881836,15.350000381469727,13473464.0,14.801277160644531
2018-02-08,15.729999542236328,15.199999809265137,15.399999618530273,15.399999618530273,8536888.0,14.84949016571045
2018-02-09,15.289999961853027,14.430000305175781,15.180000305175781,14.880000114440918,13767049.0,14.348078727722168
2018-02-12,15.600000381469727,14.859999656677246,14.970000267028809,15.489999771118164,8689530.0,14.936272621154785
2018-02-13,15.699999809265137,15.460000038146973,15.479999542236328,15.5,4696366.0,14.945915222167969
2018-02-14,15.630000114440918,15.350000381469727,15.489999771118164,15.5,3415648.0,14.945915222167969
2018-02-22,15.9399995803833,15.600000381469727,15.649999618530273,15.800000190734863,10557410.0,15.235191345214844
2018-02-23,16.079999923706055,15.710000038146973,15.710000038146973,15.960000038146973,7448255.0,15.389471054077148
2018-02-26,16.15999984741211,15.789999961853027,16.049999237060547,16.020000457763672,7980263.0,15.447327613830566
2018-02-27,16.09000015258789,15.359999656677246,16.06999969482422,15.479999542236328,14388519.0,14.926629066467285
2018-02-28,15.779999732971191,15.199999809265137,15.4399995803833,15.609999656677246,8124664.0,15.051982879638672
2018-03-01,15.84000015258789,15.550000190734863,15.630000114440918,15.640000343322754,8304928.0,15.080910682678223
2018-03-02,15.630000114440918,15.199999809265137,15.609999656677246,15.449999809265137,11011657.0,14.89770221710205
2018-03-05,15.489999771118164,15.180000305175781,15.300000190734863,15.260000228881836,5973677.0,14.714493751525879
2018-03-06,15.699999809265137,15.220000267028809,15.25,15.600000381469727,9283163.0,15.042340278625488
2018-03-07,15.670000076293945,15.289999961853027,15.600000381469727,15.329999923706055,5371036.0,14.781991958618164
2018-03-08,15.59000015258789,15.359999656677246,15.359999656677246,15.529999732971191,4700643.0,14.974842071533203
2018-03-09,15.930000305175781,15.539999961853027,15.569999694824219,15.869999885559082,11151508.0,15.302688598632812
2018-03-12,16.760000228881836,15.960000038146973,15.960000038146973,16.600000381469727,25155042.0,16.006593704223633
2018-03-13,17.049999237060547,16.459999084472656,16.559999465942383,16.93000030517578,27026661.0,16.324796676635742
2018-03-14,16.889999389648438,16.6200008392334,16.719999313354492,16.739999771118164,9279347.0,16.14158821105957
2018-03-15,17.360000610351562,16.540000915527344,16.65999984741211,16.75,17457540.0,16.15123176574707
2018-03-16,17.0,16.5,16.739999771118164,16.6200008392334,14211769.0,16.02587890625
2018-03-19,16.850000381469727,16.420000076293945,16.610000610351562,16.700000762939453,11993643.0,16.10301971435547
2018-03-20,16.59000015258789,16.149999618530273,16.59000015258789,16.559999465942383,11628278.0,15.968021392822266
2018-03-21,16.790000915527344,16.200000762939453,16.5,16.31999969482422,12078681.0,15.736601829528809
2018-03-22,16.399999618530273,16.079999923706055,16.299999237060547,16.18000030517578,7904827.0,15.601606369018555
2018-03-23,15.829999923706055,14.649999618530273,15.8100004196167,15.020000457763672,23433314.0,14.483074188232422
2018-03-26,15.079999923706055,14.699999809265137,14.75,14.979999542236328,12579119.0,14.444503784179688
2018-03-27,15.800000190734863,15.149999618530273,15.149999618530273,15.550000190734863,20542881.0,14.994128227233887
2018-03-28,15.670000076293945,15.149999618530273,15.390000343322754,15.180000305175781,10191007.0,14.637354850769043
2018-03-29,15.649999618530273,15.1899995803833,15.1899995803833,15.449999809265137,7458690.0,14.89770221710205
2018-03-30,15.699999809265137,15.369999885559082,15.539999961853027,15.479999542236328,9826836.0,14.926629066467285
2018-04-02,16.219999313354492,15.319999694824219,15.449999809265137,15.869999885559082,14728145.0,15.302688598632812
2018-04-03,16.100000381469727,15.510000228881836,15.649999618530273,16.06999969482422,12079339.0,15.495538711547852
2018-04-04,16.260000228881836,15.800000190734863,16.020000457763672,15.9399995803833,7068100.0,15.370185852050781
2018-04-09,16.030000686645508,15.109999656677246,15.880000114440918,15.520000457763672,18306830.0,14.965200424194336
2018-04-10,15.479999542236328,15.09000015258789,15.399999618530273,15.25,16948409.0,14.704852104187012
2018-04-11,15.430000305175781,15.25,15.300000190734863,15.34000015258789,7676580.0,14.791634559631348
2018-04-12,15.359999656677246,15.09000015258789,15.350000381469727,15.119999885559082,8503009.0,14.579499244689941
2018-04-13,15.289999961853027,15.020000457763672,15.180000305175781,15.119999885559082,5166510.0,14.579499244689941
2018-04-16,15.170000076293945,14.899999618530273,15.119999885559082,14.90999984741211,7105520.0,14.377005577087402
2018-04-17,15.199999809265137,14.75,15.0,14.859999656677246,9038378.0,14.3287935256958
2018-04-18,15.130000114440918,14.75,15.0,15.079999923706055,7579231.0,14.540928840637207
2018-04-19,15.149999618530273,14.960000038146973,15.0,15.050000190734863,5275148.0,14.512001991271973
2018-04-20,15.220000267028809,14.819999694824219,15.0,14.829999923706055,6077389.0,14.299866676330566
2018-04-23,15.050000190734863,14.699999809265137,14.789999961853027,14.9399995803833,4922335.0,14.405933380126953
2018-04-24,15.210000038146973,14.970000267028809,14.979999542236328,15.170000076293945,8777019.0,14.627711296081543
2018-04-25,15.279999732971191,15.039999961853027,15.100000381469727,15.15999984741211,8638515.0,14.618069648742676
2018-04-26,15.1899995803833,14.760000228881836,15.1899995803833,14.869999885559082,5760353.0,14.338436126708984
2018-04-27,14.800000190734863,13.380000114440918,14.800000190734863,13.380000114440918,54427071.0,12.901700019836426
2018-05-02,13.220000267028809,12.710000038146973,13.140000343322754,12.850000381469727,31707579.0,12.390645980834961
2018-05-03,13.149999618530273,12.710000038146973,12.859999656677246,13.130000114440918,16238129.0,12.660636901855469
2018-05-04,13.229999542236328,13.020000457763672,13.029999732971191,13.100000381469727,9048000.0,12.631709098815918
2018-05-07,13.569999694824219,13.130000114440918,13.149999618530273,13.479999542236328,13141359.0,12.998125076293945
2018-05-08,13.819999694824219,13.399999618530273,13.5,13.800000190734863,13527460.0,13.306685447692871
2018-05-09,13.859999656677246,13.65999984741211,13.760000228881836,13.760000228881836,8597909.0,13.268115043640137
2018-05-10,13.989999771118164,13.729999542236328,13.800000190734863,13.84000015258789,8775836.0,13.345255851745605
2018-05-11,14.050000190734863,13.819999694824219,13.84000015258789,13.920000076293945,7232072.0,13.422396659851074
2018-05-14,14.260000228881836,13.890000343322754,13.890000343322754,14.199999809265137,7526701.0,13.692386627197266
2018-05-15,14.34000015258789,13.970000267028809,14.300000190734863,14.149999618530273,8331857.0,13.644173622131348
2018-05-16,14.4399995803833,14.039999961853027,14.079999923706055,14.25,7191800.0,13.740598678588867
2018-05-17,14.390000343322754,14.199999809265137,14.25,14.270000457763672,4985362.0,13.75988483428955
2018-05-18,14.5,14.199999809265137,14.270000457763672,14.430000305175781,5806315.0,13.914164543151855
2018-05-21,14.920000076293945,14.550000190734863,14.5600004196167,14.609999656677246,6265726.0,14.087730407714844
2018-05-22,14.760000228881836,14.470000267028809,14.65999984741211,14.630000114440918,3767507.0,14.107015609741211
2018-05-23,14.739999771118164,14.449999809265137,14.609999656677246,14.470000267028809,4454504.0,13.95273494720459
2018-05-24,14.600000381469727,14.289999961853027,14.470000267028809,14.380000114440918,3756981.0,13.865952491760254
2018-05-25,14.699999809265137,14.380000114440918,14.380000114440918,14.5600004196167,5936702.0,14.039518356323242
2018-05-28,14.5600004196167,14.050000190734863,14.420000076293945,14.119999885559082,8240008.0,13.615245819091797
2018-05-29,14.949999809265137,14.149999618530273,14.149999618530273,14.829999923706055,15055392.0,14.299866676330566
2018-05-30,14.75,14.09000015258789,14.579999923706055,14.369999885559082,15530548.0,13.85630989074707
2018-05-31,14.869999885559082,14.40999984741211,14.40999984741211,14.84000015258789,13662782.0,14.309508323669434
2018-06-01,14.819999694824219,14.15999984741211,14.819999694824219,14.300000190734863,11672587.0,13.788812637329102
2018-06-04,14.850000381469727,14.399999618530273,14.40999984741211,14.649999618530273,11804047.0,14.126300811767578
2018-06-05,14.829999923706055,14.520000457763672,14.789999961853027,14.779999732971191,7901427.0,14.251652717590332
2018-06-06,14.890000343322754,14.640000343322754,14.850000381469727,14.800000190734863,7763584.0,14.270938873291016
2018-06-07,14.960000038146973,14.65999984741211,14.850000381469727,14.710000038146973,5591726.0,14.18415641784668
2018-06-08,14.819999694824219,14.34000015258789,14.710000038146973,14.4399995803833,7683144.0,13.923807144165039
2018-06-11,14.539999961853027,14.170000076293945,14.489999771118164,14.460000038146973,5773111.0,13.943092346191406
2018-06-12,14.539999961853027,14.359999656677246,14.390000343322754,14.539999961853027,5299362.0,14.020232200622559
2018-06-13,14.539999961853027,14.0,14.539999961853027,14.0600004196167,9647859.0,13.557391166687012
2018-06-14,14.329999923706055,14.010000228881836,14.119999885559082,14.149999618530273,7427734.0,13.644173622131348
2018-06-15,14.25,13.579999923706055,14.199999809265137,13.800000190734863,9233118.0,13.306685447692871
2018-06-19,13.739999771118164,13.079999923706055,13.5,13.380000114440918,9109511.0,12.901700019836426
2018-06-20,13.619999885559082,13.220000267028809,13.300000190734863,13.460000038146973,5130731.0,12.978838920593262
2018-06-21,13.680000305175781,13.270000457763672,13.430000305175781,13.329999923706055,5179828.0,12.853487014770508
2018-06-22,13.300000190734863,12.9399995803833,13.149999618530273,13.289999961853027,5131163.0,12.814916610717773
2018-06-25,13.4399995803833,12.979999542236328,13.380000114440918,13.020000457763672,4585086.0,12.554569244384766
2018-06-26,13.15999984741211,12.800000190734863,12.930000305175781,13.109999656677246,2876940.0,12.641350746154785
2018-06-27,13.479999542236328,13.09000015258789,13.109999656677246,13.40999984741211,7821888.0,12.93062686920166
2018-06-28,13.40999984741211,12.800000190734863,13.380000114440918,12.930000305175781,8228076.0,12.467785835266113
2018-06-29,13.449999809265137,12.890000343322754,12.890000343322754,13.390000343322754,5874957.0,12.911343574523926
2018-07-02,13.829999923706055,13.319999694824219,13.5,13.380000114440918,7739223.0,12.901700019836426
2018-07-03,13.649999618530273,13.170000076293945,13.399999618530273,13.529999732971191,5073030.0,13.046337127685547
2018-07-04,13.569999694824219,13.050000190734863,13.5,13.1899995803833,5038948.0,12.718490600585938
2018-07-05,13.15999984741211,12.829999923706055,13.100000381469727,12.850000381469727,3143607.0,12.596933364868164
2018-07-06,13.0,12.390000343322754,12.850000381469727,12.680000305175781,6271946.0,12.430282592773438
2018-07-09,13.09000015258789,12.75,12.779999732971191,13.0600004196167,6037099.0,12.8027982711792
2018-07-10,13.140000343322754,12.899999618530273,13.09000015258789,13.069999694824219,3518839.0,12.812600135803223
2018-07-11,12.90999984741211,12.579999923706055,12.859999656677246,12.760000228881836,5966679.0,12.508706092834473
2018-07-12,12.850000381469727,12.430000305175781,12.699999809265137,12.460000038146973,40947559.0,12.214614868164062
2018-07-13,12.489999771118164,11.979999542236328,12.479999542236328,12.050000190734863,36646967.0,11.812688827514648
2018-07-16,12.15999984741211,11.779999732971191,12.0600004196167,11.829999923706055,18230712.0,11.597021102905273
2018-07-17,11.949999809265137,11.729999542236328,11.850000381469727,11.920000076293945,9992001.0,11.685248374938965
2018-07-18,12.020000457763672,11.8100004196167,11.90999984741211,11.819999694824219,9847817.0,11.587218284606934
2018-07-19,11.850000381469727,11.510000228881836,11.800000190734863,11.550000190734863,12588910.0,11.32253646850586
2018-07-20,11.529999732971191,10.970000267028809,11.510000228881836,11.239999771118164,28208674.0,11.018640518188477
2018-07-23,11.260000228881836,10.949999809265137,11.130000114440918,11.229999542236328,13667899.0,11.00883674621582
2018-07-24,11.770000457763672,11.149999618530273,11.199999809265137,11.680000305175781,23305250.0,11.449975967407227
2018-07-25,11.699999809265137,11.539999961853027,11.680000305175781,11.59000015258789,10130536.0,11.361748695373535
2018-07-26,11.720000267028809,11.550000190734863,11.5600004196167,11.640000343322754,8913574.0,11.41076374053955
2018-07-27,11.640000343322754,11.40999984741211,11.600000381469727,11.5,6731957.0,11.273520469665527
2018-07-30,11.550000190734863,11.130000114440918,11.520000457763672,11.239999771118164,10891633.0,11.018640518188477
2018-07-31,11.279999732971191,11.170000076293945,11.220000267028809,11.260000228881836,6081665.0,11.038247108459473
2018-08-01,11.34000015258789,11.010000228881836,11.289999961853027,11.029999732971191,9975613.0,10.812776565551758
2018-08-02,11.020000457763672,10.430000305175781,11.020000457763672,10.600000381469727,13755009.0,10.391244888305664
2018-08-03,10.670000076293945,10.40999984741211,10.550000190734863,10.489999771118164,8285380.0,10.283411026000977
2018-08-06,10.539999961853027,10.3100004196167,10.479999542236328,10.420000076293945,5949147.0,10.214789390563965
2018-08-07,10.770000457763672,10.390000343322754,10.430000305175781,10.729999542236328,8478148.0,10.518684387207031
2018-08-08,10.75,10.460000038146973,10.680000305175781,10.510000228881836,6140806.0,10.303017616271973
2018-08-09,10.779999732971191,10.520000457763672,10.520000457763672,10.6899995803833,7675330.0,10.479472160339355
2018-08-10,10.859999656677246,10.609999656677246,10.630000114440918,10.84000015258789,8258610.0,10.626519203186035
2018-08-13,10.850000381469727,10.59000015258789,10.699999809265137,10.779999732971191,6235945.0,10.567699432373047
2018-08-14,10.829999923706055,10.699999809265137,10.720000267028809,10.800000190734863,4706884.0,10.58730697631836
2018-08-15,10.789999961853027,10.520000457763672,10.789999961853027,10.550000190734863,5140551.0,10.342229843139648
2018-08-16,10.579999923706055,10.350000381469727,10.470000267028809,10.470000267028809,4082513.0,10.263805389404297
2018-08-17,10.619999885559082,10.399999618530273,10.59000015258789,10.40999984741211,4219483.0,10.204986572265625
2018-08-20,10.520000457763672,10.300000190734863,10.40999984741211,10.520000457763672,4698962.0,10.312820434570312
2018-08-21,10.640000343322754,10.470000267028809,10.520000457763672,10.59000015258789,4888413.0,10.381442070007324
2018-08-22,10.600000381469727,10.470000267028809,10.529999732971191,10.479999542236328,2793154.0,10.27360725402832
2018-08-23,10.520000457763672,10.390000343322754,10.420000076293945,10.470000267028809,3903892.0,10.263805389404297
2018-08-24,10.510000228881836,10.359999656677246,10.470000267028809,10.430000305175781,2645944.0,10.224593162536621
2018-08-27,10.670000076293945,10.430000305175781,10.430000305175781,10.640000343322754,5640679.0,10.43045711517334
2018-08-28,10.720000267028809,10.609999656677246,10.65999984741211,10.710000038146973,4270617.0,10.499078750610352
2018-08-29,10.699999809265137,10.59000015258789,10.699999809265137,10.609999656677246,3478580.0,10.401046752929688
2018-08-30,10.930000305175781,10.609999656677246,10.630000114440918,10.75,10099118.0,10.538290023803711
2018-08-31,10.15999984741211,9.6899995803833,10.15999984741211,9.949999809265137,20292838.0,9.754045486450195
2018-09-03,10.039999961853027,9.680000305175781,9.90999984741211,10.0,10467335.0,9.803060531616211
2018-09-04,10.029999732971191,9.890000343322754,9.989999771118164,9.989999771118164,6160231.0,9.793257713317871
2018-09-05,10.020000457763672,9.829999923706055,10.0,9.850000381469727,4249343.0,9.656015396118164
2018-09-06,9.930000305175781,9.75,9.75,9.789999961853027,4046097.0,9.597197532653809
2018-09-07,9.920000076293945,9.75,9.829999923706055,9.880000114440918,4804789.0,9.6854248046875
2018-09-10,9.890000343322754,9.600000381469727,9.890000343322754,9.65999984741211,6054722.0,9.469757080078125
2018-09-11,9.710000038146973,9.600000381469727,9.670000076293945,9.619999885559082,3975127.0,9.43054485321045
2018-09-12,9.670000076293945,9.569999694824219,9.630000114440918,9.59000015258789,4043788.0,9.401135444641113
2018-09-13,9.680000305175781,9.550000190734863,9.649999618530273,9.619999885559082,3154673.0,9.43054485321045
2018-09-14,9.65999984741211,9.550000190734863,9.65999984741211,9.600000381469727,3311179.0,9.41093921661377
2018-09-17,9.59000015258789,9.229999542236328,9.5600004196167,9.319999694824219,5028870.0,9.136452674865723
2018-09-18,9.470000267028809,9.270000457763672,9.289999961853027,9.470000267028809,5490683.0,9.283498764038086
2018-09-19,10.0,9.369999885559082,9.4399995803833,9.8100004196167,15011713.0,9.616803169250488
2018-09-20,9.8100004196167,9.739999771118164,9.779999732971191,9.789999961853027,4981984.0,9.597197532653809
2018-09-21,10.210000038146973,9.720000267028809,9.8100004196167,10.180000305175781,13589910.0,9.97951602935791
2018-09-25,10.140000343322754,10.0,10.09000015258789,10.079999923706055,6097909.0,9.881484985351562
2018-09-26,10.180000305175781,10.029999732971191,10.079999923706055,10.100000381469727,3669104.0,9.901092529296875
2018-09-27,10.069999694824219,9.90999984741211,10.050000190734863,9.949999809265137,3393908.0,9.754045486450195
2018-09-28,10.15999984741211,9.970000267028809,9.970000267028809,10.149999618530273,6932827.0,9.950106620788574
2018-10-08,10.0,9.899999618530273,10.0,9.90999984741211,4657571.0,9.71483325958252
2018-10-09,10.0,9.84000015258789,9.930000305175781,9.859999656677246,2645331.0,9.665818214416504
2018-10-10,9.890000343322754,9.630000114440918,9.890000343322754,9.670000076293945,4036699.0,9.479559898376465
2018-10-11,9.420000076293945,8.960000038146973,9.329999923706055,9.260000228881836,11851053.0,9.077634811401367
2018-10-12,9.199999809265137,8.859999656677246,9.119999885559082,9.079999923706055,6707762.0,8.901179313659668
2018-10-15,9.149999618530273,8.739999771118164,9.149999618530273,8.760000228881836,4674881.0,8.587481498718262
2018-10-16,8.899999618530273,8.449999809265137,8.770000457763672,8.460000038146973,4708944.0,8.293389320373535
2018-10-17,8.600000381469727,8.300000190734863,8.5600004196167,8.520000457763672,4066122.0,8.352209091186523
2018-10-18,8.5,8.220000267028809,8.489999771118164,8.260000228881836,4825191.0,8.097329139709473
2018-10-19,8.59000015258789,8.0600004196167,8.100000381469727,8.59000015258789,5450761.0,8.420829772949219
2018-10-22,9.050000190734863,8.630000114440918,8.649999618530273,9.0,7783045.0,8.822755813598633
2018-10-23,8.979999542236328,8.600000381469727,8.90999984741211,8.760000228881836,5380426.0,8.587481498718262
2018-10-24,8.90999984741211,8.699999809265137,8.739999771118164,8.739999771118164,3984846.0,8.567875862121582
2018-10-25,8.729999542236328,8.420000076293945,8.479999542236328,8.649999618530273,3433814.0,8.479647636413574
2018-10-26,8.8100004196167,8.600000381469727,8.720000267028809,8.680000305175781,3522448.0,8.50905704498291
2018-10-29,8.720000267028809,8.510000228881836,8.670000076293945,8.529999732971191,3225009.0,8.362010955810547
2018-10-30,8.649999618530273,8.369999885559082,8.5600004196167,8.59000015258789,3524713.0,8.420829772949219
2018-10-31,8.600000381469727,8.229999542236328,8.5,8.520000457763672,11707108.0,8.352209091186523
2018-11-01,8.710000038146973,8.489999771118164,8.510000228881836,8.569999694824219,8035041.0,8.401223182678223
2018-11-02,8.850000381469727,8.630000114440918,8.699999809265137,8.800000190734863,11622358.0,8.626693725585938
2018-11-05,8.84000015258789,8.670000076293945,8.789999961853027,8.760000228881836,7229440.0,8.587481498718262
2018-11-06,8.800000190734863,8.609999656677246,8.75,8.75,5704463.0,8.577678680419922
2018-11-07,8.850000381469727,8.630000114440918,8.760000228881836,8.640000343322754,9485500.0,8.469844818115234
2018-11-08,8.75,8.59000015258789,8.720000267028809,8.600000381469727,5522500.0,8.430632591247559
2018-11-09,8.600000381469727,8.430000305175781,8.600000381469727,8.4399995803833,6002188.0,8.273783683776855
2018-11-12,8.779999732971191,8.430000305175781,8.460000038146973,8.779999732971191,9384535.0,8.607087135314941
2018-11-13,9.079999923706055,8.640000343322754,8.699999809265137,9.039999961853027,13998720.0,8.861967086791992
2018-11-14,9.1899995803833,8.90999984741211,8.989999771118164,9.119999885559082,9750727.0,8.940391540527344
2018-11-15,9.210000038146973,9.010000228881836,9.119999885559082,9.199999809265137,6910259.0,9.018815994262695
2018-11-16,9.899999618530273,9.170000076293945,9.170000076293945,9.739999771118164,19517906.0,9.54818058013916
2018-11-19,9.819999694824219,9.609999656677246,9.800000190734863,9.699999809265137,6214938.0,9.508968353271484
2018-11-20,9.699999809265137,9.470000267028809,9.699999809265137,9.470000267028809,7087375.0,9.283498764038086
2018-11-21,9.479999542236328,9.210000038146973,9.3100004196167,9.359999656677246,4606906.0,9.175664901733398
2018-11-22,9.59000015258789,9.300000190734863,9.390000343322754,9.399999618530273,7377496.0,9.214877128601074
2018-11-23,9.40999984741211,9.020000457763672,9.40999984741211,9.1899995803833,7158521.0,9.009013175964355
2018-11-26,9.260000228881836,9.050000190734863,9.199999809265137,9.149999618530273,3760819.0,8.96980094909668
2018-11-27,9.25,9.100000381469727,9.210000038146973,9.180000305175781,3617846.0,8.999210357666016
2018-11-28,9.4399995803833,9.069999694824219,9.119999885559082,9.430000305175781,6545857.0,9.24428653717041
2018-11-29,9.479999542236328,9.010000228881836,9.470000267028809,9.039999961853027,6396833.0,8.861967086791992
2018-11-30,9.15999984741211,9.0,9.039999961853027,9.100000381469727,3225355.0,8.920785903930664
2018-12-03,9.569999694824219,9.300000190734863,9.300000190734863,9.489999771118164,7626545.0,9.303105354309082
2018-12-04,9.579999923706055,9.399999618530273,9.40999984741211,9.550000190734863,4313901.0,9.361923217773438
2018-12-05,9.529999732971191,9.350000381469727,9.399999618530273,9.470000267028809,2777321.0,9.283498764038086
2018-12-06,9.4399995803833,9.239999771118164,9.4399995803833,9.25,3065500.0,9.067831039428711
2018-12-07,9.34000015258789,9.239999771118164,9.300000190734863,9.260000228881836,2152495.0,9.077634811401367
2018-12-10,9.25,8.869999885559082,9.180000305175781,8.890000343322754,6498564.0,8.714921951293945
2018-12-11,9.020000457763672,8.880000114440918,8.90999984741211,8.930000305175781,4419279.0,8.754134178161621
2018-12-12,9.029999732971191,8.899999618530273,8.989999771118164,8.930000305175781,4574760.0,8.754134178161621
2018-12-13,9.180000305175781,8.930000305175781,8.930000305175781,9.079999923706055,5412658.0,8.901179313659668
2018-12-14,9.09000015258789,8.819999694824219,9.020000457763672,8.850000381469727,4494200.0,8.67570972442627
2018-12-17,8.899999618530273,8.670000076293945,8.850000381469727,8.779999732971191,4842901.0,8.607087135314941
2018-12-18,8.949999809265137,8.670000076293945,8.699999809265137,8.869999885559082,4674887.0,8.69531536102295
2018-12-19,8.920000076293945,8.699999809265137,8.84000015258789,8.710000038146973,4294743.0,8.538466453552246
2018-12-20,8.760000228881836,8.539999961853027,8.760000228881836,8.619999885559082,4284810.0,8.450239181518555
2018-12-21,8.670000076293945,8.569999694824219,8.649999618530273,8.59000015258789,3286607.0,8.420829772949219
2018-12-24,8.800000190734863,8.569999694824219,8.600000381469727,8.770000457763672,2551444.0,8.597284317016602
2018-12-25,8.819999694824219,8.579999923706055,8.59000015258789,8.779999732971191,3032156.0,8.607087135314941
2018-12-26,8.850000381469727,8.729999542236328,8.770000457763672,8.8100004196167,2099773.0,8.636497497558594
2018-12-27,8.930000305175781,8.649999618530273,8.890000343322754,8.6899995803833,3436167.0,8.518858909606934
2018-12-28,8.739999771118164,8.59000015258789,8.670000076293945,8.680000305175781,2662750.0,8.50905704498291
2019-01-02,8.729999542236328,8.260000228881836,8.720000267028809,8.3100004196167,7567178.0,8.146344184875488
2019-01-03,8.4399995803833,8.140000343322754,8.369999885559082,8.180000305175781,7257793.0,8.018904685974121
2019-01-04,8.359999656677246,8.140000343322754,8.140000343322754,8.34000015258789,6534310.0,8.175752639770508
2019-01-07,8.449999809265137,8.079999923706055,8.140000343322754,8.430000305175781,5521902.0,8.2639799118042
2019-01-08,8.680000305175781,8.40999984741211,8.40999984741211,8.529999732971191,6207501.0,8.362010955810547
2019-01-09,9.319999694824219,8.729999542236328,8.729999542236328,8.880000114440918,28728855.0,8.705118179321289
2019-01-10,8.979999542236328,8.640000343322754,8.770000457763672,8.670000076293945,14746060.0,8.49925422668457
2019-01-11,8.75,8.529999732971191,8.649999618530273,8.630000114440918,9081810.0,8.460041999816895
2019-01-14,8.680000305175781,8.479999542236328,8.619999885559082,8.520000457763672,6834487.0,8.352209091186523
2019-01-15,8.609999656677246,8.449999809265137,8.520000457763672,8.579999923706055,9311621.0,8.411026000976562
2019-01-16,8.619999885559082,8.510000228881836,8.59000015258789,8.5600004196167,6582986.0,8.391420364379883
2019-01-17,8.5600004196167,8.40999984741211,8.550000190734863,8.430000305175781,7962289.0,8.2639799118042
2019-01-18,8.819999694824219,8.40999984741211,8.449999809265137,8.789999961853027,19620865.0,8.616890907287598
2019-01-21,9.140000343322754,8.739999771118164,8.75,8.960000038146973,21105640.0,8.783543586730957
2019-01-22,9.050000190734863,8.880000114440918,8.949999809265137,8.9399995803833,10192132.0,8.763936042785645
2019-01-23,8.979999542236328,8.829999923706055,8.90999984741211,8.90999984741211,7270969.0,8.734526634216309
2019-01-24,9.010000228881836,8.800000190734863,8.9399995803833,8.930000305175781,6825906.0,8.754134178161621
2019-01-25,9.119999885559082,8.899999618530273,8.970000267028809,9.039999961853027,8910633.0,8.861967086791992
2019-01-28,9.199999809265137,8.850000381469727,9.149999618530273,8.989999771118164,9572749.0,8.81295108795166
2019-01-29,9.100000381469727,8.720000267028809,9.100000381469727,8.90999984741211,10721649.0,8.734526634216309
2019-01-30,8.90999984741211,8.65999984741211,8.819999694824219,8.720000267028809,6756291.0,8.548269271850586
2019-01-31,8.630000114440918,8.100000381469727,8.619999885559082,8.270000457763672,19184049.0,8.107131958007812
2019-02-01,8.420000076293945,8.199999809265137,8.270000457763672,8.390000343322754,7197554.0,8.22476863861084
2019-02-11,8.579999923706055,8.369999885559082,8.390000343322754,8.569999694824219,6911921.0,8.401223182678223
2019-02-12,8.819999694824219,8.550000190734863,8.579999923706055,8.699999809265137,11749479.0,8.528663635253906
2019-02-13,9.119999885559082,8.6899995803833,8.729999542236328,8.989999771118164,21726760.0,8.81295108795166
2019-02-14,8.989999771118164,8.84000015258789,8.979999542236328,8.930000305175781,13639675.0,8.754134178161621
2019-02-15,8.90999984741211,8.710000038146973,8.90999984741211,8.729999542236328,13828104.0,8.55807113647461
2019-02-18,9.09000015258789,8.760000228881836,8.8100004196167,9.079999923706055,16501760.0,8.901179313659668
2019-02-19,9.170000076293945,8.949999809265137,9.0600004196167,9.069999694824219,15086946.0,8.891375541687012
2019-02-20,9.180000305175781,9.0,9.079999923706055,9.140000343322754,10606537.0,8.95999813079834
2019-02-21,9.220000267028809,8.9399995803833,9.149999618530273,8.989999771118164,15707338.0,8.81295108795166
2019-02-22,9.140000343322754,8.90999984741211,8.930000305175781,9.130000114440918,11245382.0,8.950194358825684
2019-02-25,9.630000114440918,9.180000305175781,9.229999542236328,9.609999656677246,27310999.0,9.420741081237793
2019-02-26,9.819999694824219,9.40999984741211,9.600000381469727,9.630000114440918,26271070.0,9.440347671508789
2019-02-27,9.800000190734863,9.470000267028809,9.529999732971191,9.5600004196167,21194477.0,9.371726989746094
2019-02-28,9.869999885559082,9.579999923706055,9.649999618530273,9.65999984741211,21730382.0,9.469757080078125
2019-03-01,9.770000457763672,9.489999771118164,9.710000038146973,9.6899995803833,15375455.0,9.499165534973145
2019-03-04,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,9.499165534973145
2019-03-05,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,9.499165534973145
2019-03-06,12.899999618530273,12.010000228881836,12.890000343322754,12.550000190734863,154339962.0,12.302842140197754
2019-03-07,12.479999542236328,11.739999771118164,12.380000114440918,12.149999618530273,106669571.0,11.910717964172363
2019-03-08,11.989999771118164,11.010000228881836,11.850000381469727,11.130000114440918,86626069.0,10.910806655883789
2019-03-11,11.550000190734863,10.960000038146973,11.140000343322754,11.449999809265137,50782434.0,11.224504470825195
2019-03-12,11.579999923706055,11.1899995803833,11.420000076293945,11.369999885559082,53633532.0,11.14608097076416
2019-03-13,11.619999885559082,11.079999923706055,11.420000076293945,11.180000305175781,42180476.0,10.959822654724121
2019-03-14,11.130000114440918,10.380000114440918,11.029999732971191,10.600000381469727,41023627.0,10.391244888305664
2019-03-15,10.970000267028809,10.609999656677246,10.739999771118164,10.729999542236328,31551876.0,10.518684387207031
2019-03-18,10.970000267028809,10.569999694824219,10.779999732971191,10.930000305175781,31541167.0,10.714746475219727
2019-03-19,11.15999984741211,10.850000381469727,10.930000305175781,10.960000038146973,29469016.0,10.744154930114746
2019-03-20,11.010000228881836,10.649999618530273,11.010000228881836,10.890000343322754,22482487.0,10.67553424835205
2019-03-21,11.350000381469727,10.90999984741211,10.90999984741211,11.149999618530273,43573416.0,10.930413246154785
2019-03-22,11.170000076293945,10.850000381469727,11.069999694824219,11.09000015258789,32005783.0,10.871594429016113
2019-03-25,11.180000305175781,10.8100004196167,10.869999885559082,10.890000343322754,28265449.0,10.67553424835205
2019-03-26,11.0,10.420000076293945,10.9399995803833,10.470000267028809,25226548.0,10.263805389404297
2019-03-27,10.579999923706055,10.34000015258789,10.510000228881836,10.479999542236328,16809084.0,10.27360725402832
2019-03-28,10.569999694824219,10.289999961853027,10.420000076293945,10.289999961853027,15335436.0,10.087349891662598
2019-03-29,10.529999732971191,10.220000267028809,10.279999732971191,10.520000457763672,26145009.0,10.312820434570312
2019-04-01,11.050000190734863,10.550000190734863,10.550000190734863,10.970000267028809,35214011.0,10.753957748413086
2019-04-02,11.079999923706055,10.789999961853027,11.050000190734863,10.829999923706055,29872946.0,10.616714477539062
2019-04-03,10.930000305175781,10.720000267028809,10.819999694824219,10.90999984741211,23989773.0,10.695138931274414
2019-04-04,11.130000114440918,10.859999656677246,10.920000076293945,11.079999923706055,37541690.0,10.861791610717773
2019-04-08,11.25,10.800000190734863,11.149999618530273,10.90999984741211,39891860.0,10.695138931274414
2019-04-09,11.34000015258789,10.9399995803833,11.220000267028809,11.079999923706055,35702737.0,10.861791610717773
2019-04-10,10.949999809265137,10.710000038146973,10.90999984741211,10.84000015258789,29875875.0,10.626519203186035
2019-04-11,10.850000381469727,10.579999923706055,10.850000381469727,10.600000381469727,19380405.0,10.391244888305664
2019-04-12,10.65999984741211,10.510000228881836,10.600000381469727,10.609999656677246,11040284.0,10.401046752929688
2019-04-15,10.930000305175781,10.640000343322754,10.710000038146973,10.680000305175781,21461362.0,10.469669342041016
2019-04-16,10.800000190734863,10.449999809265137,10.579999923706055,10.800000190734863,16817171.0,10.58730697631836
2019-04-17,11.15999984741211,10.800000190734863,10.84000015258789,11.050000190734863,35102755.0,10.832382202148438
2019-04-18,11.380000114440918,10.869999885559082,11.300000190734863,10.869999885559082,39652317.0,10.655926704406738
2019-04-19,11.079999923706055,10.680000305175781,10.819999694824219,11.050000190734863,26766593.0,10.832382202148438
2019-04-22,11.09000015258789,10.819999694824219,10.979999542236328,10.84000015258789,19172045.0,10.626519203186035
2019-04-23,10.930000305175781,10.569999694824219,10.930000305175781,10.619999885559082,18197321.0,10.410850524902344
2019-04-24,10.6899995803833,10.399999618530273,10.649999618530273,10.609999656677246,17041732.0,10.401046752929688
2019-04-25,10.579999923706055,10.170000076293945,10.550000190734863,10.180000305175781,18530087.0,9.97951602935791
2019-04-26,10.369999885559082,10.119999885559082,10.170000076293945,10.140000343322754,12207312.0,9.94030475616455
2019-05-06,9.170000076293945,8.579999923706055,9.109999656677246,8.789999961853027,22849665.0,8.616890907287598
2019-05-07,8.949999809265137,8.699999809265137,8.859999656677246,8.859999656677246,11545536.0,8.685511589050293
2019-05-08,8.9399995803833,8.640000343322754,8.800000190734863,8.800000190734863,9998080.0,8.626693725585938
2019-05-09,8.930000305175781,8.65999984741211,8.699999809265137,8.850000381469727,9372003.0,8.67570972442627
2019-05-10,9.069999694824219,8.760000228881836,8.960000038146973,9.050000190734863,14139289.0,8.871770858764648
2019-05-13,9.029999732971191,8.869999885559082,9.029999732971191,8.899999618530273,10484924.0,8.724723815917969
2019-05-14,8.930000305175781,8.75,8.760000228881836,8.8100004196167,6890971.0,8.636497497558594
2019-05-15,8.949999809265137,8.850000381469727,8.859999656677246,8.9399995803833,8972355.0,8.763936042785645
2019-05-16,9.0,8.890000343322754,8.9399995803833,8.989999771118164,8954340.0,8.81295108795166
2019-05-17,9.050000190734863,8.65999984741211,8.989999771118164,8.670000076293945,11570605.0,8.49925422668457
2019-05-20,8.739999771118164,8.489999771118164,8.670000076293945,8.600000381469727,11984675.0,8.430632591247559
2019-05-21,8.760000228881836,8.569999694824219,8.609999656677246,8.720000267028809,7454795.0,8.548269271850586
2019-05-22,8.739999771118164,8.59000015258789,8.699999809265137,8.630000114440918,5749881.0,8.460041999816895
2019-05-23,8.609999656677246,8.3100004196167,8.609999656677246,8.3100004196167,12778412.0,8.146344184875488
2019-05-24,8.380000114440918,8.239999771118164,8.300000190734863,8.279999732971191,10145333.0,8.116933822631836
2019-05-27,8.470000267028809,8.220000267028809,8.289999961853027,8.4399995803833,10356647.0,8.273783683776855
2019-05-28,8.510000228881836,8.329999923706055,8.449999809265137,8.359999656677246,15951986.0,8.195359230041504
2019-05-29,8.420000076293945,8.300000190734863,8.350000381469727,8.329999923706055,9805899.0,8.165949821472168
2019-05-30,8.319999694824219,8.15999984741211,8.319999694824219,8.229999542236328,10502919.0,8.06791877746582
2019-05-31,8.300000190734863,8.210000038146973,8.239999771118164,8.220000267028809,7361412.0,8.058116912841797
2019-06-03,8.289999961853027,8.079999923706055,8.220000267028809,8.109999656677246,10555827.0,7.950282096862793
2019-06-04,8.170000076293945,8.069999694824219,8.149999618530273,8.149999618530273,6940513.0,7.989494323730469
2019-06-05,8.239999771118164,8.149999618530273,8.210000038146973,8.1899995803833,6883936.0,8.028706550598145
2019-06-06,8.210000038146973,8.100000381469727,8.180000305175781,8.109999656677246,6700063.0,7.950282096862793
2019-06-10,8.380000114440918,8.149999618530273,8.170000076293945,8.359999656677246,11974779.0,8.195359230041504
2019-06-11,8.579999923706055,8.329999923706055,8.380000114440918,8.5600004196167,14167361.0,8.391420364379883
2019-06-12,8.739999771118164,8.5600004196167,8.609999656677246,8.600000381469727,17014566.0,8.430632591247559
2019-06-13,8.710000038146973,8.569999694824219,8.579999923706055,8.6899995803833,9554273.0,8.518858909606934
2019-06-14,8.720000267028809,8.539999961853027,8.6899995803833,8.539999961853027,7427304.0,8.371813774108887
2019-06-17,8.640000343322754,8.5,8.529999732971191,8.59000015258789,5599065.0,8.420829772949219
2019-06-18,8.65999984741211,8.550000190734863,8.600000381469727,8.609999656677246,5845407.0,8.440435409545898
2019-06-19,8.84000015258789,8.5600004196167,8.770000457763672,8.579999923706055,12247537.0,8.411026000976562
2019-06-20,8.850000381469727,8.539999961853027,8.550000190734863,8.800000190734863,18339547.0,8.626693725585938
2019-06-21,8.960000038146973,8.770000457763672,8.800000190734863,8.930000305175781,17083176.0,8.754134178161621
2019-06-24,8.960000038146973,8.789999961853027,8.949999809265137,8.84000015258789,9079531.0,8.665905952453613
2019-06-25,8.829999923706055,8.619999885559082,8.829999923706055,8.699999809265137,7776032.0,8.528663635253906
2019-06-26,8.770000457763672,8.649999618530273,8.6899995803833,8.710000038146973,4247750.0,8.538466453552246
2019-06-27,8.800000190734863,8.670000076293945,8.720000267028809,8.710000038146973,7162830.0,8.538466453552246
2019-06-28,8.720000267028809,8.5600004196167,8.720000267028809,8.619999885559082,5765789.0,8.450239181518555
2019-07-01,8.970000267028809,8.739999771118164,8.770000457763672,8.930000305175781,14636901.0,8.754134178161621
2019-07-02,8.949999809265137,8.859999656677246,8.90999984741211,8.930000305175781,10840249.0,8.754134178161621
2019-07-03,8.899999618530273,8.760000228881836,8.899999618530273,8.789999961853027,8974145.0,8.616890907287598
2019-07-04,9.0600004196167,8.819999694824219,8.859999656677246,8.90999984741211,13969971.0,8.734526634216309
2019-07-05,8.989999771118164,8.819999694824219,8.9399995803833,8.9399995803833,7754385.0,8.763936042785645
2019-07-08,8.90999984741211,8.609999656677246,8.899999618530273,8.649999618530273,9601490.0,8.479647636413574
2019-07-09,8.760000228881836,8.640000343322754,8.670000076293945,8.710000038146973,4860794.0,8.538466453552246
2019-07-10,9.229999542236328,8.800000190734863,8.800000190734863,8.920000076293945,27878573.0,8.744330406188965
2019-07-11,8.930000305175781,8.720000267028809,8.880000114440918,8.739999771118164,11769038.0,8.655203819274902
2019-07-12,8.800000190734863,8.65999984741211,8.729999542236328,8.680000305175781,10177907.0,8.595786094665527
2019-07-15,8.6899995803833,8.34000015258789,8.680000305175781,8.600000381469727,13613552.0,8.516562461853027
2019-07-16,8.65999984741211,8.550000190734863,8.569999694824219,8.609999656677246,6219541.0,8.526464462280273
2019-07-17,8.640000343322754,8.539999961853027,8.640000343322754,8.59000015258789,7325907.0,8.506659507751465
2019-07-18,8.579999923706055,8.369999885559082,8.539999961853027,8.399999618530273,8343219.0,8.318502426147461
2019-07-19,8.520000457763672,8.40999984741211,8.420000076293945,8.479999542236328,6872632.0,8.397726058959961
2019-07-22,8.539999961853027,8.210000038146973,8.510000228881836,8.390000343322754,8387253.0,8.308599472045898
2019-07-23,8.460000038146973,8.369999885559082,8.390000343322754,8.40999984741211,4042885.0,8.328405380249023
2019-07-24,8.539999961853027,8.430000305175781,8.430000305175781,8.5,6180051.0,8.417531967163086
2019-07-25,8.569999694824219,8.4399995803833,8.5,8.520000457763672,6889019.0,8.437338829040527
2019-07-26,8.479999542236328,8.369999885559082,8.470000267028809,8.40999984741211,6005047.0,8.328405380249023
2019-07-29,8.420000076293945,8.329999923706055,8.390000343322754,8.420000076293945,4054383.0,8.338308334350586
2019-07-30,8.529999732971191,8.359999656677246,8.399999618530273,8.479999542236328,4766427.0,8.397726058959961
2019-07-31,8.5600004196167,8.420000076293945,8.430000305175781,8.520000457763672,5210428.0,8.437338829040527
2019-08-01,8.600000381469727,8.449999809265137,8.5,8.550000190734863,6756619.0,8.467047691345215
2019-08-02,8.4399995803833,8.3100004196167,8.399999618530273,8.350000381469727,7368448.0,8.268987655639648
2019-08-05,8.40999984741211,8.279999732971191,8.3100004196167,8.289999961853027,6730840.0,8.209569931030273
2019-08-06,8.239999771118164,8.020000457763672,8.100000381469727,8.140000343322754,9744828.0,8.061025619506836
2019-08-07,8.210000038146973,8.130000114440918,8.199999809265137,8.149999618530273,3951894.0,8.070927619934082
2019-08-08,8.210000038146973,8.130000114440918,8.149999618530273,8.130000114440918,6122720.0,8.051121711730957
2019-08-09,8.029999732971191,7.630000114440918,8.020000457763672,7.679999828338623,25986027.0,7.605487823486328
2019-08-12,7.679999828338623,7.440000057220459,7.630000114440918,7.559999942779541,14507726.0,7.486652374267578
2019-08-13,7.53000020980835,7.380000114440918,7.510000228881836,7.440000057220459,7205553.0,7.36781644821167
2019-08-14,7.570000171661377,7.489999771118164,7.53000020980835,7.489999771118164,5405916.0,7.417331218719482
2019-08-15,7.5,7.309999942779541,7.380000114440918,7.489999771118164,5114711.0,7.417331218719482
2019-08-16,7.570000171661377,7.449999809265137,7.46999979019165,7.519999980926514,4435618.0,7.44704008102417
2019-08-19,7.730000019073486,7.539999961853027,7.559999942779541,7.710000038146973,7076649.0,7.635197162628174
2019-08-20,7.820000171661377,7.690000057220459,7.730000019073486,7.710000038146973,6345055.0,7.635197162628174
2019-08-21,7.760000228881836,7.670000076293945,7.690000057220459,7.71999979019165,4933149.0,7.645099639892578
2019-08-22,7.760000228881836,7.599999904632568,7.760000228881836,7.650000095367432,5896277.0,7.575778961181641
2019-08-23,7.75,7.599999904632568,7.679999828338623,7.650000095367432,8000287.0,7.575778961181641
2019-08-26,7.599999904632568,7.449999809265137,7.5,7.550000190734863,5803221.0,7.476749420166016
2019-08-27,7.769999980926514,7.610000133514404,7.619999885559082,7.659999847412109,13224934.0,7.585681915283203
2019-08-28,7.96999979019165,7.75,7.849999904632568,7.769999980926514,13923812.0,7.694614887237549
2019-08-29,7.789999961853027,7.690000057220459,7.75,7.690000057220459,8206512.0,7.615390777587891
2019-08-30,7.800000190734863,7.619999885559082,7.739999771118164,7.650000095367432,7516003.0,7.575778961181641
2019-09-02,7.849999904632568,7.659999847412109,7.659999847412109,7.789999961853027,8919201.0,7.714420795440674
2019-09-03,7.820000171661377,7.739999771118164,7.789999961853027,7.809999942779541,6016195.0,7.734226703643799
2019-09-04,7.860000133514404,7.75,7.78000020980835,7.849999904632568,8529748.0,7.773838520050049
2019-09-05,8.029999732971191,7.880000114440918,7.880000114440918,7.929999828338623,13514122.0,7.853062152862549
2019-09-06,8.020000457763672,7.920000076293945,7.96999979019165,7.96999979019165,7407154.0,7.892673969268799
2019-09-09,8.140000343322754,7.989999771118164,8.039999961853027,8.119999885559082,10463778.0,8.041218757629395
2019-09-10,8.149999618530273,8.039999961853027,8.130000114440918,8.130000114440918,7977800.0,8.051121711730957
2019-09-11,8.329999923706055,8.0600004196167,8.140000343322754,8.069999694824219,16642326.0,7.991703987121582
2019-09-12,8.569999694824219,8.15999984741211,8.220000267028809,8.550000190734863,36065681.0,8.467047691345215
2019-09-16,9.029999732971191,8.5,8.550000190734863,8.800000190734863,36146035.0,8.714621543884277
2019-09-17,8.899999618530273,8.699999809265137,8.850000381469727,8.800000190734863,25521635.0,8.714621543884277
2019-09-18,9.260000228881836,8.850000381469727,8.899999618530273,8.989999771118164,32100929.0,8.902777671813965
2019-09-19,9.149999618530273,8.90999984741211,8.989999771118164,9.069999694824219,17088718.0,8.982001304626465
2019-09-20,9.210000038146973,8.779999732971191,9.079999923706055,8.989999771118164,29272807.0,8.902777671813965
2019-09-23,8.949999809265137,8.640000343322754,8.920000076293945,8.890000343322754,19379660.0,8.803749084472656
2019-09-24,8.979999542236328,8.779999732971191,8.979999542236328,8.779999732971191,12078987.0,8.694815635681152
2019-09-25,8.859999656677246,8.579999923706055,8.779999732971191,8.720000267028809,13994024.0,8.635397911071777
2019-09-26,8.789999961853027,8.479999542236328,8.779999732971191,8.479999542236328,11578734.0,8.397726058959961
2019-09-27,8.630000114440918,8.430000305175781,8.5,8.449999809265137,10043644.0,8.368017196655273
2019-09-30,8.319999694824219,8.09000015258789,8.300000190734863,8.119999885559082,13311318.0,8.041218757629395
2019-10-08,8.550000190734863,8.130000114440918,8.170000076293945,8.380000114440918,12718179.0,8.298696517944336
2019-10-09,8.6899995803833,8.34000015258789,8.34000015258789,8.5600004196167,13973506.0,8.476950645446777
2019-10-10,8.949999809265137,8.550000190734863,8.5600004196167,8.789999961853027,14559773.0,8.704718589782715
2019-10-11,8.880000114440918,8.649999618530273,8.869999885559082,8.6899995803833,9461267.0,8.605688095092773
2019-10-14,8.869999885559082,8.729999542236328,8.729999542236328,8.729999542236328,10842938.0,8.645299911499023
2019-10-15,9.130000114440918,8.699999809265137,8.699999809265137,9.039999961853027,24904883.0,8.952293395996094
2019-10-16,9.140000343322754,8.9399995803833,9.039999961853027,9.039999961853027,11882035.0,8.952293395996094
2019-10-17,9.0600004196167,8.899999618530273,9.039999961853027,8.970000267028809,7319014.0,8.882972717285156
2019-10-18,9.260000228881836,8.90999984741211,9.0,8.989999771118164,13136870.0,8.902777671813965
2019-10-21,9.170000076293945,8.8100004196167,8.970000267028809,9.170000076293945,15169738.0,9.081031799316406
2019-10-22,9.850000381469727,9.079999923706055,9.149999618530273,9.75,31179638.0,9.655405044555664
2019-10-23,9.710000038146973,9.5,9.600000381469727,9.609999656677246,20506608.0,9.516762733459473
2019-10-24,9.899999618530273,9.569999694824219,9.649999618530273,9.779999732971191,21239016.0,9.685112953186035
2019-10-25,9.890000343322754,9.529999732971191,9.739999771118164,9.609999656677246,17263111.0,9.516762733459473
2019-10-28,9.65999984741211,9.420000076293945,9.600000381469727,9.460000038146973,17144904.0,9.368218421936035
2019-10-29,9.529999732971191,9.15999984741211,9.529999732971191,9.210000038146973,22471874.0,9.120643615722656
2019-10-30,9.239999771118164,9.029999732971191,9.170000076293945,9.109999656677246,11605532.0,9.021614074707031
2019-10-31,9.399999618530273,9.109999656677246,9.119999885559082,9.180000305175781,13929077.0,9.090934753417969
2019-11-01,9.359999656677246,9.050000190734863,9.199999809265137,9.260000228881836,15212811.0,9.170159339904785
2019-11-04,9.319999694824219,9.119999885559082,9.319999694824219,9.15999984741211,13078231.0,9.071128845214844
2019-11-05,9.369999885559082,9.130000114440918,9.199999809265137,9.3100004196167,12317416.0,9.219674110412598
2019-11-06,9.680000305175781,9.220000267028809,9.3100004196167,9.550000190734863,18253978.0,9.457345008850098
2019-11-07,9.670000076293945,9.5,9.550000190734863,9.619999885559082,9664088.0,9.526665687561035
2019-11-08,9.720000267028809,9.40999984741211,9.6899995803833,9.470000267028809,13536061.0,9.378121376037598
2019-11-11,9.420000076293945,9.0,9.40999984741211,9.010000228881836,14590846.0,8.922584533691406
2019-11-12,9.229999542236328,8.699999809265137,9.100000381469727,9.220000267028809,16473300.0,9.130546569824219
2019-11-13,9.149999618530273,8.899999618530273,9.149999618530273,9.0,6880824.0,8.912681579589844
2019-11-14,9.199999809265137,8.979999542236328,9.029999732971191,9.180000305175781,9300402.0,9.090934753417969
2019-11-15,9.140000343322754,8.800000190734863,9.119999885559082,8.899999618530273,9695961.0,8.813651084899902
2019-11-18,8.949999809265137,8.779999732971191,8.869999885559082,8.84000015258789,9052105.0,8.754233360290527
2019-11-19,8.949999809265137,8.819999694824219,8.84000015258789,8.920000076293945,7080001.0,8.833456993103027
2019-11-20,9.109999656677246,8.850000381469727,8.979999542236328,8.869999885559082,12852220.0,8.783942222595215
2019-11-21,9.069999694824219,8.869999885559082,8.899999618530273,8.979999542236328,7692225.0,8.892874717712402
2019-11-22,9.34000015258789,8.989999771118164,8.989999771118164,9.329999923706055,17495845.0,9.239479064941406
2019-11-25,9.65999984741211,9.3100004196167,9.369999885559082,9.489999771118164,16556697.0,9.397927284240723
2019-11-26,9.569999694824219,9.420000076293945,9.489999771118164,9.520000457763672,11621436.0,9.42763614654541
2019-11-27,9.5600004196167,9.3100004196167,9.460000038146973,9.380000114440918,11724708.0,9.288994789123535
2019-11-28,9.489999771118164,9.3100004196167,9.399999618530273,9.369999885559082,6328894.0,9.279090881347656
2019-11-29,9.550000190734863,9.34000015258789,9.34000015258789,9.539999961853027,11545437.0,9.447442054748535
2019-12-02,9.640000343322754,9.369999885559082,9.539999961853027,9.479999542236328,8950580.0,9.388023376464844
2019-12-03,9.800000190734863,9.40999984741211,9.529999732971191,9.649999618530273,16904465.0,9.556374549865723
2019-12-04,9.739999771118164,9.489999771118164,9.600000381469727,9.550000190734863,11768035.0,9.457345008850098
2019-12-05,9.6899995803833,9.319999694824219,9.550000190734863,9.600000381469727,18324546.0,9.506860733032227
2019-12-06,9.699999809265137,9.510000228881836,9.600000381469727,9.699999809265137,11781483.0,9.605889320373535
2019-12-09,9.8100004196167,9.550000190734863,9.710000038146973,9.5600004196167,14245412.0,9.467248916625977
2019-12-10,9.739999771118164,9.420000076293945,9.529999732971191,9.5,14252266.0,9.407830238342285
2019-12-11,9.550000190734863,9.369999885559082,9.520000457763672,9.399999618530273,9125031.0,9.308799743652344
2019-12-12,9.449999809265137,9.140000343322754,9.399999618530273,9.199999809265137,17831324.0,9.110740661621094
2019-12-13,9.329999923706055,9.130000114440918,9.229999542236328,9.220000267028809,25308707.0,9.130546569824219
2019-12-16,9.470000267028809,9.170000076293945,9.239999771118164,9.460000038146973,21689275.0,9.368218421936035
2019-12-17,9.65999984741211,9.40999984741211,9.460000038146973,9.600000381469727,20064789.0,9.506860733032227
2019-12-18,9.75,9.520000457763672,9.5600004196167,9.729999542236328,22104755.0,9.635598182678223
2019-12-19,10.0600004196167,9.670000076293945,9.720000267028809,9.899999618530273,23557279.0,9.803949356079102
2019-12-20,10.010000228881836,9.739999771118164,9.930000305175781,9.859999656677246,16908292.0,9.764337539672852
2019-12-23,10.09000015258789,9.789999961853027,9.880000114440918,9.800000190734863,16472893.0,9.704919815063477
2019-12-24,10.050000190734863,9.699999809265137,9.8100004196167,10.039999961853027,14885308.0,9.942590713500977
2019-12-25,10.930000305175781,10.3100004196167,10.449999809265137,10.609999656677246,44996855.0,10.507060050964355
2019-12-26,11.109999656677246,10.5600004196167,10.75,10.960000038146973,36865826.0,10.853665351867676
2019-12-27,11.140000343322754,10.8100004196167,10.930000305175781,10.829999923706055,29483157.0,10.724925994873047
2019-12-30,10.9399995803833,10.699999809265137,10.880000114440918,10.8100004196167,18900647.0,10.705121040344238
2019-12-31,10.960000038146973,10.649999618530273,10.869999885559082,10.850000381469727,19776854.0,10.744732856750488
2020-01-02,11.460000038146973,10.880000114440918,10.899999618530273,11.40999984741211,27634591.0,11.299299240112305
2020-01-03,11.449999809265137,11.149999618530273,11.380000114440918,11.220000267028809,14802610.0,11.111143112182617
2020-01-06,11.270000457763672,10.979999542236328,11.130000114440918,11.09000015258789,15731479.0,10.982403755187988
2020-01-07,11.300000190734863,11.09000015258789,11.109999656677246,11.15999984741211,12999725.0,11.051724433898926
2020-01-08,10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,14700636.0,10.814053535461426
2020-01-09,11.220000267028809,10.9399995803833,11.020000457763672,11.100000381469727,12745890.0,10.992307662963867
2020-01-10,11.130000114440918,10.869999885559082,11.130000114440918,10.979999542236328,9474894.0,10.873470306396484
2020-01-13,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,9597870.0,10.992307662963867
2020-01-14,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,12733216.0,10.962597846984863
2020-01-15,11.34000015258789,11.029999732971191,11.149999618530273,11.09000015258789,13890017.0,10.982403755187988
2020-01-16,11.75,10.979999542236328,11.130000114440918,11.609999656677246,31333673.0,11.497358322143555
2020-01-17,12.260000228881836,11.569999694824219,11.609999656677246,12.119999885559082,32210863.0,12.002410888671875
2020-01-20,13.050000190734863,12.15999984741211,12.289999961853027,12.989999771118164,28034094.0,12.863969802856445
2020-01-21,13.0,12.420000076293945,13.0,12.670000076293945,21761164.0,12.547074317932129
2020-01-22,13.0,12.359999656677246,12.5,12.649999618530273,24502908.0,12.527268409729004
2020-01-23,13.270000457763672,11.390000343322754,12.699999809265137,12.479999542236328,28298425.0,12.358917236328125
2020-02-03,11.390000343322754,11.229999542236328,11.229999542236328,11.229999542236328,19179800.0,11.121045112609863
2020-02-04,12.100000381469727,11.170000076293945,11.25,11.800000190734863,27724594.0,11.685515403747559
2020-02-05,12.979999542236328,11.850000381469727,12.010000228881836,12.739999771118164,36935204.0,12.616394996643066
2020-02-06,13.859999656677246,12.300000190734863,12.569999694824219,13.279999732971191,33277338.0,13.151156425476074
2020-02-07,13.4399995803833,12.699999809265137,13.40999984741211,13.0,24727825.0,12.873872756958008
2020-02-10,13.25,12.75,12.75,13.220000267028809,18808514.0,13.0917387008667
2020-02-11,13.770000457763672,13.100000381469727,13.199999809265137,13.710000038146973,21142254.0,13.576984405517578
2020-02-12,13.779999732971191,13.449999809265137,13.579999923706055,13.609999656677246,12205290.0,13.477953910827637
2020-02-13,13.720000267028809,12.960000038146973,13.550000190734863,13.119999885559082,23886894.0,12.992708206176758
2020-02-14,13.260000228881836,12.760000228881836,13.050000190734863,12.850000381469727,17692288.0,12.72532844543457
2020-02-17,13.170000076293945,12.600000381469727,12.90999984741211,13.119999885559082,21015238.0,12.992708206176758
2020-02-18,13.15999984741211,12.680000305175781,13.15999984741211,12.979999542236328,17882672.0,12.854066848754883
2020-02-19,12.989999771118164,12.65999984741211,12.880000114440918,12.6899995803833,13765616.0,12.566880226135254
2020-02-20,12.850000381469727,12.3100004196167,12.699999809265137,12.8100004196167,25905564.0,12.68571662902832
2020-02-21,12.789999961853027,12.25,12.779999732971191,12.329999923706055,35382044.0,12.210372924804688
2020-02-24,12.569999694824219,12.100000381469727,12.15999984741211,12.319999694824219,25527310.0,12.200469970703125
2020-02-25,12.300000190734863,11.59000015258789,12.079999923706055,12.039999961853027,35932063.0,11.923187255859375
2020-02-26,12.40999984741211,11.710000038146973,11.899999618530273,12.039999961853027,27754793.0,11.923187255859375
2020-02-27,13.170000076293945,12.029999732971191,12.199999809265137,12.970000267028809,40450976.0,12.84416389465332
2020-02-28,13.359999656677246,12.470000267028809,12.739999771118164,12.59000015258789,28950757.0,12.467850685119629
2020-03-02,13.109999656677246,12.399999618530273,12.449999809265137,12.869999885559082,24041248.0,12.745134353637695
2020-03-03,13.100000381469727,12.579999923706055,12.979999542236328,12.630000114440918,20877864.0,12.507462501525879
2020-03-04,13.520000457763672,12.210000038146973,12.520000457763672,13.449999809265137,37247218.0,13.319506645202637
2020-03-05,14.40999984741211,13.300000190734863,13.399999618530273,13.890000343322754,33357941.0,13.75523853302002
2020-03-06,13.979999542236328,13.550000190734863,13.710000038146973,13.65999984741211,14252568.0,13.527469635009766
2020-03-09,13.449999809265137,12.680000305175781,13.449999809265137,12.680000305175781,18546357.0,12.556978225708008
2020-03-10,13.220000267028809,12.399999618530273,12.399999618530273,13.170000076293945,15664906.0,13.042223930358887
2020-03-11,13.680000305175781,13.010000228881836,13.25,13.130000114440918,14888735.0,13.002612113952637
2020-03-12,13.0,12.520000457763672,12.90999984741211,12.630000114440918,12271419.0,12.507462501525879
2020-03-13,12.649999618530273,11.739999771118164,11.800000190734863,12.5,16735753.0,12.378724098205566
2020-03-16,12.600000381469727,11.5,12.550000190734863,11.520000457763672,16793318.0,11.408232688903809
2020-03-17,11.949999809265137,10.880000114440918,11.649999618530273,11.09000015258789,24877448.0,10.982403755187988
2020-03-18,11.270000457763672,10.369999885559082,11.199999809265137,10.420000076293945,21833220.0,10.318903923034668
2020-03-19,10.869999885559082,10.390000343322754,10.449999809265137,10.569999694824219,19890779.0,10.467448234558105
2020-03-20,10.789999961853027,10.210000038146973,10.720000267028809,10.449999809265137,15358990.0,10.348612785339355
2020-03-23,10.15999984741211,9.600000381469727,10.09000015258789,9.630000114440918,19575800.0,9.536568641662598
2020-03-24,10.0,9.489999771118164,9.850000381469727,9.850000381469727,15214721.0,9.754434585571289
2020-03-25,10.40999984741211,10.010000228881836,10.119999885559082,10.220000267028809,17138440.0,10.120844841003418
2020-03-26,10.1899995803833,9.9399995803833,10.180000305175781,9.970000267028809,8736752.0,9.873270034790039
2020-03-27,10.1899995803833,9.779999732971191,10.1899995803833,9.8100004196167,12222945.0,9.714822769165039
2020-03-30,9.800000190734863,9.289999961853027,9.800000190734863,9.4399995803833,19444366.0,9.348411560058594
2020-03-31,9.619999885559082,9.3100004196167,9.59000015258789,9.380000114440918,10965483.0,9.288994789123535
2020-04-01,9.619999885559082,9.270000457763672,9.380000114440918,9.329999923706055,10815146.0,9.239479064941406
2020-04-02,9.770000457763672,9.300000190734863,9.319999694824219,9.710000038146973,13789342.0,9.615793228149414
2020-04-03,9.75,9.479999542236328,9.720000267028809,9.550000190734863,8628744.0,9.457345008850098
2020-04-07,9.930000305175781,9.699999809265137,9.699999809265137,9.84000015258789,11455107.0,9.744531631469727
2020-04-08,10.050000190734863,9.699999809265137,9.770000457763672,9.9399995803833,11470151.0,9.843561172485352
2020-04-09,10.069999694824219,9.859999656677246,10.029999732971191,9.949999809265137,8983052.0,9.853464126586914
2020-04-10,9.989999771118164,9.729999542236328,9.949999809265137,9.729999542236328,7081550.0,9.635598182678223
2020-04-13,9.640000343322754,9.399999618530273,9.539999961853027,9.5,11811720.0,9.407830238342285
2020-04-14,9.579999923706055,9.369999885559082,9.579999923706055,9.550000190734863,11119429.0,9.457345008850098
2020-04-15,9.609999656677246,9.359999656677246,9.5,9.359999656677246,12825948.0,9.269187927246094
2020-04-16,9.579999923706055,9.220000267028809,9.329999923706055,9.539999961853027,11280568.0,9.447442054748535
2020-04-17,9.819999694824219,9.470000267028809,9.539999961853027,9.510000228881836,10132719.0,9.417733192443848
2020-04-20,9.699999809265137,9.479999542236328,9.569999694824219,9.65999984741211,7492085.0,9.566277503967285
2020-04-21,9.930000305175781,9.550000190734863,9.609999656677246,9.6899995803833,13072680.0,9.595986366271973
2020-04-22,9.670000076293945,9.460000038146973,9.630000114440918,9.670000076293945,8411986.0,9.576180458068848
2020-04-23,9.989999771118164,9.569999694824219,9.680000305175781,9.760000228881836,12032767.0,9.665307998657227
2020-04-24,9.90999984741211,9.670000076293945,9.760000228881836,9.800000190734863,10173898.0,9.704919815063477
2020-04-27,10.270000457763672,9.760000228881836,9.819999694824219,10.079999923706055,13982024.0,9.982202529907227
2020-04-28,10.550000190734863,9.779999732971191,10.020000457763672,10.510000228881836,22577497.0,10.408031463623047
2020-04-29,10.770000457763672,10.3100004196167,10.510000228881836,10.59000015258789,21604951.0,10.487255096435547
2020-04-30,11.15999984741211,10.720000267028809,10.9399995803833,11.050000190734863,29563153.0,10.942791938781738
2020-05-06,11.270000457763672,10.850000381469727,10.920000076293945,11.039999961853027,17002420.0,10.932888984680176
2020-05-07,11.65999984741211,10.899999618530273,11.0600004196167,11.609999656677246,20501062.0,11.497358322143555
2020-05-08,11.760000228881836,11.4399995803833,11.529999732971191,11.699999809265137,12977279.0,11.586485862731934
2020-05-11,11.800000190734863,11.289999961853027,11.680000305175781,11.579999923706055,14872546.0,11.467649459838867
2020-05-12,12.170000076293945,11.420000076293945,11.569999694824219,11.9399995803833,15610558.0,11.824156761169434
2020-05-13,12.34000015258789,11.84000015258789,11.899999618530273,12.270000457763672,12105974.0,12.150956153869629
2020-05-14,12.25,11.859999656677246,12.180000305175781,11.899999618530273,8813336.0,11.784544944763184
2020-05-15,12.510000228881836,12.010000228881836,12.029999732971191,12.149999618530273,12938584.0,12.032118797302246
2020-05-18,12.600000381469727,11.800000190734863,12.1899995803833,12.5,14815456.0,12.378724098205566
2020-05-19,12.649999618530273,12.25,12.460000038146973,12.380000114440918,11109037.0,12.259888648986816
2020-05-20,12.5,12.09000015258789,12.420000076293945,12.170000076293945,9439119.0,12.051925659179688
2020-05-21,12.779999732971191,12.220000267028809,12.220000267028809,12.510000228881836,11328643.0,12.388627052307129
2020-05-22,12.59000015258789,11.789999961853027,12.59000015258789,12.140000343322754,17437454.0,12.022216796875
2020-05-25,12.420000076293945,12.0,12.149999618530273,12.119999885559082,9024451.0,12.002410888671875
2020-05-26,12.399999618530273,12.029999732971191,12.170000076293945,12.289999961853027,9752060.0,12.170761108398438
2020-05-27,12.550000190734863,12.270000457763672,12.289999961853027,12.4399995803833,9135978.0,12.319305419921875
2020-05-28,13.079999923706055,12.470000267028809,12.470000267028809,12.770000457763672,14209036.0,12.64610481262207
2020-05-29,13.979999542236328,12.720000267028809,13.199999809265137,13.6899995803833,37019900.0,13.557178497314453
2020-06-01,13.949999809265137,13.380000114440918,13.75,13.5,24950941.0,13.36902141571045
2020-06-02,13.630000114440918,13.100000381469727,13.5,13.270000457763672,16288293.0,13.141253471374512
2020-06-03,13.569999694824219,13.140000343322754,13.210000038146973,13.34000015258789,13019599.0,13.21057415008545
2020-06-04,13.420000076293945,12.859999656677246,13.34000015258789,13.229999542236328,13573046.0,13.101640701293945
2020-06-05,13.449999809265137,12.970000267028809,13.220000267028809,13.09000015258789,9144948.0,12.963000297546387
2020-06-08,13.170000076293945,12.65999984741211,13.09000015258789,12.800000190734863,18929036.0,12.675813674926758
2020-06-09,13.039999961853027,12.710000038146973,12.789999961853027,12.789999961853027,9440670.0,12.665910720825195
2020-06-10,12.949999809265137,12.529999732971191,12.770000457763672,12.6899995803833,11845485.0,12.566880226135254
2020-06-11,12.84000015258789,12.529999732971191,12.649999618530273,12.550000190734863,8018396.0,12.428238868713379
2020-06-12,12.989999771118164,12.25,12.420000076293945,12.880000114440918,13810226.0,12.755037307739258
2020-06-15,12.84000015258789,12.020000457763672,12.789999961853027,12.09000015258789,20885319.0,11.972702026367188
2020-06-16,12.34000015258789,12.010000228881836,12.239999771118164,12.140000343322754,13250071.0,12.022216796875
2020-06-17,12.239999771118164,11.779999732971191,12.239999771118164,12.100000381469727,13728811.0,11.98260498046875
2020-06-18,12.300000190734863,11.970000267028809,12.069999694824219,12.199999809265137,8630334.0,12.081634521484375
2020-06-19,12.390000343322754,12.170000076293945,12.25,12.300000190734863,12603221.0,12.1806640625
2020-06-22,12.350000381469727,12.109999656677246,12.319999694824219,12.15999984741211,7944538.0,12.042022705078125
2020-06-23,12.300000190734863,12.100000381469727,12.1899995803833,12.119999885559082,6879510.0,12.002410888671875
2020-06-24,12.510000228881836,12.210000038146973,12.210000038146973,12.329999923706055,10557867.0,12.210372924804688
2020-06-29,12.300000190734863,12.029999732971191,12.279999732971191,12.079999923706055,7574475.0,11.962799072265625
2020-06-30,12.329999923706055,12.119999885559082,12.170000076293945,12.149999618530273,7645701.0,12.032118797302246
2020-07-01,12.779999732971191,12.170000076293945,12.1899995803833,12.760000228881836,17820261.0,12.636201858520508
2020-07-02,12.770000457763672,12.399999618530273,12.649999618530273,12.670000076293945,17498064.0,12.547074317932129
2020-07-03,13.40999984741211,12.600000381469727,12.649999618530273,13.09000015258789,19874958.0,12.963000297546387
2020-07-06,13.420000076293945,12.899999618530273,12.899999618530273,13.260000228881836,20940350.0,13.260000228881836
2020-07-07,14.319999694824219,13.369999885559082,13.369999885559082,13.390000343322754,30925630.0,13.390000343322754
2020-07-08,13.699999809265137,13.3100004196167,13.470000267028809,13.569999694824219,18729025.0,13.569999694824219
2020-07-09,14.130000114440918,12.979999542236328,12.979999542236328,13.960000038146973,23408487.0,13.960000038146973
2020-07-10,14.180000305175781,13.729999542236328,13.90999984741211,13.899999618530273,15426655.0,13.899999618530273
2020-07-13,14.279999732971191,13.899999618530273,14.100000381469727,14.220000267028809,18757841.0,14.220000267028809
2020-07-14,14.420000076293945,13.770000457763672,14.229999542236328,14.140000343322754,19995179.0,14.140000343322754
2020-07-15,14.569999694824219,13.899999618530273,14.100000381469727,14.100000381469727,17103159.0,14.100000381469727
2020-07-16,15.449999809265137,14.079999923706055,14.229999542236328,14.09000015258789,33776825.0,14.09000015258789
2020-07-17,15.34000015258789,14.100000381469727,14.109999656677246,14.529999732971191,29126119.0,14.529999732971191
2020-07-20,15.220000267028809,14.3100004196167,14.899999618530273,15.100000381469727,25880140.0,15.100000381469727
2020-07-21,15.100000381469727,13.989999771118164,15.100000381469727,14.140000343322754,33369982.0,14.140000343322754
2020-07-22,14.630000114440918,14.020000457763672,14.149999618530273,14.380000114440918,18565558.0,14.380000114440918
2020-07-23,14.449999809265137,13.770000457763672,14.220000267028809,14.130000114440918,16420348.0,14.130000114440918
2020-07-24,14.40999984741211,13.34000015258789,14.199999809265137,13.399999618530273,23378641.0,13.399999618530273
2020-07-27,14.3100004196167,13.449999809265137,13.529999732971191,13.9399995803833,16899842.0,13.9399995803833
2020-07-28,14.279999732971191,13.630000114440918,14.25,13.739999771118164,15752106.0,13.739999771118164
2020-07-29,14.600000381469727,13.569999694824219,13.600000381469727,14.449999809265137,23145622.0,14.449999809265137
2020-07-30,14.640000343322754,13.949999809265137,14.600000381469727,14.0,21692476.0,14.0
2020-07-31,14.119999885559082,13.5,13.920000076293945,13.779999732971191,18541489.0,13.779999732971191
2020-08-03,15.020000457763672,13.850000381469727,13.930000305175781,14.880000114440918,30215962.0,14.880000114440918
2020-08-04,14.979999542236328,14.279999732971191,14.979999542236328,14.319999694824219,16959433.0,14.319999694824219
2020-08-05,14.680000305175781,14.220000267028809,14.350000381469727,14.470000267028809,12666244.0,14.470000267028809
2020-08-06,14.75,14.210000038146973,14.520000457763672,14.420000076293945,12569310.0,14.420000076293945
2020-08-07,14.760000228881836,14.079999923706055,14.449999809265137,14.369999885559082,12196918.0,14.369999885559082
2020-08-10,15.010000228881836,14.069999694824219,14.300000190734863,14.84000015258789,15298244.0,14.84000015258789
2020-08-11,14.960000038146973,14.199999809265137,14.8100004196167,14.25,15214777.0,14.25
2020-08-12,14.399999618530273,13.600000381469727,14.1899995803833,14.0,18099319.0,14.0
2020-08-13,14.180000305175781,13.699999809265137,14.0600004196167,13.729999542236328,8014703.0,13.729999542236328
2020-08-14,14.010000228881836,13.569999694824219,13.699999809265137,13.930000305175781,7394220.0,13.930000305175781
2020-08-17,14.239999771118164,13.890000343322754,13.899999618530273,13.970000267028809,11463948.0,13.970000267028809
2020-08-18,14.229999542236328,13.75,13.960000038146973,14.130000114440918,14281210.0,14.130000114440918
2020-08-19,14.220000267028809,13.829999923706055,14.140000343322754,13.859999656677246,9951353.0,13.859999656677246
2020-08-20,13.920000076293945,13.25,13.8100004196167,13.279999732971191,14069517.0,13.279999732971191
2020-08-21,14.350000381469727,13.279999732971191,13.279999732971191,13.729999542236328,18623983.0,13.729999542236328
2020-08-24,14.460000038146973,13.65999984741211,13.859999656677246,14.449999809265137,19891216.0,14.449999809265137
2020-08-25,14.800000190734863,14.350000381469727,14.640000343322754,14.460000038146973,19518718.0,14.460000038146973
2020-08-26,15.199999809265137,14.539999961853027,14.630000114440918,14.680000305175781,27054059.0,14.680000305175781
2020-08-27,14.800000190734863,14.100000381469727,14.569999694824219,14.199999809265137,19042888.0,14.199999809265137
2020-08-28,14.850000381469727,14.010000228881836,14.15999984741211,14.720000267028809,16626012.0,14.720000267028809
2020-08-31,15.069999694824219,14.600000381469727,14.729999542236328,14.720000267028809,17428520.0,14.720000267028809
2020-09-01,15.40999984741211,14.529999732971191,14.720000267028809,15.350000381469727,23389678.0,15.350000381469727
2020-09-02,15.34000015258789,14.899999618530273,15.300000190734863,15.279999732971191,15171860.0,15.279999732971191
2020-09-03,15.399999618530273,14.75,15.1899995803833,14.869999885559082,13468576.0,14.869999885559082
2020-09-04,14.989999771118164,14.609999656677246,14.680000305175781,14.890000343322754,9383823.0,14.890000343322754
2020-09-07,15.020000457763672,14.289999961853027,14.75,14.369999885559082,12227381.0,14.369999885559082
2020-09-08,14.5,14.0600004196167,14.329999923706055,14.279999732971191,8201962.0,14.279999732971191
2020-09-09,14.25,13.649999618530273,14.079999923706055,13.770000457763672,11883284.0,13.770000457763672
2020-09-10,13.949999809265137,13.300000190734863,13.8100004196167,13.329999923706055,12549399.0,13.329999923706055
2020-09-11,13.470000267028809,13.15999984741211,13.4399995803833,13.229999542236328,9937603.0,13.229999542236328
2020-09-14,13.569999694824219,13.130000114440918,13.289999961853027,13.3100004196167,12937803.0,13.3100004196167
2020-09-15,13.4399995803833,13.210000038146973,13.34000015258789,13.350000381469727,7624872.0,13.350000381469727
2020-09-16,13.449999809265137,13.0,13.350000381469727,13.069999694824219,7997800.0,13.069999694824219
2020-09-17,13.640000343322754,13.0600004196167,13.100000381469727,13.529999732971191,11660363.0,13.529999732971191
2020-09-18,13.699999809265137,13.270000457763672,13.449999809265137,13.649999618530273,9259261.0,13.649999618530273
2020-09-21,14.050000190734863,13.199999809265137,13.850000381469727,13.369999885559082,15686461.0,13.369999885559082
2020-09-22,13.5600004196167,13.180000305175781,13.350000381469727,13.319999694824219,7829003.0,13.319999694824219
2020-09-23,13.40999984741211,13.15999984741211,13.329999923706055,13.270000457763672,5125493.0,13.270000457763672
2020-09-24,13.199999809265137,12.710000038146973,13.199999809265137,12.819999694824219,12124870.0,12.819999694824219
2020-09-25,12.899999618530273,12.529999732971191,12.8100004196167,12.75,6668235.0,12.75
2020-09-28,13.069999694824219,12.710000038146973,12.739999771118164,12.899999618530273,8903779.0,12.899999618530273
2020-09-29,13.270000457763672,12.770000457763672,12.920000076293945,13.180000305175781,7800249.0,13.180000305175781
2020-09-30,13.25,12.899999618530273,13.149999618530273,12.979999542236328,5715271.0,12.979999542236328
2020-10-09,13.4399995803833,13.100000381469727,13.260000228881836,13.329999923706055,7602693.0,13.329999923706055
2020-10-12,13.920000076293945,13.369999885559082,13.4399995803833,13.800000190734863,12745173.0,13.800000190734863
2020-10-13,13.880000114440918,13.609999656677246,13.84000015258789,13.850000381469727,8387562.0,13.850000381469727
2020-10-14,14.050000190734863,13.729999542236328,13.819999694824219,13.869999885559082,7611700.0,13.869999885559082
2020-10-15,13.869999885559082,13.569999694824219,13.850000381469727,13.649999618530273,7251893.0,13.649999618530273
2020-10-16,13.890000343322754,13.479999542236328,13.75,13.520000457763672,7820824.0,13.520000457763672
2020-10-19,13.739999771118164,13.0,13.649999618530273,13.109999656677246,16296959.0,13.109999656677246
2020-10-20,13.579999923706055,13.050000190734863,13.149999618530273,13.529999732971191,8412698.0,13.529999732971191
2020-10-21,13.699999809265137,13.319999694824219,13.699999809265137,13.470000267028809,5594083.0,13.470000267028809
2020-10-22,13.520000457763672,13.020000457763672,13.520000457763672,13.319999694824219,7668416.0,13.319999694824219
2020-10-23,13.59000015258789,13.119999885559082,13.34000015258789,13.140000343322754,6811199.0,13.140000343322754
2020-10-26,13.119999885559082,12.680000305175781,13.069999694824219,13.0,7622620.0,13.0
2020-10-27,13.0600004196167,12.800000190734863,12.960000038146973,12.829999923706055,2318866.0,12.829999923706055