Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.355559825897217,6.06889009475708,6.164440155029297,6.246669769287109,92356952.0,5.911070346832275
2010-01-05,6.417779922485352,6.2622199058532715,6.368889808654785,6.346670150756836,91433390.0,6.005699157714844
2010-01-06,6.422220230102539,6.268889904022217,6.346670150756836,6.275559902191162,67164084.0,5.938409328460693
2010-01-07,6.395559787750244,6.046669960021973,6.264440059661865,6.097780227661133,68158840.0,5.770179748535156
2010-01-08,6.048890113830566,5.902219772338867,6.0,6.028890132904053,49248801.0,5.704990863800049
2010-01-11,6.153329849243164,5.93556022644043,6.035560131072998,6.0,38718027.0,5.677652835845947
2010-01-12,6.277780055999756,5.933330059051514,6.008890151977539,6.215559959411621,67405428.0,5.881632328033447
2010-01-13,6.1244401931762695,5.977779865264893,6.002220153808594,6.013329982757568,46346684.0,5.690267086029053
2010-01-14,6.097780227661133,5.980000019073486,6.004439830780029,6.066669940948486,31496526.0,5.740742206573486
2010-01-15,6.144440174102783,6.0,6.066669940948486,6.122220039367676,44399079.0,5.793307304382324
2010-01-18,6.108890056610107,6.022220134735107,6.106669902801514,6.06443977355957,43171492.0,5.738630771636963
2010-01-19,6.15556001663208,6.066669940948486,6.066669940948486,6.097780227661133,42137456.0,5.770179748535156
2010-01-20,6.1422200202941895,5.86221981048584,6.1177802085876465,5.877779960632324,58612486.0,5.561999797821045
2010-01-21,5.946670055389404,5.722219944000244,5.884439945220947,5.7711100578308105,44570228.0,5.461061000823975
2010-01-22,5.717780113220215,5.331110000610352,5.717780113220215,5.5,91112868.0,5.20451545715332
2010-01-25,5.497779846191406,5.351109981536865,5.422220230102539,5.355559825897217,34895056.0,5.067834854125977
2010-01-26,5.422220230102539,5.111110210418701,5.368889808654785,5.186669826507568,40359528.0,4.908019065856934
2010-01-27,5.231110095977783,5.088890075683594,5.166669845581055,5.146669864654541,34583890.0,4.870167255401611
2010-01-28,5.233329772949219,5.108890056610107,5.199999809265137,5.179999828338623,37428134.0,4.901706218719482
2010-01-29,5.239999771118164,5.0911102294921875,5.122220039367676,5.1422200202941895,31490878.0,4.865957260131836
2010-02-01,5.113329887390137,4.800000190734863,5.111110210418701,4.855559825897217,55937214.0,4.594697952270508
2010-02-02,5.086669921875,4.888889789581299,4.955560207366943,4.902219772338867,50988308.0,4.638850212097168
2010-02-03,5.106669902801514,4.768889904022217,4.933330059051514,5.099999904632568,59513450.0,4.826004505157471
2010-02-04,5.086669921875,4.964439868927002,5.013329982757568,5.006669998168945,41207337.0,4.73768949508667
2010-02-05,4.928890228271484,4.795559883117676,4.84443998336792,4.851109981536865,32504814.0,4.590486526489258
2010-02-08,5.015560150146484,4.806670188903809,4.84443998336792,4.964439868927002,38834402.0,4.697728157043457
2010-02-09,5.460000038146973,4.962220191955566,4.964439868927002,5.446670055389404,122792670.0,5.154050827026367
2010-02-10,5.477779865264893,5.300000190734863,5.466670036315918,5.36221981048584,75141770.0,5.0741376876831055
2010-02-11,5.86667013168335,5.400000095367432,5.406670093536377,5.653329849243164,120623674.0,5.349606990814209
2010-02-12,5.764440059661865,5.555560111999512,5.6511101722717285,5.6777801513671875,67018172.0,5.372744083404541
2010-02-22,5.7711100578308105,5.557779788970947,5.6777801513671875,5.56889009475708,48970845.0,5.2697038650512695
2010-02-23,5.555560111999512,5.326670169830322,5.555560111999512,5.455560207366943,47918614.0,5.162463665008545
2010-02-24,5.65556001663208,5.340000152587891,5.440000057220459,5.63778018951416,49992142.0,5.334893226623535
2010-02-25,5.755559921264648,5.611110210418701,5.65556001663208,5.733329772949219,65778075.0,5.425309658050537
2010-02-26,5.755559921264648,5.6422200202941895,5.666669845581055,5.675559997558594,43573662.0,5.370643615722656
2010-03-01,5.840000152587891,5.688889980316162,5.773330211639404,5.786670207977295,54447363.0,5.475785255432129
2010-03-02,5.855559825897217,5.722219944000244,5.7888898849487305,5.746669769287109,45387356.0,5.437932968139648
2010-03-03,6.148890018463135,5.868889808654785,5.868889808654785,5.960000038146973,111918960.0,5.639801979064941
2010-03-04,5.926670074462891,5.657780170440674,5.926670074462891,5.682219982147217,65589214.0,5.3769450187683105
2010-03-05,5.768889904022217,5.597780227661133,5.679999828338623,5.606669902801514,34569994.0,5.305454730987549
2010-03-08,5.7111101150512695,5.5911102294921875,5.644440174102783,5.611110210418701,30935570.0,5.309656620025635
2010-03-09,5.7111101150512695,5.488890171051025,5.5911102294921875,5.6844401359558105,35074782.0,5.379046440124512
2010-03-10,5.775559902191162,5.615560054779053,5.626669883728027,5.693329811096191,35398436.0,5.387458324432373
2010-03-11,5.697780132293701,5.533329963684082,5.662220001220703,5.56443977355957,30996374.0,5.265492916107178
2010-03-12,5.622220039367676,5.446670055389404,5.56443977355957,5.462220191955566,26198248.0,5.168765068054199
2010-03-15,5.462220191955566,5.244440078735352,5.444439888000488,5.2977800369262695,33443433.0,5.013160228729248
2010-03-16,5.644440174102783,5.444439888000488,5.444439888000488,5.5,54043794.0,5.20451545715332
2010-03-17,5.63778018951416,5.504439830780029,5.508890151977539,5.622220039367676,43674201.0,5.320168972015381
2010-03-18,5.6844401359558105,5.566669940948486,5.644440174102783,5.588890075683594,31666095.0,5.288629531860352
2010-03-19,6.044439792633057,5.588890075683594,5.622220039367676,5.9088897705078125,142465216.0,5.591438293457031
2010-03-22,6.039999961853027,5.813330173492432,5.900000095367432,5.915559768676758,77472099.0,5.597749710083008
2010-03-23,6.035560131072998,5.891109943389893,5.93556022644043,5.940000057220459,66740031.0,5.620876312255859
2010-03-24,6.044439792633057,5.891109943389893,5.955560207366943,5.917779922485352,54662607.0,5.599850177764893
2010-03-25,5.911109924316406,5.751110076904297,5.911109924316406,5.753330230712891,51166872.0,5.444235801696777
2010-03-26,5.953330039978027,5.713329792022705,5.717780113220215,5.864439964294434,45401108.0,5.549376487731934
2010-03-29,6.066669940948486,5.906670093536377,5.933330059051514,6.015560150146484,78936453.0,5.69237756729126
2010-03-30,6.326670169830322,6.022220134735107,6.033329963684082,6.268889904022217,172259649.0,5.9320969581604
2010-03-31,6.313330173492432,6.157780170440674,6.244440078735352,6.235559940338135,74240073.0,5.9005584716796875
2010-04-01,6.333330154418945,6.199999809265137,6.222219944000244,6.277780055999756,76166158.0,5.940510272979736
2010-04-02,6.36667013168335,6.257780075073242,6.3222198486328125,6.317780017852783,77602653.0,5.978360652923584
2010-04-06,6.6244401931762695,6.34443998336792,6.34443998336792,6.404439926147461,100678743.0,6.060365200042725
2010-04-07,6.548890113830566,6.333330154418945,6.395559787750244,6.420000076293945,62922992.0,6.075088977813721
2010-04-08,6.63332986831665,6.400000095367432,6.411109924316406,6.537779808044434,103034578.0,6.186540603637695
2010-04-09,6.693329811096191,6.466670036315918,6.548890113830566,6.679999828338623,111101170.0,6.321120262145996
2010-04-12,6.955560207366943,6.699999809265137,6.699999809265137,6.820000171661377,99109359.0,6.453599452972412
2010-04-13,6.922220230102539,6.551109790802002,6.835559844970703,6.706669807434082,107449704.0,6.346357822418213
2010-04-14,6.8155598640441895,6.6177802085876465,6.706669807434082,6.666669845581055,63811017.0,6.308506488800049
2010-04-15,6.666669845581055,6.666669845581055,6.666669845581055,6.666669845581055,0.0,6.308506488800049
2010-04-16,7.111110210418701,6.488890171051025,6.644440174102783,6.951109886169434,113211747.0,6.577666282653809
2010-04-19,7.331110000610352,6.86667013168335,6.955560207366943,7.026669979095459,178537766.0,6.649166107177734
2010-04-20,7.7288899421691895,7.046669960021973,7.046669960021973,7.7288899421691895,168995664.0,7.31365966796875
2010-04-21,7.7288899421691895,7.7288899421691895,7.7288899421691895,7.7288899421691895,0.0,7.31365966796875
2010-04-22,8.502220153808594,7.766670227050781,7.766670227050781,8.502220153808594,155254059.0,8.04544448852539
2010-04-23,9.18889045715332,8.413330078125,8.946669578552246,8.442219734191895,325812766.0,7.988666534423828
2010-04-26,8.773329734802246,8.233329772949219,8.513330459594727,8.546669960021973,188382046.0,8.087504386901855
2010-04-27,9.104439735412598,8.34000015258789,8.437780380249023,8.931110382080078,265035884.0,8.451292037963867
2010-04-28,9.213330268859863,8.615559577941895,8.777779579162598,9.004440307617188,197647731.0,8.520683288574219
2010-04-29,9.011110305786133,8.104439735412598,8.908889770507812,8.104439735412598,228281576.0,7.669033050537109
2010-04-30,8.322219848632812,7.6844401359558105,7.777780055999756,7.920000076293945,167321592.0,7.494502544403076
2010-05-04,8.460000038146973,7.760000228881836,7.773330211639404,8.226670265197754,133167244.0,7.784696578979492
2010-05-05,8.555560111999512,7.977779865264893,8.104439735412598,8.533329963684082,145257669.0,8.07487964630127
2010-05-06,9.21111011505127,8.442219734191895,8.533329963684082,8.728890419006348,189269222.0,8.25993537902832
2010-05-07,8.886670112609863,8.422220230102539,8.508890151977539,8.504440307617188,137553462.0,8.047544479370117
2010-05-10,8.504440307617188,8.504440307617188,8.504440307617188,8.504440307617188,0.0,8.047544479370117
2010-05-11,8.71111011505127,8.024439811706543,8.28888988494873,8.204440116882324,156060207.0,7.7636613845825195
2010-05-12,8.166669845581055,7.384439945220947,8.0,7.415559768676758,173683854.0,7.017163276672363
2010-05-13,8.157779693603516,7.402219772338867,7.402219772338867,8.157779693603516,161888490.0,7.719507694244385
2010-05-14,8.888890266418457,8.24666976928711,8.333330154418945,8.617779731750488,245373034.0,8.154794692993164
2010-05-17,8.857780456542969,8.368889808654785,8.444439888000488,8.495559692382812,195046623.0,8.039140701293945
2010-05-18,8.644439697265625,7.891109943389893,8.471110343933105,8.34889030456543,166361728.0,7.900349140167236
2010-05-19,8.777779579162598,8.153329849243164,8.226670265197754,8.42667007446289,219116822.0,7.973951816558838
2010-05-20,8.395560264587402,8.0,8.199999809265137,8.044440269470215,129847563.0,7.6122565269470215
2010-05-21,8.504440307617188,7.733329772949219,7.777780055999756,8.380000114440918,158228064.0,7.929790019989014
2010-05-24,8.84000015258789,8.395560264587402,8.511110305786133,8.644439697265625,188867560.0,8.180022239685059
2010-05-25,9.377779960632324,8.491109848022461,8.55111026763916,9.086669921875,266383174.0,8.598493576049805
2010-05-26,9.184439659118652,8.866669654846191,9.102219581604004,9.008890151977539,143383406.0,8.524892807006836
2010-05-27,9.908889770507812,8.855560302734375,8.913330078125,9.686670303344727,258596991.0,9.166257858276367
2010-05-28,9.873330116271973,9.402219772338867,9.70221996307373,9.699999809265137,217451794.0,9.178872108459473
2010-05-31,9.671110153198242,9.039999961853027,9.555560111999512,9.093330383300781,155143728.0,8.649380683898926
2010-06-01,9.544440269470215,8.953330039978027,8.955559730529785,9.377779960632324,181157841.0,8.919943809509277
2010-06-02,9.399999618530273,8.75333023071289,9.399999618530273,9.093330383300781,174016440.0,8.649380683898926
2010-06-03,9.244440078735352,8.864439964294434,9.133330345153809,8.904439926147461,125431600.0,8.469712257385254
2010-06-04,9.06443977355957,8.777779579162598,8.822219848632812,8.920000076293945,86874512.0,8.484511375427246
2010-06-07,9.155559539794922,8.691109657287598,8.75333023071289,9.091110229492188,111431686.0,8.647268295288086
2010-06-08,9.086669921875,8.779999732971191,9.066670417785645,8.94888973236084,85441743.0,8.511992454528809
2010-06-09,9.671110153198242,8.982219696044922,8.982219696044922,9.313329696655273,173296984.0,8.858638763427734
2010-06-10,9.411109924316406,9.244440078735352,9.315560340881348,9.331110000610352,88514942.0,8.875551223754883
2010-06-11,9.460000038146973,9.251110076904297,9.377779960632324,9.315560340881348,83802627.0,8.860760688781738
2010-06-15,9.315560340881348,9.315560340881348,9.315560340881348,9.315560340881348,0.0,8.860760688781738
2010-06-17,9.733329772949219,9.266670227050781,9.388890266418457,9.27556037902832,115220511.0,8.822712898254395
2010-06-18,9.222220420837402,8.65110969543457,9.155559539794922,8.782219886779785,112039736.0,8.3534574508667
2010-06-21,8.953330039978027,8.424440383911133,8.733329772949219,8.902219772338867,79929410.0,8.46760082244873
2010-06-22,8.92667007446289,8.73777961730957,8.822219848632812,8.760000228881836,61591968.0,8.332324028015137
2010-06-23,8.931110382080078,8.513330459594727,8.644439697265625,8.819999694824219,93158739.0,8.389394760131836
2010-06-24,8.842220306396484,8.575559616088867,8.777779579162598,8.631110191345215,62646304.0,8.20972728729248
2010-06-25,8.744440078735352,8.468890190124512,8.617779731750488,8.611109733581543,54085725.0,8.190702438354492
2010-06-28,8.693329811096191,8.368889808654785,8.611109733581543,8.455559730529785,57221055.0,8.042746543884277
2010-06-29,8.511110305786133,7.86221981048584,8.473329544067383,8.039999961853027,114974604.0,7.647475719451904
2010-06-30,7.995560169219971,7.699999809265137,7.933330059051514,7.891109943389893,76345736.0,7.505853652954102
2010-07-01,8.122220039367676,7.802219867706299,7.811110019683838,7.886670112609863,88404764.0,7.501631259918213
2010-07-02,7.86667013168335,7.15556001663208,7.773330211639404,7.553329944610596,105459372.0,7.184564590454102
2010-07-05,7.464439868927002,7.191110134124756,7.464439868927002,7.293330192565918,58752004.0,6.937258720397949
2010-07-06,8.0,7.217780113220215,7.242219924926758,7.864439964294434,112652109.0,7.4804863929748535
2010-07-07,8.100000381469727,7.746669769287109,7.86667013168335,7.9088897705078125,84320208.0,7.522765636444092
2010-07-08,8.111109733581543,7.884439945220947,7.973330020904541,8.037779808044434,89454596.0,7.645362854003906
2010-07-09,8.271109580993652,7.860000133514404,8.044440269470215,8.153329849243164,98853404.0,7.75527286529541
2010-07-12,8.373330116271973,8.119999885559082,8.166669845581055,8.204440116882324,92852410.0,7.803887367248535
2010-07-13,8.175559997558594,7.884439945220947,8.111109733581543,8.044440269470215,79377489.0,7.651698589324951
2010-07-14,8.266670227050781,8.044440269470215,8.091110229492188,8.106670379638672,68157382.0,7.710890769958496
2010-07-15,8.177780151367188,7.755559921264648,8.077779769897461,7.8222198486328125,71209629.0,7.440327167510986
2010-07-16,7.855559825897217,7.606669902801514,7.777780055999756,7.820000171661377,59803430.0,7.438216686248779
2010-07-19,8.291110038757324,7.644440174102783,7.713329792022705,8.220000267028809,104356161.0,7.818687915802002
2010-07-20,8.577779769897461,8.197779655456543,8.244440078735352,8.537779808044434,146700567.0,8.120953559875488
2010-07-21,8.784440040588379,8.462220191955566,8.615559577941895,8.56443977355957,107795493.0,8.14631175994873
2010-07-22,9.244440078735352,8.515560150146484,8.553330421447754,9.068889617919922,173306079.0,8.62613296508789
2010-07-23,9.197779655456543,8.851110458374023,9.144439697265625,8.962220191955566,118154835.0,8.524670600891113
2010-07-26,9.333330154418945,9.02221965789795,9.084440231323242,9.091110229492188,92517178.0,8.647268295288086
2010-07-27,9.084440231323242,8.802220344543457,9.0,8.933329582214355,95860575.0,8.497188568115234
2010-07-28,9.155559539794922,8.888890266418457,8.899999618530273,9.115559577941895,90929484.0,8.670524597167969
2010-07-29,9.31110954284668,9.044440269470215,9.144439697265625,9.155559539794922,88698488.0,8.70857048034668
2010-07-30,9.777779579162598,9.13778018951416,9.155559539794922,9.622220039367676,201482294.0,9.152448654174805
2010-08-02,9.622220039367676,9.622220039367676,9.622220039367676,9.622220039367676,0.0,9.152448654174805
2010-08-03,10.27560043334961,9.528889656066895,9.908889770507812,9.600000381469727,217818032.0,9.131314277648926
2010-08-04,10.111100196838379,9.488889694213867,9.666669845581055,10.044400215148926,186317748.0,9.554017066955566
2010-08-05,10.104399681091309,9.77556037902832,10.088899612426758,9.924440383911133,115167352.0,9.439913749694824
2010-08-06,9.975560188293457,9.6466703414917,9.886670112609863,9.911109924316406,110684434.0,9.427233695983887
2010-08-09,10.148900032043457,9.864439964294434,10.0,9.966670036315918,92399702.0,9.480081558227539
2010-08-10,10.533300399780273,10.111100196838379,10.12440013885498,10.162199974060059,194524294.0,9.66606616973877
2010-08-11,10.484399795532227,9.991109848022461,10.23330020904541,10.271100044250488,126824355.0,9.769648551940918
2010-08-12,10.777799606323242,10.046699523925781,10.131099700927734,10.77560043334961,201937648.0,10.249521255493164
2010-08-13,10.77560043334961,10.468899726867676,10.77560043334961,10.688899993896484,125774806.0,10.167052268981934
2010-08-16,11.044400215148926,10.62440013885498,10.71560001373291,10.831100463867188,113657324.0,10.302310943603516
2010-08-17,11.10669994354248,10.677800178527832,10.831100463867188,10.977800369262695,104354924.0,10.44184684753418
2010-08-18,11.15999984741211,10.855600357055664,11.044400215148926,10.988900184631348,95256126.0,10.452404975891113
2010-08-19,11.088899612426758,10.71560001373291,11.022199630737305,10.844400405883789,117073886.0,10.314960479736328
2010-08-20,10.768899917602539,10.222200393676758,10.755599975585938,10.34000015258789,139547187.0,9.835186958312988
2010-08-23,10.76669979095459,10.382200241088867,10.382200241088867,10.577799797058105,100714072.0,10.06137466430664
2010-08-24,10.728899955749512,10.422200202941895,10.462200164794922,10.566699981689453,74248101.0,10.050817489624023
2010-08-25,10.795599937438965,10.399999618530273,10.568900108337402,10.424400329589844,104326164.0,9.915464401245117
2010-08-26,10.579999923706055,10.311100006103516,10.466699600219727,10.433300018310547,60771478.0,9.923931121826172
2010-08-27,10.917799949645996,10.435600280761719,10.435600280761719,10.89330005645752,152343108.0,10.361473083496094
2010-08-30,11.982199668884277,10.94890022277832,11.155599594116211,11.982199668884277,221824782.0,11.397211074829102
2010-08-31,13.151100158691406,11.89109992980957,11.977800369262695,12.742199897766113,247619714.0,12.120107650756836
2010-09-01,12.855600357055664,12.177800178527832,12.76669979095459,12.50220012664795,173924662.0,11.891823768615723
2010-09-02,13.082200050354004,12.399999618530273,12.535599708557129,12.946700096130371,163348920.0,12.31462287902832
2010-09-03,13.348899841308594,12.62440013885498,12.866700172424316,12.979999542236328,144703814.0,12.346297264099121
2010-09-06,13.975600242614746,12.866700172424316,13.113300323486328,13.013299942016602,207741974.0,12.377971649169922
2010-09-07,13.642200469970703,13.017800331115723,13.017800331115723,13.588899612426758,140915106.0,12.925469398498535
2010-09-08,14.94890022277832,13.5556001663208,13.640000343322754,14.94890022277832,217794380.0,14.219072341918945
2010-09-09,16.440000534057617,14.94890022277832,15.353300094604492,15.677800178527832,270227475.0,14.912386894226074
2010-09-10,17.246700286865234,14.962200164794922,16.66670036315918,15.346699714660645,224290593.0,14.597450256347656
2010-09-13,16.066699981689453,14.862199783325195,15.399999618530273,15.800000190734863,214650842.0,15.028619766235352
2010-09-14,15.886699676513672,15.33329963684082,15.66670036315918,15.435600280761719,153762754.0,14.68200969696045
2010-09-15,15.417799949645996,14.668899536132812,15.313300132751465,14.797800064086914,166298548.0,14.075349807739258
2010-09-16,15.522199630737305,14.62440013885498,14.655599594116211,15.251099586486816,177875883.0,14.506519317626953
2010-09-17,15.239999771118164,14.113300323486328,15.239999771118164,14.582200050354004,127909490.0,13.87027645111084
2010-09-20,14.588899612426758,13.675600051879883,14.44890022277832,13.977800369262695,128308059.0,13.29538345336914
2010-09-21,14.491100311279297,14.022199630737305,14.091099739074707,14.319999694824219,109452002.0,13.620875358581543
2010-09-27,15.751099586486816,14.368900299072266,14.66670036315918,15.751099586486816,185386064.0,14.98210620880127
2010-09-28,17.088899612426758,15.644399642944336,15.866700172424316,16.008899688720703,237563181.0,15.22731876373291
2010-09-29,16.657800674438477,15.777799606323242,16.0,16.15999984741211,143973680.0,15.371041297912598
2010-09-30,17.324399948120117,16.073299407958984,16.200000762939453,17.079999923706055,200127082.0,16.246129989624023
2010-10-08,18.44219970703125,17.113300323486328,17.444400787353516,17.484399795532227,208183252.0,16.63078498840332
2010-10-11,18.0,16.957799911499023,17.28890037536621,17.111099243164062,205093854.0,16.275707244873047
2010-10-12,18.0,16.671100616455078,16.886699676513672,17.691099166870117,184441203.0,16.827392578125
2010-10-13,17.77560043334961,16.79560089111328,17.697799682617188,17.188899993896484,177153916.0,16.349716186523438
2010-10-14,18.086700439453125,17.373300552368164,18.086700439453125,17.395599365234375,203704344.0,16.54631996154785
2010-10-15,19.13559913635254,16.63559913635254,17.15559959411621,19.13559913635254,350289544.0,18.201372146606445
2010-10-18,20.355600357055664,17.977800369262695,19.611099243164062,18.1200008392334,308938131.0,17.235353469848633
2010-10-19,18.67329978942871,17.555599212646484,17.777799606323242,18.348899841308594,138816270.0,17.453079223632812
2010-10-20,18.222200393676758,17.337799072265625,17.555599212646484,17.773300170898438,143246192.0,16.905580520629883
2010-10-21,19.25779914855957,17.888900756835938,17.888900756835938,18.98889923095703,193865098.0,18.061832427978516
2010-10-22,19.862199783325195,18.222200393676758,18.66670036315918,19.146699905395508,178138017.0,18.211929321289062
2010-10-25,19.639999389648438,18.8799991607666,19.002199172973633,19.373300552368164,147879878.0,18.42746925354004
2010-10-26,19.888900756835938,19.06220054626465,19.375600814819336,19.40220069885254,124812369.0,18.4549560546875
2010-10-27,21.34000015258789,18.95330047607422,19.111099243164062,20.868900299072266,253031422.0,19.850051879882812
2010-10-28,21.399999618530273,20.111099243164062,20.688899993896484,20.284400939941406,228953542.0,19.294084548950195
2010-10-29,21.399999618530273,20.111099243164062,20.688899993896484,20.18440055847168,151262604.0,19.1989688873291
2010-11-01,20.94219970703125,19.95560073852539,19.9867000579834,20.70439910888672,152290413.0,19.693574905395508
2010-11-02,20.968900680541992,19.780000686645508,20.84440040588379,19.893299102783203,193617464.0,18.922077178955078
2010-11-03,20.311100006103516,18.16670036315918,20.111099243164062,18.440000534057617,175995482.0,17.539731979370117
2010-11-04,19.277799606323242,17.71109962463379,18.43779945373535,18.862199783325195,169794680.0,17.94131851196289
2010-11-05,19.466699600219727,18.417800903320312,19.244400024414062,18.4955997467041,134265312.0,17.592620849609375
2010-11-08,18.4955997467041,17.87779998779297,18.4955997467041,18.408899307250977,100147887.0,17.510147094726562
2010-11-09,18.81999969482422,18.248899459838867,18.417800903320312,18.657800674438477,93836894.0,17.74690055847168
2010-11-10,19.484399795532227,18.0,18.771099090576172,19.26219940185547,165734973.0,18.32179069519043
2010-11-11,19.484399795532227,18.595600128173828,18.89109992980957,18.702199935913086,142307842.0,17.78913116455078
2010-11-12,18.688899993896484,17.208900451660156,18.444400787353516,17.222200393676758,153609260.0,16.38138771057129
2010-11-15,18.286699295043945,16.837799072265625,17.222200393676758,17.84000015258789,143161052.0,16.969022750854492
2010-11-16,17.751100540161133,16.16670036315918,17.555599212646484,16.399999618530273,132799910.0,15.59932804107666
2010-11-17,16.946699142456055,15.922200202941895,16.066699981689453,16.43560028076172,115398720.0,15.633190155029297
2010-11-18,16.962200164794922,16.33329963684082,16.89109992980957,16.664400100708008,88155612.0,15.850817680358887
2010-11-19,16.8799991607666,16.037799835205078,16.8799991607666,16.611099243164062,102955514.0,15.800119400024414
2010-11-22,18.002199172973633,16.171100616455078,16.37779998779297,17.722200393676758,191550996.0,16.856975555419922
2010-11-23,17.446699142456055,16.62220001220703,17.33329963684082,16.911100387573242,120224642.0,16.08547592163086
2010-11-24,17.70439910888672,16.773300170898438,16.777799606323242,17.24220085144043,97025409.0,16.400415420532227
2010-11-25,17.311100006103516,16.84440040588379,17.244400024414062,17.082199096679688,84899844.0,16.248220443725586
2010-11-26,16.940000534057617,16.337799072265625,16.940000534057617,16.466699600219727,89706676.0,15.662773132324219
2010-11-29,16.31559944152832,15.55109977722168,16.222200393676758,15.597800254821777,128942446.0,14.836292266845703
2010-11-30,15.955599784851074,14.862199783325195,15.466699600219727,15.748900413513184,122612454.0,14.980015754699707
2010-12-01,15.877799987792969,15.380000114440918,15.73330020904541,15.582200050354004,64318185.0,14.821455001831055
2010-12-02,16.375600814819336,15.73330020904541,15.908900260925293,15.813300132751465,118106914.0,15.04127025604248
2010-12-03,15.800000190734863,15.291099548339844,15.800000190734863,15.517800331115723,62625838.0,14.760197639465332
2010-12-06,15.773300170898438,15.211099624633789,15.66670036315918,15.406700134277344,49405180.0,14.654522895812988
2010-12-07,15.688899993896484,14.791099548339844,15.211099624633789,15.462200164794922,77578340.0,14.707311630249023
2010-12-08,15.837800025939941,15.228899955749512,15.328900337219238,15.386699676513672,68259807.0,14.635498046875
2010-12-09,15.222200393676758,14.84000015258789,15.222200393676758,14.84220027923584,61653002.0,14.117582321166992
2010-12-10,15.66670036315918,14.517800331115723,14.648900032043457,15.322199821472168,97555986.0,14.57414722442627
2010-12-13,15.77560043334961,15.291099548339844,15.373299598693848,15.71780014038086,97302902.0,14.950434684753418
2010-12-14,16.106700897216797,15.644399642944336,15.800000190734863,16.088899612426758,98293126.0,15.303415298461914
2010-12-15,16.393299102783203,15.853300094604492,16.088899612426758,15.862199783325195,91373103.0,15.087782859802246
2010-12-16,16.073299407958984,15.644399642944336,15.880000114440918,15.68220043182373,47865852.0,14.916571617126465
2010-12-17,16.035600662231445,15.588899612426758,15.66670036315918,15.795599937438965,49837856.0,15.024435997009277
2010-12-20,15.953300476074219,14.822199821472168,15.953300476074219,15.437800407409668,85024822.0,14.684103012084961
2010-12-21,15.511099815368652,15.113300323486328,15.359999656677246,15.364399909973145,52642580.0,14.614286422729492
2010-12-22,15.65779972076416,15.195599555969238,15.433300018310547,15.202199935913086,46231173.0,14.460007667541504
2010-12-23,15.173299789428711,14.862199783325195,15.111100196838379,14.868900299072266,54081922.0,14.142977714538574
2010-12-24,15.111100196838379,14.66670036315918,14.815600395202637,14.786700248718262,43570354.0,14.064790725708008
2010-12-27,15.164400100708008,14.517800331115723,14.811100006103516,14.539999961853027,63564602.0,13.830137252807617
2010-12-28,14.706700325012207,14.377799987792969,14.544400215148926,14.420000076293945,47031358.0,13.715993881225586
2010-12-29,14.66670036315918,14.428899765014648,14.588899612426758,14.635600090026855,41492966.0,13.921070098876953
2010-12-30,14.933300018310547,14.395600318908691,14.644399642944336,14.859999656677246,59950485.0,14.134512901306152
2010-12-31,16.040000915527344,14.779999732971191,14.877799987792969,15.87559986114502,137945254.0,15.100528717041016
2011-01-04,16.328899383544922,15.777799606323242,16.04439926147461,16.05109977722168,111221406.0,15.267461776733398
2011-01-05,16.48889923095703,15.568900108337402,15.77560043334961,16.068899154663086,98161412.0,15.284391403198242
2011-01-06,16.66670036315918,16.022199630737305,16.066699981689453,16.47330093383789,121336218.0,15.669050216674805
2011-01-07,16.459999084472656,15.777799606323242,16.308900833129883,15.864399909973145,75001046.0,15.089875221252441
2011-01-10,16.368900299072266,15.844400405883789,15.877799987792969,15.922200202941895,64550088.0,15.144855499267578
2011-01-11,15.848899841308594,15.473299980163574,15.779999732971191,15.637800216674805,47741733.0,14.874340057373047
2011-01-12,15.933300018310547,15.468899726867676,15.760000228881836,15.684399604797363,31539942.0,14.918661117553711
2011-01-13,15.895600318908691,15.579999923706055,15.866700172424316,15.695599555969238,31533962.0,14.929316520690918
2011-01-14,15.648900032043457,14.87559986114502,15.648900032043457,14.935600280761719,52918506.0,14.206421852111816
2011-01-17,15.115599632263184,14.222200393676758,14.822199821472168,14.344400405883789,61135654.0,13.644085884094238
2011-01-18,14.633299827575684,14.222200393676758,14.466699600219727,14.486700057983398,33996542.0,13.779437065124512
2011-01-19,14.9266996383667,14.291099548339844,14.553299903869629,14.83329963684082,48517884.0,14.109115600585938
2011-01-20,14.822199821472168,13.911100387573242,14.822199821472168,13.937800407409668,63475366.0,13.257335662841797
2011-01-21,14.111100196838379,13.688899993896484,13.81779956817627,13.76669979095459,44784657.0,13.094587326049805
2011-01-24,13.99779987335205,12.864399909973145,13.755599975585938,13.12440013885498,83727603.0,12.483647346496582
2011-01-25,13.111100196838379,12.622200012207031,13.044400215148926,12.664400100708008,51632428.0,12.04610538482666
2011-01-26,12.864399909973145,12.60219955444336,12.72439956665039,12.751099586486816,31701987.0,12.128572463989258
2011-01-27,13.231100082397461,12.617799758911133,12.688899993896484,13.011099815368652,57029004.0,12.37587833404541
2011-01-28,13.455599784851074,12.771100044250488,13.0,13.304400444030762,58006472.0,12.65485954284668
2011-01-31,13.455599784851074,13.16670036315918,13.28219985961914,13.344400405883789,44212100.0,12.69290542602539
2011-02-01,14.291099548339844,13.513299942016602,13.579999923706055,14.113300323486328,80195625.0,13.424266815185547
2011-02-09,14.151100158691406,13.757800102233887,13.888899803161621,13.802200317382812,47451830.0,13.12835693359375
2011-02-10,14.100000381469727,13.713299751281738,13.73330020904541,14.05780029296875,34823830.0,13.371478080749512
2011-02-11,14.413299560546875,14.071100234985352,14.168899536132812,14.122200012207031,54417352.0,13.432733535766602
2011-02-14,14.777799606323242,14.111100196838379,14.122200012207031,14.626700401306152,77072382.0,13.912602424621582
2011-02-15,15.884400367736816,14.491100311279297,14.691100120544434,15.571100234985352,116952039.0,14.810895919799805
2011-02-16,16.468900680541992,15.28439998626709,15.777799606323242,16.360000610351562,132665000.0,15.56128215789795
2011-02-17,17.822200775146484,16.555599212646484,16.555599212646484,16.64889907836914,196670484.0,15.836074829101562
2011-02-18,16.886699676513672,16.066699981689453,16.444400787353516,16.44219970703125,104780380.0,15.639467239379883
2011-02-21,16.78219985961914,16.16670036315918,16.21109962463379,16.637800216674805,66182998.0,15.825515747070312
2011-02-22,17.395599365234375,16.393299102783203,16.746700286865234,16.451099395751953,112019859.0,15.647932052612305
2011-02-23,16.553300857543945,16.0,16.373300552368164,16.20669937133789,66830553.0,15.415465354919434
2011-02-24,16.62220001220703,16.177799224853516,16.20669937133789,16.23110008239746,53928369.0,15.438673973083496
2011-02-25,16.375600814819336,15.571100234985352,16.299999237060547,16.111099243164062,53825220.0,15.324530601501465
2011-02-28,16.27560043334961,15.888899803161621,16.100000381469727,16.22439956665039,42306710.0,15.43229866027832
2011-03-01,17.228900909423828,16.233299255371094,16.233299255371094,16.931100845336914,129283240.0,16.1044979095459
2011-03-02,17.39780044555664,16.728900909423828,16.888900756835938,17.008899688720703,121821669.0,16.17850112915039
2011-03-03,18.10890007019043,17.040000915527344,17.040000915527344,17.79560089111328,201412426.0,16.926794052124023
2011-03-04,18.0,17.537799835205078,17.79330062866211,17.895599365234375,108175095.0,17.02191162109375
2011-03-07,18.466699600219727,17.84670066833496,18.266700744628906,18.066699981689453,101979252.0,17.184656143188477
2011-03-08,19.100000381469727,18.066699981689453,18.068899154663086,19.0132999420166,130640836.0,18.085041046142578
2011-03-09,19.99329948425293,18.89109992980957,19.111099243164062,19.022199630737305,135141786.0,18.093507766723633
2011-03-10,19.48889923095703,18.22439956665039,19.15559959411621,18.355600357055664,147232616.0,17.459453582763672
2011-03-11,18.644399642944336,18.055599212646484,18.222200393676758,18.260000228881836,108836991.0,17.368520736694336
2011-03-14,18.15329933166504,17.51110076904297,18.002199172973633,18.084400177001953,82969740.0,17.20149040222168
2011-03-15,18.777799606323242,17.799999237060547,17.933300018310547,18.693300247192383,110678566.0,17.780662536621094
2011-03-16,20.431100845336914,18.70669937133789,18.70669937133789,20.020000457763672,176818059.0,19.0425968170166
2011-03-17,19.811100006103516,18.671100616455078,19.733299255371094,18.822200775146484,145909400.0,17.90327262878418
2011-03-18,19.644399642944336,19.088899612426758,19.10890007019043,19.15559959411621,83627050.0,18.220394134521484
2011-03-21,19.331100463867188,18.60219955444336,19.06220054626465,18.957799911499023,61922848.0,18.032251358032227
2011-03-22,19.040000915527344,18.399999618530273,18.957799911499023,18.5132999420166,69360327.0,17.609453201293945
2011-03-23,19.06220054626465,18.13330078125,18.5132999420166,19.028900146484375,84971894.0,18.099882125854492
2011-03-24,19.600000381469727,18.657800674438477,19.059999465942383,18.677799224853516,75126492.0,17.765920639038086
2011-03-25,19.28219985961914,18.753299713134766,18.753299713134766,19.0044002532959,84314889.0,18.076580047607422
2011-03-28,19.331100463867188,18.951099395751953,19.02669906616211,19.031099319458008,80978414.0,18.101974487304688
2011-03-29,19.0132999420166,18.23780059814453,18.84670066833496,18.280000686645508,81342873.0,17.387544631958008
2011-03-30,19.464399337768555,18.195600509643555,18.222200393676758,19.33329963684082,128086412.0,18.38941764831543
2011-03-31,19.9955997467041,19.244400024414062,19.284400939941406,19.411100387573242,115639168.0,18.46341896057129
2011-04-01,19.95560073852539,18.9867000579834,19.95560073852539,19.64889907836914,82330942.0,18.689611434936523
2011-04-06,21.613300323486328,19.646699905395508,19.64889907836914,21.613300323486328,215908898.0,20.55810546875
2011-04-07,21.899999618530273,21.040000915527344,21.613300323486328,21.49329948425293,139768371.0,20.44396209716797
2011-04-08,21.959999084472656,21.040000915527344,21.517799377441406,21.233299255371094,114667281.0,20.196659088134766
2011-04-11,21.751100540161133,21.020000457763672,21.233299255371094,21.4867000579834,95313776.0,20.437686920166016
2011-04-12,21.444400787353516,19.906700134277344,21.33329963684082,19.997800827026367,160810862.0,19.0214786529541
2011-04-13,20.10890007019043,19.311100006103516,19.95560073852539,20.02669906616211,79848432.0,19.048965454101562
2011-04-14,20.02669906616211,19.355600357055664,20.02669906616211,19.52440071105957,64024024.0,18.571189880371094
2011-04-15,20.066699981689453,19.355600357055664,19.426700592041016,19.804399490356445,56480328.0,18.837520599365234
2011-04-18,19.911100387573242,19.411100387573242,19.588899612426758,19.542200088500977,43432794.0,18.588123321533203
2011-04-19,19.51110076904297,18.444400787353516,19.51110076904297,18.780000686645508,83657619.0,17.86313247680664
2011-04-20,19.10890007019043,18.799999237060547,18.802200317382812,18.8843994140625,42809661.0,17.96243667602539
2011-04-21,19.977800369262695,18.76889991760254,19.15559959411621,19.760000228881836,70679187.0,18.795289993286133
2011-04-22,20.331100463867188,19.444400787353516,19.773300170898438,20.008899688720703,68396436.0,19.032032012939453
2011-04-25,19.806699752807617,19.302200317382812,19.766700744628906,19.424400329589844,54287820.0,18.47607421875
2011-04-26,20.440000534057617,19.335599899291992,19.34440040588379,19.542200088500977,68642928.0,18.588123321533203
2011-04-28,19.77560043334961,18.85110092163086,19.62220001220703,18.926700592041016,67520804.0,18.002670288085938
2011-04-29,19.411100387573242,18.837799072265625,18.951099395751953,19.26889991760254,43261596.0,18.328163146972656
2011-05-03,19.244400024414062,18.579999923706055,19.17329978942871,18.931100845336914,47050380.0,18.00685691833496
2011-05-04,19.297800064086914,18.415599822998047,18.895599365234375,18.45330047607422,66097652.0,17.552383422851562
2011-05-05,18.63559913635254,17.79330062866211,18.457799911499023,18.426700592041016,62605773.0,17.527084350585938
2011-05-06,20.195600509643555,18.144399642944336,18.399999618530273,19.875600814819336,134763309.0,18.905244827270508
2011-05-09,20.584400177001953,19.60219955444336,19.922199249267578,20.337799072265625,104836712.0,19.344877243041992
2011-05-10,22.18670082092285,20.311100006103516,20.311100006103516,21.662200927734375,174642322.0,20.60462188720703
2011-05-11,22.146699905395508,21.322200775146484,21.726699829101562,21.93779945373535,161571406.0,20.866762161254883
2011-05-12,22.200000762939453,21.3700008392334,22.200000762939453,21.45330047607422,110550759.0,20.46811866760254
2011-05-13,21.426700592041016,20.63330078125,21.270000457763672,21.34670066833496,123433737.0,20.366413116455078
2011-05-16,21.626699447631836,21.100000381469727,21.510000228881836,21.363300323486328,108764343.0,20.382251739501953
2011-05-17,21.399999618530273,19.863300323486328,21.399999618530273,20.049999237060547,139831728.0,19.12925910949707
2011-05-18,20.469999313354492,19.393299102783203,19.676700592041016,19.959999084472656,61834674.0,19.043394088745117
2011-05-19,20.549999237060547,19.963300704956055,20.149999618530273,20.399999618530273,87426081.0,19.463184356689453
2011-05-20,21.959999084472656,20.933300018310547,21.09670066833496,21.626699447631836,184082772.0,20.633554458618164
2011-05-23,22.149999618530273,21.31999969482422,21.66670036315918,21.45330047607422,153789588.0,20.46811866760254
2011-05-24,23.600000381469727,21.13330078125,21.336700439453125,23.54669952392578,259356333.0,22.465383529663086
2011-05-25,23.989999771118164,23.003299713134766,23.36669921875,23.323299407958984,189295947.0,22.252243041992188
2011-05-26,24.853300094604492,23.329999923706055,23.829999923706055,23.540000915527344,194200650.0,22.45899200439453
2011-05-27,23.49329948425293,22.15999984741211,23.200000762939453,22.806699752807617,146384577.0,21.759366989135742
2011-05-30,22.996700286865234,22.219999313354492,22.426700592041016,22.450000762939453,94224075.0,21.419050216674805
2011-05-31,23.760000228881836,21.850000381469727,22.67329978942871,23.463300704956055,176493234.0,22.385812759399414
2011-06-01,23.733299255371094,23.200000762939453,23.336700439453125,23.4867000579834,104681154.0,22.40814208984375
2011-06-02,24.5,23.149999618530273,23.149999618530273,24.306699752807617,169332288.0,23.19048309326172
2011-06-03,24.65329933166504,24.183300018310547,24.33329963684082,24.25670051574707,103468434.0,23.142780303955078
2011-06-07,26.459999084472656,24.066699981689453,24.066699981689453,26.003299713134766,175252581.0,24.809173583984375
2011-06-08,26.163299560546875,25.459999084472656,26.0,25.906700134277344,118713162.0,24.717008590698242
2011-06-09,26.623300552368164,25.726699829101562,25.996700286865234,25.83329963684082,131603367.0,24.64698028564453
2011-06-10,25.946699142456055,24.336700439453125,25.79330062866211,25.27669906616211,137068047.0,24.11594009399414
2011-06-13,26.11669921875,24.95330047607422,25.053300857543945,25.72330093383789,116480823.0,24.54203224182129
2011-06-14,25.853300094604492,25.233299255371094,25.799999237060547,25.433300018310547,94283988.0,24.26534652709961
2011-06-15,26.11669921875,25.20669937133789,25.530000686645508,25.713300704956055,110378622.0,24.53249168395996
2011-06-16,26.0,25.33329963684082,25.459999084472656,25.70330047607422,92162082.0,24.522947311401367
2011-06-17,25.66670036315918,23.13330078125,25.600000381469727,23.13330078125,201478536.0,22.070968627929688
2011-06-20,23.86669921875,22.41670036315918,22.66670036315918,23.266700744628906,121397883.0,22.1982421875
2011-06-21,23.5,22.00670051574707,23.45330047607422,22.799999237060547,143149926.0,21.752971649169922
2011-06-22,22.9867000579834,22.3700008392334,22.626699447631836,22.6299991607666,84677223.0,21.590782165527344
2011-06-23,23.15999984741211,22.059999465942383,22.5,22.823299407958984,104046078.0,21.775203704833984
2011-06-24,23.719999313354492,22.16670036315918,22.600000381469727,23.200000762939453,182576547.0,22.13460350036621
2011-06-27,23.476699829101562,23.0,23.00670051574707,23.053300857543945,88015080.0,21.99464225769043
2011-06-28,24.183300018310547,23.093299865722656,23.093299865722656,24.103300094604492,163865466.0,22.996421813964844
2011-06-29,24.156700134277344,23.6200008392334,24.066699981689453,23.636699676513672,100614012.0,22.551250457763672
2011-06-30,24.290000915527344,23.693300247192383,24.093299865722656,23.809999465942383,125692695.0,22.716594696044922
2011-07-01,23.99329948425293,23.479999542236328,23.809999465942383,23.610000610351562,80627805.0,22.525779724121094
2011-07-04,24.6200008392334,23.5,23.593299865722656,24.163299560546875,126359652.0,23.053667068481445
2011-07-05,24.13330078125,23.643299102783203,24.13330078125,23.886699676513672,96469953.0,22.789770126342773
2011-07-06,24.316699981689453,23.603300094604492,23.75,23.863300323486328,92231070.0,22.767446517944336
2011-07-07,23.799999237060547,22.926700592041016,23.799999237060547,22.97330093383789,168069549.0,21.918319702148438
2011-07-08,23.216699600219727,22.530000686645508,22.966699600219727,22.683300018310547,83174130.0,21.641633987426758
2011-07-11,23.483299255371094,22.463300704956055,22.466699600219727,23.20669937133789,85454835.0,22.14099884033203
2011-07-12,23.32670021057129,22.863300323486328,23.066699981689453,22.920000076293945,52912149.0,21.86746597290039
2011-07-13,23.49329948425293,22.920000076293945,23.059999465942383,23.27669906616211,63911088.0,22.207782745361328
2011-07-14,23.786699295043945,23.25,23.433300018310547,23.353300094604492,78718314.0,22.280866622924805
2011-07-15,23.75670051574707,23.34000015258789,23.5,23.533300399780273,60151416.0,22.45260238647461
2011-07-18,23.7632999420166,23.033300399780273,23.683300018310547,23.09000015258789,63590910.0,22.0296573638916
2011-07-19,23.163299560546875,22.463300704956055,22.896699905395508,22.940000534057617,63219054.0,21.886545181274414
2011-07-20,23.316699981689453,22.816699981689453,23.066699981689453,22.940000534057617,42136185.0,21.886545181274414
2011-07-21,22.91670036315918,22.489999771118164,22.91670036315918,22.5,51314082.0,21.466753005981445
2011-07-22,22.760000228881836,22.29669952392578,22.523300170898438,22.376699447631836,43997751.0,21.349111557006836
2011-07-25,22.5,21.67329978942871,22.183300018310547,21.739999771118164,62146473.0,20.741653442382812
2011-07-26,22.2632999420166,21.816699981689453,21.91670036315918,22.11669921875,45119526.0,21.101051330566406
2011-07-27,22.503299713134766,21.893299102783203,22.100000381469727,22.49329948425293,49766334.0,21.460359573364258
2011-07-28,22.946699142456055,22.2367000579834,22.29330062866211,22.770000457763672,63047670.0,21.724353790283203
2011-07-29,22.81999969482422,22.303300857543945,22.79330062866211,22.41670036315918,53492406.0,21.387279510498047
2011-08-01,22.893299102783203,22.17329978942871,22.18670082092285,22.670000076293945,46170012.0,21.628942489624023
2011-08-02,22.49329948425293,21.7632999420166,22.433300018310547,22.126699447631836,53843508.0,21.110593795776367
2011-08-03,21.913299560546875,21.556699752807617,21.83329963684082,21.75670051574707,56865099.0,20.757585525512695
2011-08-04,22.16670036315918,21.760000228881836,21.799999237060547,21.843299865722656,36382092.0,20.8402099609375
2011-08-05,21.399999618530273,20.836700439453125,21.0,21.323299407958984,50794230.0,20.344087600708008
2011-08-08,21.18670082092285,19.553300857543945,20.946699142456055,20.43000030517578,93588507.0,19.491811752319336
2011-08-09,21.816699981689453,19.603300094604492,19.676700592041016,21.40999984741211,122645970.0,20.42680549621582
2011-08-10,21.963300704956055,21.33329963684082,21.74329948425293,21.3799991607666,72635535.0,20.398183822631836
2011-08-11,21.52669906616211,20.766700744628906,20.766700744628906,21.440000534057617,51594156.0,20.45543098449707
2011-08-12,21.86669921875,21.389999389648438,21.61669921875,21.396699905395508,40370367.0,20.41411781311035
2011-08-15,21.700000762939453,21.283300399780273,21.420000076293945,21.593299865722656,39545148.0,20.601688385009766
2011-08-16,21.950000762939453,21.466699600219727,21.626699447631836,21.483299255371094,48790053.0,20.49673843383789
2011-08-17,21.45669937133789,20.926700592041016,21.40329933166504,21.02669906616211,49868514.0,20.061107635498047
2011-08-18,21.329999923706055,20.790000915527344,21.033300399780273,20.803300857543945,38923785.0,19.84796714782715
2011-08-19,20.600000381469727,20.16670036315918,20.233299255371094,20.459999084472656,39127869.0,19.520429611206055
2011-08-22,20.57670021057129,19.933300018310547,20.459999084472656,20.0,35238708.0,19.081558227539062
2011-08-23,20.33329963684082,19.959999084472656,20.100000381469727,20.316699981689453,30803088.0,19.383712768554688
2011-08-24,20.600000381469727,20.136699676513672,20.503299713134766,20.17329978942871,30164706.0,19.246896743774414
2011-08-25,20.663299560546875,19.959999084472656,20.219999313354492,20.58329963684082,52160133.0,19.638072967529297
2011-08-26,21.459999084472656,20.386699676513672,20.533300399780273,21.156700134277344,69347136.0,20.185138702392578
2011-08-29,21.09670066833496,20.66670036315918,20.97330093383789,20.70330047607422,36904299.0,19.752561569213867
2011-08-30,20.99329948425293,20.350000381469727,20.99329948425293,20.386699676513672,31231068.0,19.450496673583984
2011-08-31,20.5,20.16670036315918,20.280000686645508,20.32670021057129,21005535.0,19.39325523376465
2011-09-01,20.459999084472656,20.149999618530273,20.459999084472656,20.200000762939453,20016216.0,19.27237319946289
2011-09-02,20.5,20.1200008392334,20.22330093383789,20.216699600219727,21526683.0,19.288305282592773
2011-09-05,20.113300323486328,19.690000534057617,20.010000228881836,19.92329978942871,25916208.0,19.008378982543945
2011-09-06,20.106700897216797,19.68000030517578,19.716699600219727,19.7632999420166,21393159.0,18.855728149414062
2011-09-07,20.43000030517578,19.770000457763672,19.863300323486328,20.306699752807617,34117929.0,19.374170303344727
2011-09-08,20.496700286865234,20.033300399780273,20.496700286865234,20.04330062866211,24935121.0,19.122867584228516
2011-09-09,20.25,19.889999389648438,20.04330062866211,20.02669906616211,19359009.0,19.107030868530273
2011-09-13,19.733299255371094,19.42329978942871,19.726699829101562,19.466699600219727,27389898.0,18.57274627685547
2011-09-14,19.636699676513672,19.023300170898438,19.600000381469727,19.5,28134402.0,18.604516983032227
2011-09-15,19.649999618530273,19.266700744628906,19.593299865722656,19.306699752807617,23863158.0,18.420093536376953
2011-09-16,19.52669906616211,19.056699752807617,19.389999389648438,19.11669921875,27058842.0,18.238819122314453
2011-09-19,18.996700286865234,18.399999618530273,18.95669937133789,18.413299560546875,31128711.0,17.567720413208008
2011-09-20,18.850000381469727,18.336700439453125,18.336700439453125,18.696699142456055,34319943.0,17.838106155395508
2011-09-21,20.5,18.5,18.566699981689453,20.11669921875,81747336.0,19.192899703979492
2011-09-22,20.033300399780273,19.093299865722656,19.766700744628906,19.20330047607422,59666514.0,18.321443557739258
2011-09-23,19.29669952392578,18.466699600219727,18.806699752807617,18.976699829101562,46625406.0,18.105247497558594
2011-09-26,19.17329978942871,18.469999313354492,18.700000762939453,18.553300857543945,29239995.0,17.701292037963867
2011-09-27,19.16670036315918,18.626699447631836,18.83329963684082,18.8700008392334,35780496.0,18.003448486328125
2011-09-28,19.163299560546875,18.54330062866211,19.09670066833496,18.643299102783203,30029613.0,17.787160873413086
2011-09-29,18.65999984741211,18.266700744628906,18.43670082092285,18.32670021057129,27921609.0,17.4851016998291
2011-09-30,18.523300170898438,18.226699829101562,18.466699600219727,18.33329963684082,18297270.0,17.491395950317383
2011-10-10,18.5,17.023300170898438,18.33329963684082,17.270000457763672,48410775.0,16.476924896240234
2011-10-11,17.996700286865234,16.100000381469727,17.7367000579834,16.476699829101562,61386768.0,15.720054626464844
2011-10-12,17.13330078125,16.020000457763672,16.33329963684082,16.95330047607422,53375217.0,16.174766540527344
2011-10-13,17.33329963684082,16.83329963684082,16.933300018310547,17.16670036315918,44425551.0,16.378372192382812
2011-10-14,17.15999984741211,16.586700439453125,17.08329963684082,16.836700439453125,37350729.0,16.063522338867188
2011-10-17,17.163299560546875,16.649999618530273,16.93000030517578,16.806699752807617,29345058.0,16.03489875793457
2011-10-18,16.483299255371094,15.776700019836426,16.459999084472656,15.83329963684082,57714927.0,15.106199264526367
2011-10-19,16.00670051574707,15.003299713134766,15.83329963684082,15.09000015258789,56708721.0,14.397034645080566
2011-10-20,15.4266996383667,14.850000381469727,15.170000076293945,15.369999885559082,53010261.0,14.664175033569336
2011-10-21,15.23330020904541,14.446700096130371,15.23330020904541,14.539999961853027,44910216.0,13.872293472290039
2011-10-24,14.873299598693848,14.0,14.466699600219727,14.726699829101562,51747585.0,14.050418853759766
2011-10-25,15.783300399780273,14.16670036315918,14.73330020904541,15.446700096130371,96161835.0,14.737353324890137
2011-10-27,15.626700401306152,15.220000267028809,15.563300132751465,15.306699752807617,62250630.0,14.60378360748291
2011-10-28,16.09670066833496,15.510000228881836,15.593299865722656,15.970000267028809,83733492.0,15.236624717712402
2011-10-31,16.016700744628906,15.609999656677246,15.83329963684082,15.873299598693848,62098782.0,15.144363403320312
2011-11-01,15.886699676513672,15.5600004196167,15.626700401306152,15.633299827575684,42694971.0,14.915384292602539
2011-11-02,15.506699562072754,14.773300170898438,15.300000190734863,15.453300476074219,65743917.0,14.743650436401367
2011-11-03,16.83329963684082,15.456700325012207,15.546699523925781,15.98330020904541,178383828.0,15.249313354492188
2011-11-04,16.663299560546875,16.20669937133789,16.20669937133789,16.356700897216797,95793795.0,15.605566024780273
2011-11-07,16.733299255371094,16.16670036315918,16.360000610351562,16.306699752807617,64970412.0,15.557860374450684
2011-11-08,16.463300704956055,15.963299751281738,16.200000762939453,16.023300170898438,50172630.0,15.287476539611816
2011-11-09,16.399999618530273,15.836700439453125,16.110000610351562,16.393299102783203,48989811.0,15.640481948852539
2011-11-10,16.260000228881836,15.896699905395508,16.149999618530273,15.906700134277344,46888323.0,15.176230430603027
2011-11-11,16.32670021057129,15.876700401306152,16.106700897216797,16.113300323486328,39036576.0,15.37334156036377
2011-11-14,16.4867000579834,16.200000762939453,16.433300018310547,16.38330078125,49473849.0,15.63094425201416
2011-11-15,17.163299560546875,16.299999237060547,16.33329963684082,16.996700286865234,94300290.0,16.216176986694336
2011-11-16,17.0,16.266700744628906,17.0,16.396699905395508,68838744.0,15.64372730255127
2011-11-17,16.463300704956055,16.0132999420166,16.386699676513672,16.143299102783203,39170037.0,15.401962280273438
2011-11-18,16.033300399780273,15.33329963684082,15.960000038146973,15.396699905395508,49015104.0,14.68964958190918
2011-11-21,15.59000015258789,15.16670036315918,15.40999984741211,15.476699829101562,28238463.0,14.765974998474121
2011-11-22,15.763299942016602,15.199999809265137,15.316699981689453,15.6899995803833,36800718.0,14.969480514526367
2011-11-23,15.819999694824219,15.366700172424316,15.693300247192383,15.39330005645752,27695187.0,14.686408042907715
2011-11-24,15.579999923706055,15.0,15.183300018310547,15.4266996383667,30933222.0,14.718271255493164
2011-11-25,15.760000228881836,15.296699523925781,15.433300018310547,15.376700401306152,25580049.0,14.67056941986084
2011-11-28,15.529999732971191,15.223299980163574,15.4266996383667,15.336700439453125,17349684.0,14.632407188415527
2011-11-29,15.663299560546875,15.423299789428711,15.533300399780273,15.636699676513672,24803814.0,14.918627738952637
2011-11-30,15.603300094604492,14.66670036315918,15.59000015258789,14.83329963684082,40399716.0,14.152122497558594
2011-12-01,15.533300399780273,15.170000076293945,15.399999618530273,15.193300247192383,43151736.0,14.495590209960938
2011-12-02,15.133299827575684,14.739999771118164,15.086700439453125,14.859999656677246,24270954.0,14.177597045898438
2011-12-05,14.970000267028809,14.26669979095459,14.863300323486328,14.296699523925781,26779614.0,13.64016342163086
2011-12-06,14.466699600219727,14.1766996383667,14.293299674987793,14.336700439453125,17928366.0,13.678327560424805
2011-12-07,14.41670036315918,14.23330020904541,14.399999618530273,14.316699981689453,12949509.0,13.659246444702148
2011-12-08,14.656700134277344,14.270000457763672,14.33329963684082,14.430000305175781,22475142.0,13.767342567443848
2011-12-09,14.386699676513672,14.100000381469727,14.16670036315918,14.180000305175781,13932063.0,13.528823852539062
2011-12-12,14.420000076293945,14.16670036315918,14.26669979095459,14.226699829101562,13124337.0,13.573378562927246
2011-12-13,14.220000267028809,13.633299827575684,14.130000114440918,13.646699905395508,23314455.0,13.020013809204102
2011-12-14,13.859999656677246,13.4399995803833,13.646699905395508,13.489999771118164,18850902.0,12.870509147644043
2011-12-15,13.3233003616333,12.633299827575684,13.25,12.653300285339355,35243400.0,12.072234153747559
2011-12-16,12.83329963684082,12.066699981689453,12.58329963684082,12.723299980163574,53644305.0,12.139019012451172
2011-12-19,12.66670036315918,12.066699981689453,12.58329963684082,12.600000381469727,39753825.0,12.021380424499512
2011-12-20,13.0,12.433300018310547,12.526700019836426,12.646699905395508,42113763.0,12.065937042236328
2011-12-21,12.85669994354248,12.0733003616333,12.803299903869629,12.103300094604492,34377297.0,11.547492027282715
2011-12-22,12.399999618530273,11.343299865722656,11.83329963684082,11.966699600219727,55241178.0,11.417160987854004
2011-12-23,12.183300018310547,11.716699600219727,11.826700210571289,11.876700401306152,40276599.0,11.331296920776367
2011-12-26,12.433300018310547,11.673299789428711,11.753299713134766,12.113300323486328,52100928.0,11.55703067779541
2011-12-27,12.39330005645752,11.933300018310547,11.996700286865234,12.066699981689453,44695170.0,11.512572288513184
2011-12-28,12.273300170898438,11.66670036315918,11.899999618530273,12.263299942016602,41450904.0,11.700143814086914
2011-12-29,12.33329963684082,12.069999694824219,12.133299827575684,12.0733003616333,34995780.0,11.518868446350098
2011-12-30,12.776700019836426,12.0733003616333,12.109999656677246,12.543299674987793,56475249.0,11.967284202575684
2012-01-04,12.73330020904541,12.503299713134766,12.633299827575684,12.536700248718262,48159957.0,11.96098804473877
2012-01-05,12.510000228881836,11.83329963684082,12.510000228881836,11.880000114440918,38781849.0,11.334444999694824
2012-01-06,12.196700096130371,11.600000381469727,11.806699752807617,12.10669994354248,30035265.0,11.550734519958496
2012-01-09,13.133299827575684,11.9266996383667,12.109999656677246,13.006699562072754,79102857.0,12.409403800964355
2012-01-10,13.623299598693848,12.876700401306152,13.0,13.463299751281738,79825230.0,12.845035552978516
2012-01-11,14.476699829101562,13.336700439453125,13.463299751281738,14.210000038146973,105914412.0,13.557445526123047
2012-01-12,15.216699600219727,13.91670036315918,14.0,14.486700057983398,111189372.0,13.821439743041992
2012-01-13,15.359999656677246,14.303299903869629,14.453300476074219,14.986700057983398,141161586.0,14.298479080200195
2012-01-16,14.816699981689453,13.636699676513672,14.66670036315918,13.693300247192383,96634962.0,13.064475059509277
2012-01-17,15.063300132751465,13.699999809265137,13.699999809265137,15.063300132751465,126542010.0,14.371561050415039
2012-01-18,16.25670051574707,15.066699981689453,15.399999618530273,15.153300285339355,169437417.0,14.457428932189941
2012-01-19,15.770000457763672,14.9399995803833,14.993300437927246,15.526700019836426,87628608.0,14.813679695129395
2012-01-20,15.626700401306152,14.543299674987793,15.563300132751465,15.206700325012207,83217027.0,14.50837516784668
2012-01-30,15.850000381469727,14.693300247192383,15.100000381469727,15.353300094604492,87349809.0,14.64824390411377
2012-01-31,15.796699523925781,15.16670036315918,15.283300399780273,15.520000457763672,71271567.0,14.80728816986084
2012-02-01,15.466699600219727,14.726699829101562,15.466699600219727,14.90999984741211,69286062.0,14.225300788879395
2012-02-02,15.210000038146973,14.76669979095459,14.966699600219727,15.1899995803833,60438459.0,14.492440223693848
2012-02-03,15.329999923706055,14.863300323486328,15.16670036315918,15.203300476074219,51132966.0,14.505130767822266
2012-02-06,15.446700096130371,14.993300437927246,15.303299903869629,15.203300476074219,40204389.0,14.505130767822266
2012-02-07,15.043299674987793,14.649999618530273,15.043299674987793,14.850000381469727,49738203.0,14.168055534362793
2012-02-08,16.286699295043945,14.783300399780273,14.846699714660645,16.170000076293945,137674125.0,15.42743968963623
2012-02-09,16.193300247192383,15.73330020904541,16.036699295043945,15.85669994354248,106208706.0,15.128525733947754
2012-02-10,16.229999542236328,15.710000038146973,15.836700439453125,15.83329963684082,68368398.0,15.106199264526367
2012-02-13,16.100000381469727,15.51669979095459,15.600000381469727,15.883299827575684,50341065.0,15.15390396118164
2012-02-14,15.9266996383667,15.626700401306152,15.883299827575684,15.83329963684082,41251605.0,15.106199264526367
2012-02-15,16.306699752807617,15.693300247192383,15.743300437927246,16.040000915527344,79024056.0,15.303409576416016
2012-02-16,16.1299991607666,15.65999984741211,15.966699600219727,15.836700439453125,61585023.0,15.109444618225098
2012-02-17,16.033300399780273,15.633299827575684,15.933300018310547,15.770000457763672,39069501.0,15.045806884765625
2012-02-20,16.086700439453125,15.726699829101562,16.033300399780273,15.73330020904541,66192264.0,15.01079273223877
2012-02-21,15.83329963684082,15.533300399780273,15.736700057983398,15.803299903869629,49226010.0,15.077577590942383
2012-02-22,16.16670036315918,15.803299903869629,15.803299903869629,16.059999465942383,65532825.0,15.322489738464355
2012-02-23,16.86669921875,16.196699142456055,16.226699829101562,16.586700439453125,113945316.0,15.825002670288086
2012-02-24,16.95669937133789,16.610000610351562,16.63330078125,16.733299255371094,88409451.0,15.96487045288086
2012-02-27,18.299999237060547,16.770000457763672,16.770000457763672,17.676700592041016,140376102.0,16.864952087402344
2012-02-28,18.343299865722656,17.5,17.626699447631836,18.216699600219727,152271828.0,17.380149841308594
2012-02-29,19.016700744628906,17.920000076293945,18.106700897216797,18.42329978942871,155265093.0,17.577260971069336
2012-03-01,18.95669937133789,18.16670036315918,18.25670051574707,18.350000381469727,95875563.0,17.507328033447266
2012-03-02,18.719999313354492,18.36669921875,18.36669921875,18.63330078125,75458697.0,17.777616500854492
2012-03-05,19.066699981689453,18.643299102783203,18.966699600219727,18.99329948425293,86394198.0,18.121084213256836
2012-03-06,18.893299102783203,18.266700744628906,18.889999389648438,18.3799991607666,85085298.0,17.53594970703125
2012-03-07,18.459999084472656,17.856700897216797,18.06329917907715,18.09670066833496,66008439.0,17.265663146972656
2012-03-08,19.83329963684082,18.266700744628906,18.266700744628906,19.56329917907715,156121641.0,18.6649112701416
2012-03-09,20.959999084472656,19.56999969482422,19.639999389648438,20.913299560546875,163500780.0,19.95291519165039
2012-03-12,21.809999465942383,21.020000457763672,21.16670036315918,21.31329917907715,137504067.0,20.33454704284668
2012-03-13,21.393299102783203,20.733299255371094,21.183300018310547,21.316699981689453,84260358.0,20.337791442871094
2012-03-14,22.5,20.603300094604492,21.6200008392334,21.389999389648438,155943471.0,20.407724380493164
2012-03-15,21.893299102783203,20.876699447631836,21.33329963684082,21.280000686645508,110587812.0,20.302778244018555
2012-03-16,23.306699752807617,20.83329963684082,21.27669906616211,22.989999771118164,159757479.0,21.934247970581055
2012-03-19,24.59670066833496,22.670000076293945,22.95669937133789,23.969999313354492,172500687.0,22.869245529174805
2012-03-20,24.466699600219727,23.350000381469727,23.83329963684082,23.780000686645508,118427370.0,22.687971115112305
2012-03-21,24.309999465942383,23.33329963684082,24.033300399780273,23.433300018310547,116295492.0,22.35719108581543
2012-03-22,23.33329963684082,22.036699295043945,23.33329963684082,22.149999618530273,124734987.0,21.132822036743164
2012-03-23,22.733299255371094,21.676700592041016,21.816699981689453,22.29669952392578,103301955.0,21.27278709411621
2012-03-26,22.45330047607422,21.33329963684082,22.299999237060547,21.829999923706055,86805114.0,20.827518463134766
2012-03-27,23.9867000579834,22.5,22.50670051574707,23.646699905395508,217781142.0,22.560792922973633
2012-03-28,23.566699981689453,22.716699600219727,23.33329963684082,22.746700286865234,133558257.0,21.702123641967773
2012-03-29,23.299999237060547,21.893299102783203,22.343299865722656,22.530000686645508,124812399.0,21.49537467956543
2012-03-30,23.059999465942383,21.66670036315918,22.733299255371094,22.253299713134766,100664034.0,21.23137855529785
2012-04-05,24.463300704956055,21.933300018310547,21.99329948425293,24.3799991607666,173573610.0,23.260414123535156
2012-04-06,24.496700286865234,23.553300857543945,24.3799991607666,23.889999389648438,147556080.0,22.79292106628418
2012-04-09,24.219999313354492,23.5,23.636699676513672,23.863300323486328,108331791.0,22.767446517944336
2012-04-10,24.33329963684082,22.100000381469727,24.270000457763672,23.343299865722656,175487487.0,22.271324157714844
2012-04-11,23.08329963684082,22.450000762939453,22.700000762939453,22.693300247192383,98122053.0,21.651174545288086
2012-04-12,23.15329933166504,22.40329933166504,22.86669921875,22.90999984741211,88549464.0,21.857925415039062
2012-04-13,24.100000381469727,22.86669921875,23.016700744628906,23.600000381469727,155101455.0,22.516239166259766
2012-04-16,23.65329933166504,22.886699676513672,23.41670036315918,23.27669906616211,87345048.0,22.207782745361328
2012-04-17,23.600000381469727,23.056699752807617,23.200000762939453,23.176700592041016,54382332.0,22.112377166748047
2012-04-18,23.176700592041016,23.176700592041016,23.176700592041016,23.176700592041016,0.0,22.112377166748047
2012-04-19,24.176700592041016,23.266700744628906,23.97330093383789,23.343299865722656,121864242.0,22.271324157714844
2012-04-20,23.399999618530273,22.889999389648438,23.103300094604492,23.229999542236328,71654211.0,22.163227081298828
2012-04-23,23.726699829101562,22.88330078125,23.24329948425293,23.00670051574707,74849460.0,21.950183868408203
2012-04-24,22.963300704956055,21.860000610351562,22.850000381469727,22.56999969482422,98577612.0,21.53353500366211
2012-04-25,23.716699600219727,22.716699600219727,22.783300399780273,23.45330047607422,116495106.0,22.37627410888672
2012-04-26,23.556699752807617,22.700000762939453,23.533300399780273,23.163299560546875,83668938.0,22.099590301513672
2012-04-27,24.073299407958984,23.003299713134766,23.13330078125,23.656700134277344,110073711.0,22.570335388183594
2012-05-02,25.9867000579834,23.719999313354492,23.86669921875,25.700000762939453,212526351.0,24.519800186157227
2012-05-03,25.92329978942871,25.36669921875,25.806699752807617,25.553300857543945,117902907.0,24.379840850830078
2012-05-04,27.9867000579834,25.746700286865234,25.933300018310547,27.9867000579834,158807438.0,26.885616302490234
2012-05-07,28.739999771118164,27.34670066833496,27.926700592041016,28.34000015258789,221827779.0,27.22501564025879
2012-05-08,30.533300399780273,27.66670036315918,28.113300323486328,29.84670066833496,197756420.0,28.67243766784668
2012-05-09,30.579999923706055,28.906700134277344,29.0,29.126699447631836,229571430.0,27.980762481689453
2012-05-10,30.33329963684082,28.733299255371094,28.926700592041016,29.933300018310547,169693302.0,28.75562858581543
2012-05-11,30.13330078125,29.200000762939453,29.799999237060547,29.239999771118164,136185831.0,28.0896053314209
2012-05-14,29.573299407958984,28.0,29.399999618530273,28.353300094604492,145947584.0,27.237791061401367
2012-05-15,28.766700744628906,27.67329978942871,27.933300018310547,28.719999313354492,117250281.0,27.590065002441406
2012-05-16,29.920000076293945,28.36669921875,28.66670036315918,29.18670082092285,158853132.0,28.038402557373047
2012-05-17,29.746700286865234,28.66670036315918,29.16670036315918,29.406700134277344,120189952.0,28.2497501373291
2012-05-18,29.646699905395508,28.84670066833496,28.933300018310547,29.059999465942383,104394734.0,27.91668701171875
2012-05-21,30.253299713134766,29.059999465942383,29.059999465942383,29.86669921875,139064794.0,28.691648483276367
2012-05-22,30.239999771118164,29.520000457763672,30.13330078125,29.733299255371094,90183876.0,28.563499450683594
2012-05-23,29.906700134277344,28.31329917907715,29.79330062866211,28.82670021057129,138698156.0,27.692567825317383
2012-05-24,29.306699752807617,28.45330047607422,28.600000381469727,28.933300018310547,71501204.0,27.794973373413086
2012-05-25,29.533300399780273,28.81329917907715,28.933300018310547,29.0132999420166,65768079.0,27.871824264526367
2012-05-28,28.9867000579834,28.139999389648438,28.873300552368164,28.780000686645508,63614618.0,27.647705078125
2012-05-29,30.0,28.66670036315918,28.81329917907715,29.853300094604492,127997356.0,28.678775787353516
2012-05-30,30.0,29.386699676513672,29.853300094604492,29.406700134277344,78941026.0,28.2497501373291
2012-05-31,29.719999313354492,29.086700439453125,29.1200008392334,29.466699600219727,57637340.0,28.30738639831543
2012-06-01,31.466699600219727,29.646699905395508,29.65329933166504,30.446699142456055,160727061.0,29.248830795288086
2012-06-04,31.0,29.83329963684082,29.9867000579834,30.146699905395508,118713342.0,28.960634231567383
2012-06-05,30.600000381469727,29.573299407958984,30.20669937133789,29.8799991607666,79490907.0,28.704425811767578
2012-06-06,30.83329963684082,29.739999771118164,30.079999923706055,30.65329933166504,106905286.0,29.447303771972656
2012-06-07,31.200000762939453,30.193300247192383,31.200000762939453,30.33329963684082,87544320.0,29.139892578125
2012-06-08,30.63330078125,29.920000076293945,30.566699981689453,29.933300018310547,70006516.0,28.75562858581543
2012-06-11,30.65329933166504,29.766700744628906,29.766700744628906,30.50670051574707,78525550.0,29.306467056274414
2012-06-12,30.600000381469727,30.219999313354492,30.253299713134766,30.33329963684082,49445922.0,29.139892578125
2012-06-13,30.600000381469727,29.8799991607666,30.426700592041016,30.353300094604492,63920052.0,29.15910530090332
2012-06-14,30.446699142456055,29.66670036315918,30.34670066833496,29.766700744628906,62951991.0,28.595582962036133
2012-06-15,30.126699447631836,28.34000015258789,29.806699752807617,29.639999389648438,116323334.0,28.47386932373047
2012-06-18,30.13330078125,29.579999923706055,29.65329933166504,29.726699829101562,55320474.0,28.557159423828125
2012-06-19,29.786699295043945,29.0,29.786699295043945,29.059999465942383,51222457.0,27.91668701171875
2012-06-20,29.99329948425293,29.139999389648438,29.32670021057129,29.31999969482422,66904252.0,28.166458129882812
2012-06-21,29.733299255371094,28.853300094604492,29.406700134277344,29.479999542236328,52574205.0,28.32016372680664
2012-06-25,29.446699142456055,28.200000762939453,29.200000762939453,28.466699600219727,60512220.0,27.346729278564453
2012-06-26,28.306699752807617,27.13330078125,28.306699752807617,27.719999313354492,71597278.0,26.62940788269043
2012-06-27,27.860000610351562,26.600000381469727,27.406700134277344,26.766700744628906,64114230.0,25.713613510131836
2012-06-28,27.0,25.266700744628906,26.766700744628906,25.299999237060547,104824669.0,24.30461883544922
2012-06-29,26.433300018310547,24.566699981689453,24.920000076293945,26.306699752807617,90785644.0,25.271711349487305
2012-07-02,27.533300399780273,26.200000762939453,26.266700744628906,27.266700744628906,83792883.0,26.193941116333008
2012-07-03,27.31329917907715,26.67329978942871,27.233299255371094,26.8799991607666,55419055.0,25.82245445251465
2012-07-04,27.299999237060547,26.786699295043945,27.00670051574707,27.100000381469727,39473884.0,26.033802032470703
2012-07-05,27.139999389648438,26.0132999420166,27.13330078125,26.260000228881836,50121174.0,25.226848602294922
2012-07-06,27.593299865722656,25.860000610351562,26.626699447631836,27.52669906616211,81879369.0,26.443710327148438
2012-07-09,28.0,26.99329948425293,27.13330078125,27.16670036315918,81245100.0,26.09787368774414
2012-07-10,27.600000381469727,26.853300094604492,26.933300018310547,27.273300170898438,55467838.0,26.20028305053711
2012-07-11,27.459999084472656,26.739999771118164,27.299999237060547,27.280000686645508,43184455.0,26.206722259521484
2012-07-12,28.299999237060547,26.899999618530273,27.0,27.99329948425293,96253258.0,26.89195442199707
2012-07-13,28.04669952392578,27.426700592041016,27.84000015258789,27.63330078125,53882607.0,26.546119689941406
2012-07-16,27.86669921875,26.573299407958984,27.733299255371094,26.586700439453125,64946758.0,25.540695190429688
2012-07-17,26.533300399780273,25.719999313354492,26.29330062866211,26.360000610351562,43042852.0,25.322917938232422
2012-07-18,26.83329963684082,26.00670051574707,26.253299713134766,26.766700744628906,40582362.0,25.713613510131836
2012-07-19,27.0,26.280000686645508,26.700000762939453,26.466699600219727,42582919.0,25.4254150390625
2012-07-20,26.606700897216797,25.873300552368164,26.47330093383789,25.99329948425293,34826473.0,24.97064208984375
2012-07-23,26.433300018310547,25.63330078125,25.9867000579834,26.0,38940412.0,24.97707748413086
2012-07-24,26.31329917907715,25.726699829101562,25.766700744628906,26.059999465942383,31427263.0,25.03471565246582
2012-07-25,26.13330078125,25.66670036315918,25.959999084472656,25.760000228881836,30043203.0,24.74652099609375
2012-07-26,26.253299713134766,25.65329933166504,25.773300170898438,25.83329963684082,35920218.0,24.816936492919922
2012-07-27,26.47330093383789,25.213300704956055,26.0,25.260000228881836,46126461.0,24.266191482543945
2012-07-30,25.646699905395508,24.47330093383789,25.33329963684082,24.68000030517578,35463214.0,23.709012985229492
2012-07-31,24.799999237060547,23.459999084472656,24.66670036315918,23.700000762939453,46215385.0,22.767566680908203
2012-08-01,24.95330047607422,23.70669937133789,23.70669937133789,24.82670021057129,52373034.0,23.849939346313477
2012-08-02,24.97330093383789,24.200000762939453,24.82670021057129,24.49329948425293,34930129.0,23.529653549194336
2012-08-03,25.393299102783203,24.420000076293945,24.66670036315918,25.273300170898438,50840695.0,24.278966903686523
2012-08-06,27.700000762939453,25.093299865722656,25.286699295043945,27.639999389648438,118996791.0,26.55255699157715
2012-08-07,28.886699676513672,27.466699600219727,27.67329978942871,28.479999542236328,147347494.0,27.359506607055664
2012-08-08,29.0,27.33329963684082,28.47330093383789,27.593299865722656,118528390.0,26.507692337036133
2012-08-09,28.3799991607666,26.86669921875,27.600000381469727,27.67329978942871,129385041.0,26.584545135498047
2012-08-10,27.466699600219727,26.606700897216797,27.466699600219727,26.83329963684082,121388433.0,25.7775936126709
2012-08-13,27.0,26.34670066833496,26.593299865722656,26.386699676513672,65748153.0,25.348562240600586
2012-08-14,26.36669921875,24.83329963684082,26.33329963684082,25.84000015258789,98695300.0,24.82337188720703
2012-08-15,25.773300170898438,25.146699905395508,25.34000015258789,25.29330062866211,46787034.0,24.298179626464844
2012-08-16,25.65999984741211,25.13330078125,25.193300247192383,25.399999618530273,48443322.0,24.400684356689453
2012-08-17,25.36669921875,24.66670036315918,25.266700744628906,25.079999923706055,55008771.0,24.093271255493164
2012-08-20,24.920000076293945,24.0,24.566699981689453,24.66670036315918,49464153.0,23.69623565673828
2012-08-21,25.29330062866211,24.68000030517578,24.68000030517578,24.893299102783203,46258869.0,23.913917541503906
2012-08-22,25.0132999420166,24.33329963684082,24.899999618530273,24.49329948425293,43595773.0,23.529653549194336
2012-08-23,25.266700744628906,24.586700439453125,24.68000030517578,25.073299407958984,67140648.0,24.086837768554688
2012-08-24,25.959999084472656,24.959999084472656,25.33329963684082,25.020000457763672,76075452.0,24.035633087158203
2012-08-27,24.406700134277344,23.33329963684082,24.399999618530273,23.36669921875,88672786.0,22.447378158569336
2012-08-28,23.853300094604492,23.233299255371094,23.360000610351562,23.5,43530634.0,22.575439453125
2012-08-29,23.573299407958984,21.86669921875,23.50670051574707,21.940000534057617,87759687.0,21.076812744140625
2012-08-30,22.18670082092285,20.66670036315918,21.420000076293945,21.5132999420166,63538860.0,20.666900634765625
2012-08-31,21.63330078125,20.873300552368164,21.49329948425293,21.02669906616211,39212289.0,20.199443817138672
2012-09-03,21.533300399780273,20.753299713134766,20.920000076293945,21.31329917907715,48340245.0,20.474767684936523
2012-09-04,22.13330078125,21.426700592041016,21.426700592041016,21.606700897216797,67227687.0,20.756624221801758
2012-09-05,21.799999237060547,21.246700286865234,21.49329948425293,21.639999389648438,37605316.0,20.788612365722656
2012-09-06,22.02669906616211,21.600000381469727,21.766700744628906,21.853300094604492,32910456.0,20.9935245513916
2012-09-07,23.9867000579834,22.106700897216797,22.106700897216797,23.84000015258789,124950109.0,22.902057647705078
2012-09-10,24.193300247192383,23.433300018310547,23.83329963684082,23.84670066833496,83538471.0,22.908496856689453
2012-09-11,23.66670036315918,23.0,23.66670036315918,23.446699142456055,57339111.0,22.524232864379883
2012-09-12,24.113300323486328,23.533300399780273,23.719999313354492,23.873300552368164,60177057.0,22.934049606323242
2012-09-13,24.100000381469727,23.053300857543945,24.033300399780273,23.146699905395508,43632700.0,22.23603630065918
2012-09-14,24.299999237060547,23.466699600219727,23.906700134277344,23.65999984741211,72700284.0,22.729143142700195
2012-09-17,23.913299560546875,22.9867000579834,23.600000381469727,23.0,52134102.0,22.095108032226562
2012-09-18,22.733299255371094,22.04669952392578,22.68000030517578,22.15329933166504,47246628.0,21.281719207763672
2012-09-19,22.600000381469727,22.093299865722656,22.16670036315918,22.4867000579834,38223564.0,21.60200309753418
2012-09-20,22.393299102783203,21.34000015258789,22.393299102783203,21.459999084472656,55054752.0,20.615694046020508
2012-09-21,22.16670036315918,21.34000015258789,21.459999084472656,21.786699295043945,43757515.0,20.929542541503906
2012-09-24,22.13330078125,21.079999923706055,21.399999618530273,21.966699600219727,40428207.0,21.102458953857422
2012-09-25,22.073299407958984,21.47330093383789,21.81999969482422,21.600000381469727,25213174.0,20.75018882751465
2012-09-26,21.786699295043945,21.266700744628906,21.593299865722656,21.373300552368164,26251930.0,20.532407760620117
2012-09-27,22.1200008392334,21.13330078125,21.31999969482422,21.966699600219727,53513718.0,21.102458953857422
2012-09-28,22.899999618530273,21.86669921875,22.020000457763672,22.66670036315918,67510011.0,21.774921417236328
2012-10-08,22.82670021057129,21.97330093383789,22.66670036315918,22.1200008392334,48453933.0,21.249731063842773
2012-10-09,22.920000076293945,22.066699981689453,22.16670036315918,22.67329978942871,50310744.0,21.781259536743164
2012-10-10,22.639999389648438,22.233299255371094,22.63330078125,22.566699981689453,39270882.0,21.678855895996094
2012-10-11,23.0,22.280000686645508,22.45330047607422,22.49329948425293,46912486.0,21.60834312438965
2012-10-12,22.83329963684082,22.13330078125,22.49329948425293,22.34000015258789,31613581.0,21.461074829101562
2012-10-15,22.31329917907715,21.600000381469727,22.266700744628906,21.81999969482422,39062839.0,20.961532592773438
2012-10-16,22.100000381469727,21.700000762939453,21.83329963684082,21.786699295043945,24248463.0,20.929542541503906
2012-10-17,22.533300399780273,21.700000762939453,21.899999618530273,22.34670066833496,36439192.0,21.467510223388672
2012-10-18,22.63330078125,22.18000030517578,22.33329963684082,22.4867000579834,45361227.0,21.60200309753418
2012-10-19,22.540000915527344,22.17329978942871,22.45330047607422,22.299999237060547,30536928.0,21.422649383544922
2012-10-22,21.906700134277344,21.0132999420166,21.466699600219727,21.639999389648438,59454027.0,20.788612365722656
2012-10-23,21.766700744628906,21.33329963684082,21.600000381469727,21.613300323486328,32708739.0,20.762962341308594
2012-10-24,21.466699600219727,20.899999618530273,21.266700744628906,20.97330093383789,54255052.0,20.14814567565918
2012-10-25,21.126699447631836,20.66670036315918,20.933300018310547,20.726699829101562,43658119.0,19.911243438720703
2012-10-26,20.83329963684082,18.86669921875,20.726699829101562,19.280000686645508,71633682.0,18.52146339416504
2012-10-29,19.18670082092285,18.093299865722656,19.0,18.233299255371094,70607224.0,17.515945434570312
2012-10-30,18.66670036315918,18.16670036315918,18.16670036315918,18.47330093383789,40980925.0,17.746501922607422
2012-10-31,19.053300857543945,18.386699676513672,18.5132999420166,18.979999542236328,41697697.0,18.23326873779297
2012-11-01,20.733299255371094,19.100000381469727,19.1200008392334,20.639999389648438,99862762.0,19.82795524597168
2012-11-02,20.773300170898438,20.0132999420166,20.466699600219727,20.63330078125,76583112.0,19.821521759033203
2012-11-05,20.913299560546875,20.3799991607666,20.5,20.713300704956055,48453159.0,19.89837646484375
2012-11-06,21.33329963684082,20.139999389648438,20.8799991607666,21.31999969482422,71778046.0,20.481204986572266
2012-11-07,22.733299255371094,21.126699447631836,21.31999969482422,22.213300704956055,111405322.0,21.339359283447266
2012-11-08,22.239999771118164,21.600000381469727,21.99329948425293,21.713300704956055,60581685.0,20.85902976989746
2012-11-09,22.13330078125,21.5132999420166,21.753299713134766,21.520000457763672,47109148.0,20.6733341217041
2012-11-12,22.286699295043945,21.34670066833496,21.34670066833496,22.260000228881836,56883804.0,21.384220123291016
2012-11-13,22.766700744628906,21.65329933166504,22.466699600219727,21.753299713134766,69833863.0,20.897457122802734
2012-11-14,22.733299255371094,21.5,21.966699600219727,22.63330078125,70132777.0,21.742834091186523
2012-11-15,22.700000762939453,21.84000015258789,22.399999618530273,21.860000610351562,65971396.0,20.999961853027344
2012-11-16,22.033300399780273,20.97330093383789,21.893299102783203,21.81329917907715,58677459.0,20.955095291137695
2012-11-19,22.45330047607422,21.466699600219727,21.79330062866211,22.426700592041016,50934469.0,21.544363021850586
2012-11-20,23.040000915527344,22.440000534057617,22.613300323486328,22.520000457763672,69546475.0,21.633991241455078
2012-11-21,22.786699295043945,21.86669921875,22.33329963684082,22.626699447631836,51564328.0,21.736492156982422
2012-11-22,22.639999389648438,22.0,22.63330078125,22.146699905395508,35429826.0,21.275379180908203
2012-11-23,22.853300094604492,22.15329933166504,22.386699676513672,22.446699142456055,55155834.0,21.563575744628906
2012-11-26,22.713300704956055,22.1200008392334,22.433300018310547,22.34000015258789,34724371.0,21.461074829101562
2012-11-27,22.253299713134766,21.280000686645508,22.100000381469727,21.32670021057129,42876762.0,20.487640380859375
2012-11-28,21.266700744628906,19.959999084472656,20.940000534057617,20.18000030517578,53485645.0,19.38605499267578
2012-11-29,20.65999984741211,19.66670036315918,20.260000228881836,20.040000915527344,37190152.0,19.251564025878906
2012-11-30,20.639999389648438,19.83329963684082,20.053300857543945,20.613300323486328,38085618.0,19.802310943603516
2012-12-03,20.780000686645508,19.83329963684082,20.606700897216797,19.893299102783203,44609589.0,19.110633850097656
2012-12-04,20.446699142456055,19.126699447631836,19.84670066833496,20.34670066833496,53660731.0,19.54619598388672
2012-12-05,22.033300399780273,20.226699829101562,20.33329963684082,21.81329917907715,95376607.0,20.955095291137695
2012-12-06,21.853300094604492,20.959999084472656,21.733299255371094,21.15329933166504,66802390.0,20.321063995361328
2012-12-07,21.65999984741211,21.02669906616211,21.13330078125,21.34670066833496,57195645.0,20.506855010986328
2012-12-10,22.100000381469727,21.36669921875,21.36669921875,21.84670066833496,66256797.0,20.987180709838867
2012-12-11,22.13330078125,21.639999389648438,22.0,21.81329917907715,56123554.0,20.955095291137695
2012-12-12,21.966699600219727,21.47330093383789,21.82670021057129,21.84000015258789,46604767.0,20.980745315551758
2012-12-13,21.84000015258789,21.239999771118164,21.63330078125,21.260000228881836,36891817.0,20.423564910888672
2012-12-14,22.753299713134766,21.246700286865234,21.246700286865234,22.426700592041016,113155833.0,21.544363021850586
2012-12-17,23.553300857543945,22.020000457763672,22.399999618530273,22.95330047607422,114850966.0,22.050247192382812
2012-12-18,24.66670036315918,22.579999923706055,22.940000534057617,24.113300323486328,150776818.0,23.164608001708984
2012-12-19,24.63330078125,23.799999237060547,23.873300552368164,23.860000610351562,105116812.0,22.921274185180664
2012-12-20,25.65999984741211,23.600000381469727,23.65999984741211,25.50670051574707,161260276.0,24.503189086914062
2012-12-21,25.893299102783203,24.799999237060547,25.520000457763672,24.940000534057617,118055296.0,23.958782196044922
2012-12-24,25.52669906616211,24.586700439453125,24.806699752807617,24.959999084472656,84450009.0,23.97799301147461
2012-12-25,25.18000030517578,23.873300552368164,24.566699981689453,24.780000686645508,111452815.0,23.805078506469727
2012-12-26,25.860000610351562,24.739999771118164,24.79330062866211,24.886699676513672,102044065.0,23.907577514648438
2012-12-27,25.273300170898438,24.466699600219727,25.020000457763672,24.726699829101562,82329093.0,23.75387191772461
2012-12-28,25.433300018310547,24.83329963684082,25.066699981689453,24.933300018310547,76343110.0,23.95234489440918
2012-12-31,25.266700744628906,24.753299713134766,25.0,24.966699600219727,65256756.0,23.98443031311035
2013-01-04,25.45330047607422,24.933300018310547,25.36669921875,25.066699981689453,70518741.0,24.08049774169922
2013-01-07,24.933300018310547,24.193300247192383,24.933300018310547,24.47330093383789,72881803.0,23.51044464111328
2013-01-08,25.066699981689453,24.13330078125,24.3799991607666,25.033300399780273,86612554.0,24.048412322998047
2013-01-09,25.04669952392578,24.053300857543945,24.920000076293945,24.29330062866211,81677355.0,23.337528228759766
2013-01-10,24.66670036315918,24.066699981689453,24.266700744628906,24.386699676513672,65235444.0,23.4272518157959
2013-01-11,24.520000457763672,23.47330093383789,24.413299560546875,23.566699981689453,74978994.0,22.639514923095703
2013-01-14,24.299999237060547,23.266700744628906,23.266700744628906,24.079999923706055,83137041.0,23.132619857788086
2013-01-15,24.780000686645508,23.81329917907715,24.100000381469727,24.559999465942383,111422893.0,23.593734741210938
2013-01-16,24.9867000579834,24.200000762939453,24.433300018310547,24.559999465942383,96534102.0,23.593734741210938
2013-01-17,24.613300323486328,23.739999771118164,24.479999542236328,23.81999969482422,66644797.0,22.88284683227539
2013-01-18,24.266700744628906,23.773300170898438,24.02669906616211,23.966699600219727,43579768.0,23.023773193359375
2013-01-21,24.17329978942871,23.733299255371094,23.933300018310547,23.81999969482422,47656417.0,22.88284683227539
2013-01-22,24.13330078125,23.266700744628906,23.83329963684082,23.426700592041016,54250293.0,22.505020141601562
2013-01-23,24.106700897216797,23.47330093383789,23.47330093383789,23.913299560546875,55462992.0,22.972475051879883
2013-01-24,24.106700897216797,23.239999771118164,24.04669952392578,23.353300094604492,64124859.0,22.43450927734375
2013-01-25,23.533300399780273,23.100000381469727,23.353300094604492,23.106700897216797,42517087.0,22.197608947753906
2013-01-28,23.82670021057129,23.066699981689453,23.066699981689453,23.70669937133789,55022598.0,22.774002075195312
2013-01-29,24.200000762939453,23.533300399780273,23.726699829101562,24.079999923706055,69838999.0,23.132619857788086
2013-01-30,23.966699600219727,23.33329963684082,23.906700134277344,23.426700592041016,82413787.0,22.505020141601562
2013-01-31,23.84000015258789,23.386699676513672,23.68670082092285,23.45330047607422,54114475.0,22.53057289123535
2013-02-01,23.31999969482422,22.559999465942383,23.31999969482422,22.773300170898438,92246187.0,21.87732696533203
2013-02-04,22.946699142456055,21.606700897216797,22.773300170898438,22.45330047607422,92249862.0,21.569917678833008
2013-02-05,22.719999313354492,21.86669921875,22.200000762939453,22.459999084472656,47593404.0,21.576353073120117
2013-02-06,23.280000686645508,22.540000915527344,22.733299255371094,22.893299102783203,73696591.0,21.992603302001953
2013-02-07,23.02669906616211,22.553300857543945,22.933300018310547,22.606700897216797,41098795.0,21.7172794342041
2013-02-08,23.040000915527344,22.606700897216797,22.606700897216797,22.81999969482422,35815605.0,21.92218589782715
2013-02-18,23.073299407958984,22.70669937133789,22.81999969482422,22.806699752807617,31322899.0,21.909412384033203
2013-02-19,22.946699142456055,21.946699142456055,22.86669921875,22.079999923706055,45736822.0,21.211301803588867
2013-02-20,22.31999969482422,22.0,22.053300857543945,22.200000762939453,24548773.0,21.326581954956055
2013-02-21,22.0,21.273300170898438,22.0,21.49329948425293,49710909.0,20.647682189941406
2013-02-22,22.940000534057617,21.20669937133789,21.49329948425293,22.5,74570655.0,21.614778518676758
2013-02-25,22.626699447631836,22.086700439453125,22.466699600219727,22.273300170898438,34871265.0,21.39699935913086
2013-02-26,22.399999618530273,21.639999389648438,22.273300170898438,21.81999969482422,45718813.0,20.961532592773438
2013-02-27,22.1200008392334,21.68000030517578,21.886699676513672,21.773300170898438,25023249.0,20.916669845581055
2013-02-28,22.466699600219727,21.63330078125,21.83329963684082,22.193300247192383,50133318.0,21.320144653320312
2013-03-01,22.31999969482422,21.853300094604492,22.126699447631836,21.99329948425293,35322934.0,21.128013610839844
2013-03-04,21.86669921875,21.1200008392334,21.86669921875,21.280000686645508,51810459.0,20.442779541015625
2013-03-05,21.573299407958984,21.233299255371094,21.29330062866211,21.413299560546875,32867683.0,20.57083511352539
2013-03-06,21.63330078125,21.266700744628906,21.45330047607422,21.406700134277344,37075242.0,20.56449317932129
2013-03-07,21.593299865722656,20.713300704956055,21.233299255371094,21.200000762939453,54967956.0,20.365924835205078
2013-03-08,21.66670036315918,21.0,21.18670082092285,21.253299713134766,51010053.0,20.417129516601562
2013-03-11,21.226699829101562,20.773300170898438,21.059999465942383,20.780000686645508,46844616.0,19.96245002746582
2013-03-12,21.079999923706055,20.16670036315918,20.84000015258789,20.273300170898438,44884782.0,19.475685119628906
2013-03-13,20.99329948425293,20.219999313354492,20.299999237060547,20.54669952392578,49307610.0,19.73832893371582
2013-03-14,20.540000915527344,19.966699600219727,20.466699600219727,20.093299865722656,36637899.0,19.302764892578125
2013-03-15,20.393299102783203,19.906700134277344,20.1200008392334,20.126699447631836,40497220.0,19.33485221862793
2013-03-18,20.0,19.200000762939453,20.0,19.31329917907715,50620135.0,18.55345344543457
2013-03-19,19.52669906616211,19.086700439453125,19.31329917907715,19.399999618530273,32470270.0,18.636741638183594
2013-03-20,20.260000228881836,19.31329917907715,19.446699142456055,20.093299865722656,58468606.0,19.302764892578125
2013-03-21,20.193300247192383,19.70669937133789,20.093299865722656,19.84000015258789,39467907.0,19.059431076049805
2013-03-22,19.933300018310547,19.606700897216797,19.786699295043945,19.67329978942871,26209314.0,18.899288177490234
2013-03-25,21.31999969482422,19.66670036315918,19.66670036315918,21.1200008392334,109651269.0,20.28907585144043
2013-03-26,21.100000381469727,20.54669952392578,20.933300018310547,20.760000228881836,57576828.0,19.9432373046875
2013-03-27,21.17329978942871,20.579999923706055,20.760000228881836,20.899999618530273,48013563.0,20.077728271484375
2013-03-28,20.533300399780273,20.0,20.533300399780273,20.00670051574707,42387670.0,19.219575881958008
2013-03-29,20.393299102783203,19.81999969482422,20.0,19.8799991607666,28662852.0,19.097856521606445
2013-04-01,19.639999389648438,19.193300247192383,19.63330078125,19.36669921875,36662358.0,18.604751586914062
2013-04-02,19.713300704956055,19.266700744628906,19.413299560546875,19.413299560546875,24837306.0,18.649520874023438
2013-04-03,19.573299407958984,19.266700744628906,19.36669921875,19.32670021057129,20248297.0,18.566328048706055
2013-04-08,18.933300018310547,18.31999969482422,18.933300018310547,18.693300247192383,38111958.0,17.957843780517578
2013-04-09,19.593299865722656,18.739999771118164,18.766700744628906,19.20669937133789,45558382.0,18.4510440826416
2013-04-10,19.399999618530273,19.073299407958984,19.266700744628906,19.253299713134766,25040088.0,18.495811462402344
2013-04-11,19.466699600219727,18.873300552368164,19.36669921875,18.926700592041016,21605457.0,18.182064056396484
2013-04-12,19.193300247192383,18.66670036315918,18.926700592041016,18.746700286865234,18973671.0,18.0091495513916
2013-04-15,18.586700439453125,18.299999237060547,18.573299407958984,18.52669906616211,25544556.0,17.79779815673828
2013-04-16,18.70669937133789,18.059999465942383,18.266700744628906,18.606700897216797,24714123.0,17.87465476989746
2013-04-17,18.693300247192383,18.360000610351562,18.606700897216797,18.47330093383789,19452358.0,17.746501922607422
2013-04-18,18.799999237060547,18.139999389648438,18.420000076293945,18.466699600219727,23120164.0,17.740161895751953
2013-04-19,19.126699447631836,18.566699981689453,18.566699981689453,18.9867000579834,43699230.0,18.239702224731445
2013-04-22,18.933300018310547,18.646699905395508,18.733299255371094,18.79330062866211,28606149.0,18.05391502380371
2013-04-23,19.053300857543945,18.280000686645508,18.886699676513672,18.31999969482422,32933568.0,17.599233627319336
2013-04-24,18.719999313354492,18.353300094604492,18.393299102783203,18.559999465942383,26098038.0,17.829792022705078
2013-04-25,18.65329933166504,18.29330062866211,18.559999465942383,18.32670021057129,27010599.0,17.60567283630371
2013-04-26,18.766700744628906,18.33329963684082,18.373300552368164,18.393299102783203,27439188.0,17.669649124145508
2013-05-02,18.246700286865234,17.466699600219727,18.246700286865234,17.67329978942871,38809807.0,16.977977752685547
2013-05-03,18.040000915527344,17.67329978942871,17.67329978942871,17.719999313354492,29825781.0,17.022838592529297
2013-05-06,18.713300704956055,18.066699981689453,18.073299407958984,18.606700897216797,59737159.0,17.87465476989746
2013-05-07,20.0,18.47330093383789,18.65999984741211,19.3799991607666,99899710.0,18.617530822753906
2013-05-08,19.459999084472656,19.0132999420166,19.399999618530273,19.253299713134766,46480906.0,18.495811462402344
2013-05-09,19.579999923706055,18.893299102783203,19.353300094604492,19.100000381469727,41381145.0,18.348543167114258
2013-05-10,19.253299713134766,18.733299255371094,19.066699981689453,18.959999084472656,30198849.0,18.214052200317383
2013-05-13,19.306699752807617,18.933300018310547,18.959999084472656,19.079999923706055,26885403.0,18.32933235168457
2013-05-14,19.059999465942383,18.459999084472656,19.059999465942383,18.52669906616211,32826271.0,17.79779815673828
2013-05-15,18.646699905395508,18.280000686645508,18.540000915527344,18.52669906616211,22981936.0,17.79779815673828
2013-05-16,18.579999923706055,18.18000030517578,18.426700592041016,18.540000915527344,24916842.0,18.004945755004883
2013-05-17,19.04669952392578,18.5,18.586700439453125,18.99329948425293,41117560.0,18.445161819458008
2013-05-20,19.66670036315918,18.86669921875,19.126699447631836,19.32670021057129,55534770.0,18.768943786621094
2013-05-21,19.393299102783203,18.97330093383789,19.33329963684082,19.13330078125,40884291.0,18.58112335205078
2013-05-22,19.586700439453125,19.106700897216797,19.13330078125,19.280000686645508,48143304.0,18.723588943481445
2013-05-23,19.126699447631836,18.739999771118164,19.1200008392334,18.766700744628906,45068922.0,18.22510528564453
2013-05-24,19.266700744628906,18.66670036315918,18.766700744628906,19.073299407958984,40271998.0,18.52285385131836
2013-05-27,19.093299865722656,18.733299255371094,18.926700592041016,18.799999237060547,33613690.0,18.2574405670166
2013-05-28,19.066699981689453,18.54669952392578,18.799999237060547,19.033300399780273,45355489.0,18.4840087890625
2013-05-29,19.16670036315918,18.933300018310547,19.040000915527344,18.95330047607422,38973720.0,18.40631675720215
2013-05-30,18.86669921875,18.6200008392334,18.853300094604492,18.639999389648438,39701056.0,18.102060317993164
2013-05-31,18.853300094604492,18.45330047607422,18.639999389648438,18.459999084472656,32599836.0,17.92725372314453
2013-06-03,18.6200008392334,18.34000015258789,18.466699600219727,18.373300552368164,23906953.0,17.84305763244629
2013-06-04,18.386699676513672,17.940000534057617,18.373300552368164,18.020000457763672,30737149.0,17.49995231628418
2013-06-05,18.31999969482422,18.0132999420166,18.02669906616211,18.17329978942871,20503219.0,17.648828506469727
2013-06-06,18.233299255371094,17.86669921875,18.18000030517578,18.020000457763672,25289559.0,17.49995231628418
2013-06-07,18.13330078125,17.579999923706055,18.059999465942383,17.66670036315918,25589466.0,17.15684700012207
2013-06-13,17.533300399780273,16.5132999420166,17.533300399780273,16.65329933166504,36303829.0,16.17269515991211
2013-06-14,16.786699295043945,16.399999618530273,16.65999984741211,16.713300704956055,30669937.0,16.2309627532959
2013-06-17,16.773300170898438,16.31999969482422,16.733299255371094,16.33329963684082,26253457.0,15.86192798614502
2013-06-18,16.6200008392334,16.31999969482422,16.353300094604492,16.393299102783203,20117533.0,15.920195579528809
2013-06-19,17.233299255371094,16.36669921875,16.466699600219727,17.219999313354492,61924816.0,16.723039627075195
2013-06-20,17.113300323486328,16.459999084472656,16.940000534057617,16.47330093383789,31305207.0,15.99789047241211
2013-06-21,16.533300399780273,15.739999771118164,16.139999389648438,16.18000030517578,35548231.0,15.713053703308105
2013-06-24,16.13330078125,14.600000381469727,16.13330078125,14.619999885559082,47288508.0,14.198075294494629
2013-06-25,14.520000457763672,13.15999984741211,14.520000457763672,14.173299789428711,69443157.0,13.764266967773438
2013-06-26,14.493300437927246,13.800000190734863,14.246700286865234,14.33329963684082,42843010.0,13.919648170471191
2013-06-27,14.513299942016602,13.800000190734863,14.406700134277344,13.89330005645752,46123923.0,13.49234676361084
2013-06-28,14.399999618530273,13.34000015258789,13.613300323486328,13.913299560546875,36153085.0,13.511770248413086
2013-07-01,14.319999694824219,13.680000305175781,13.800000190734863,14.180000305175781,33551757.0,13.770771980285645
2013-07-02,14.186699867248535,13.720000267028809,14.033300399780273,13.853300094604492,40978627.0,13.453500747680664
2013-07-03,13.853300094604492,13.286700248718262,13.853300094604492,13.319999694824219,42302782.0,12.935592651367188
2013-07-04,14.5733003616333,12.880000114440918,13.199999809265137,14.26669979095459,97197108.0,13.854970932006836
2013-07-05,15.319999694824219,14.033300399780273,14.133299827575684,14.859999656677246,117601962.0,14.431148529052734
2013-07-08,14.779999732971191,13.946700096130371,14.593299865722656,14.006699562072754,59899917.0,13.6024751663208
2013-07-09,14.566699981689453,13.933300018310547,14.006699562072754,14.086700439453125,37699384.0,13.68016529083252
2013-07-10,15.493300437927246,14.146699905395508,14.146699905395508,15.493300437927246,111307816.0,15.046171188354492
2013-07-11,17.040000915527344,16.233299255371094,16.399999618530273,17.040000915527344,220628797.0,16.548236846923828
2013-07-12,16.99329948425293,16.406700134277344,16.79330062866211,16.5,150478879.0,16.023820877075195
2013-07-15,17.200000762939453,16.34000015258789,16.49329948425293,16.786699295043945,115222399.0,16.302244186401367
2013-07-16,17.126699447631836,16.49329948425293,16.66670036315918,16.693300247192383,82185732.0,16.2115421295166
2013-07-17,16.940000534057617,16.0,16.940000534057617,16.066699981689453,75285499.0,15.603023529052734
2013-07-18,16.15999984741211,15.73330020904541,16.040000915527344,15.786700248718262,51990910.0,15.331104278564453
2013-07-19,15.899999618530273,14.66670036315918,15.73330020904541,14.706700325012207,68210968.0,14.282272338867188
2013-07-22,15.260000228881836,14.453300476074219,14.673299789428711,15.239999771118164,61939999.0,14.80018138885498
2013-07-23,16.66670036315918,15.246700286865234,15.253299713134766,16.47330093383789,101471223.0,15.99789047241211
2013-07-24,16.593299865722656,15.846699714660645,16.266700744628906,16.433300018310547,80889921.0,15.95904541015625
2013-07-25,16.459999084472656,15.83329963684082,16.33329963684082,15.846699714660645,58531248.0,15.389371871948242
2013-07-26,15.886699676513672,15.313300132751465,15.653300285339355,15.613300323486328,41042212.0,15.162710189819336
2013-07-29,15.566699981689453,15.053299903869629,15.33329963684082,15.546699523925781,34772485.0,15.098029136657715
2013-07-30,16.65329933166504,15.746700286865234,15.76669979095459,16.079999923706055,69051111.0,15.61594009399414
2013-07-31,16.36669921875,15.686699867248535,16.066699981689453,15.73330020904541,46152166.0,15.279245376586914
2013-08-01,16.31999969482422,15.73330020904541,15.873299598693848,16.226699829101562,50803965.0,15.758405685424805
2013-08-02,16.47330093383789,16.053300857543945,16.406700134277344,16.086700439453125,39288603.0,15.622447967529297
2013-08-05,16.52669906616211,16.073299407958984,16.113300323486328,16.420000076293945,53171766.0,15.946125984191895
2013-08-06,17.053300857543945,16.1200008392334,16.393299102783203,16.853300094604492,89319918.0,16.366924285888672
2013-08-07,17.253299713134766,16.533300399780273,16.719999313354492,16.806699752807617,91344400.0,16.32166862487793
2013-08-08,17.760000228881836,16.933300018310547,17.386699676513672,17.066699981689453,99322480.0,16.57416343688965
2013-08-09,18.773300170898438,17.273300170898438,17.33329963684082,18.773300170898438,235488142.0,18.23151206970215
2013-08-12,20.420000076293945,18.533300399780273,18.773300170898438,19.713300704956055,253746924.0,19.144386291503906
2013-08-13,19.97330093383789,19.33329963684082,19.353300094604492,19.726699829101562,111880021.0,19.15739631652832
2013-08-14,19.920000076293945,19.233299255371094,19.66670036315918,19.446699142456055,97882743.0,18.885480880737305
2013-08-15,19.82670021057129,19.066699981689453,19.45330047607422,19.533300399780273,113334337.0,18.96957778930664
2013-08-16,19.99329948425293,18.566699981689453,19.586700439453125,18.6200008392334,130719700.0,18.0826358795166
2013-08-19,20.13330078125,18.50670051574707,18.733299255371094,20.106700897216797,150109920.0,19.526432037353516
2013-08-20,20.306699752807617,19.559999465942383,19.886699676513672,19.733299255371094,110189134.0,19.163806915283203
2013-08-21,20.386699676513672,19.639999389648438,19.739999771118164,20.066699981689453,100412835.0,19.487585067749023
2013-08-22,20.059999465942383,19.36669921875,19.946699142456055,19.466699600219727,81963150.0,18.9049015045166
2013-08-23,19.81329917907715,18.54669952392578,19.466699600219727,19.15999984741211,107506281.0,18.607053756713867
2013-08-26,19.50670051574707,18.966699600219727,19.34670066833496,19.45330047607422,64695930.0,18.891889572143555
2013-08-27,20.593299865722656,19.353300094604492,19.466699600219727,20.15999984741211,122539411.0,19.57819366455078
2013-08-28,21.033300399780273,19.733299255371094,20.0,20.81999969482422,159193654.0,20.219144821166992
2013-08-29,20.893299102783203,20.353300094604492,20.66670036315918,20.459999084472656,87516778.0,19.86953353881836
2013-08-30,20.760000228881836,19.18670082092285,20.63330078125,19.49329948425293,114031165.0,18.930736541748047
2013-09-02,19.799999237060547,19.053300857543945,19.52669906616211,19.373300552368164,57969351.0,18.814199447631836
2013-09-03,19.52669906616211,18.920000076293945,19.373300552368164,19.50670051574707,48666616.0,18.943748474121094
2013-09-04,20.193300247192383,19.066699981689453,19.399999618530273,19.639999389648438,79447971.0,19.073200225830078
2013-09-05,19.45330047607422,19.040000915527344,19.45330047607422,19.066699981689453,61740853.0,18.51644515991211
2013-09-06,19.466699600219727,19.073299407958984,19.079999923706055,19.139999389648438,40531618.0,18.587631225585938
2013-09-09,19.799999237060547,19.100000381469727,19.139999389648438,19.593299865722656,73872813.0,19.02784538269043
2013-09-10,20.113300323486328,19.479999542236328,19.773300170898438,19.979999542236328,80255661.0,19.403385162353516
2013-09-11,21.253299713134766,20.233299255371094,20.233299255371094,20.466699600219727,144083913.0,19.876041412353516
2013-09-12,20.466699600219727,19.873300552368164,20.466699600219727,19.9867000579834,66361881.0,19.409893035888672
2013-09-13,21.066699981689453,19.86669921875,20.20669937133789,20.420000076293945,90225711.0,19.830690383911133
2013-09-16,20.559999465942383,19.913299560546875,20.306699752807617,20.0,64676272.0,19.42281150817871
2013-09-17,20.15329933166504,19.126699447631836,20.0,19.18670082092285,89436001.0,18.632984161376953
2013-09-18,19.32670021057129,18.739999771118164,19.15999984741211,19.113300323486328,47301874.0,18.56170082092285
2013-09-23,19.613300323486328,19.113300323486328,19.17329978942871,19.420000076293945,46050180.0,18.85955047607422
2013-09-24,19.626699447631836,19.0,19.45330047607422,19.059999465942383,61180093.0,18.509939193725586
2013-09-25,18.9867000579834,18.553300857543945,18.946699142456055,18.713300704956055,59189196.0,18.17324447631836
2013-09-26,19.433300018310547,18.219999313354492,18.739999771118164,18.713300704956055,76745892.0,18.17324447631836
2013-09-27,18.920000076293945,18.440000534057617,18.533300399780273,18.533300399780273,37503750.0,17.99843978881836
2013-09-30,18.853300094604492,18.440000534057617,18.733299255371094,18.799999237060547,32108343.0,18.2574405670166
2013-10-08,19.1200008392334,18.433300018310547,18.600000381469727,18.84000015258789,40835403.0,18.296287536621094
2013-10-09,19.15329933166504,18.68670082092285,18.860000610351562,19.073299407958984,50327314.0,18.52285385131836
2013-10-10,19.100000381469727,18.49329948425293,19.0,18.579999923706055,52859565.0,18.043792724609375
2013-10-11,18.84670066833496,18.533300399780273,18.66670036315918,18.6200008392334,34831221.0,18.0826358795166
2013-10-14,18.573299407958984,18.0132999420166,18.573299407958984,18.086700439453125,62169492.0,17.564729690551758
2013-10-15,18.893299102783203,18.33329963684082,18.34000015258789,18.600000381469727,65642874.0,18.06321144104004
2013-10-16,18.45330047607422,17.786699295043945,18.399999618530273,17.99329948425293,50541577.0,17.474021911621094
2013-10-17,18.420000076293945,17.920000076293945,18.079999923706055,17.99329948425293,31071418.0,17.474021911621094
2013-10-18,18.18000030517578,17.933300018310547,18.053300857543945,17.979999542236328,21750883.0,17.461105346679688
2013-10-21,18.106700897216797,17.413299560546875,17.933300018310547,18.093299865722656,54107328.0,17.571138381958008
2013-10-22,18.059999465942383,17.81329917907715,18.0,17.84670066833496,29294488.0,17.331655502319336
2013-10-23,18.586700439453125,17.920000076293945,17.97330093383789,18.20669937133789,66243481.0,17.681264877319336
2013-10-24,18.33329963684082,17.753299713134766,18.299999237060547,17.780000686645508,37051974.0,17.266878128051758
2013-10-25,17.893299102783203,17.139999389648438,17.733299255371094,17.200000762939453,39584407.0,16.7036190032959
2013-10-28,17.31999969482422,16.66670036315918,17.200000762939453,16.773300170898438,28481541.0,16.28923225402832
2013-10-29,17.1200008392334,16.040000915527344,16.799999237060547,16.65999984741211,37997251.0,16.17919921875
2013-10-30,16.946699142456055,16.459999084472656,16.66670036315918,16.753299713134766,24481345.0,16.26980972290039
2013-10-31,16.853300094604492,16.5,16.606700897216797,16.786699295043945,20360203.0,16.302244186401367
2013-11-01,17.746700286865234,16.946699142456055,16.959999084472656,17.600000381469727,56701602.0,17.09207534790039
2013-11-04,18.466699600219727,17.586700439453125,18.066699981689453,17.613300323486328,45481785.0,17.104990005493164
2013-11-05,18.126699447631836,17.433300018310547,17.6200008392334,18.04669952392578,39604399.0,17.525880813598633
2013-11-06,18.459999084472656,17.786699295043945,18.053300857543945,18.113300323486328,53823441.0,17.59056282043457
2013-11-07,18.233299255371094,17.600000381469727,18.226699829101562,17.626699447631836,32086144.0,17.11800193786621
2013-11-08,17.559999465942383,16.713300704956055,17.34000015258789,16.860000610351562,37669303.0,16.373430252075195
2013-11-11,16.86669921875,16.1200008392334,16.766700744628906,16.413299560546875,50018473.0,15.939620971679688
2013-11-12,16.646699905395508,16.34000015258789,16.393299102783203,16.573299407958984,23925832.0,16.09500503540039
2013-11-13,16.70669937133789,16.20669937133789,16.50670051574707,16.246700286865234,27828388.0,15.77782917022705
2013-11-14,16.566699981689453,16.213300704956055,16.36669921875,16.5,28468251.0,16.023820877075195
2013-11-15,17.0,16.399999618530273,16.50670051574707,16.760000228881836,36925821.0,16.276317596435547
2013-11-18,17.15999984741211,16.63330078125,16.766700744628906,17.126699447631836,51130368.0,16.632431030273438
2013-11-19,17.13330078125,16.86669921875,17.13330078125,16.99329948425293,33118489.0,16.50288200378418
2013-11-20,17.15999984741211,16.933300018310547,17.079999923706055,17.00670051574707,24565243.0,16.51589584350586
2013-11-21,16.920000076293945,16.540000915527344,16.920000076293945,16.67329978942871,33555604.0,16.19211769104004
2013-11-22,16.760000228881836,16.553300857543945,16.733299255371094,16.559999465942383,18830017.0,16.08208465576172
2013-11-25,16.65999984741211,16.353300094604492,16.420000076293945,16.49329948425293,19571019.0,16.01731300354004
2013-11-26,16.613300323486328,16.406700134277344,16.406700134277344,16.49329948425293,13671169.0,16.01731300354004
2013-11-27,16.83329963684082,16.466699600219727,16.533300399780273,16.773300170898438,24665851.0,16.28923225402832
2013-11-28,18.433300018310547,16.766700744628906,16.786699295043945,18.18000030517578,123716446.0,17.65533447265625
2013-11-29,17.966699600219727,17.586700439453125,17.966699600219727,17.67329978942871,65311713.0,17.163257598876953
2013-12-02,17.99329948425293,17.1200008392334,17.440000534057617,17.406700134277344,86018017.0,16.904354095458984
2013-12-03,17.713300704956055,17.200000762939453,17.266700744628906,17.68670082092285,45136626.0,17.17626953125
2013-12-04,17.899999618530273,17.446699142456055,17.68000030517578,17.66670036315918,48014241.0,17.15684700012207
2013-12-05,17.746700286865234,17.393299102783203,17.67329978942871,17.406700134277344,32155933.0,16.904354095458984
2013-12-06,17.646699905395508,17.33329963684082,17.33329963684082,17.45330047607422,19716072.0,16.949607849121094
2013-12-09,17.713300704956055,17.399999618530273,17.586700439453125,17.45330047607422,20184408.0,16.949607849121094
2013-12-10,17.63330078125,17.34000015258789,17.533300399780273,17.54669952392578,26511534.0,17.04030990600586
2013-12-11,17.726699829101562,17.18000030517578,17.33329963684082,17.31329917907715,33719034.0,16.81364631652832
2013-12-12,17.286699295043945,16.86669921875,17.213300704956055,16.873300552368164,36886807.0,16.38634490966797
2013-12-13,16.926700592041016,16.65999984741211,16.66670036315918,16.726699829101562,19901835.0,16.24397850036621
2013-12-16,16.67329978942871,16.13330078125,16.540000915527344,16.15999984741211,40670301.0,15.693629264831543
2013-12-17,16.31999969482422,15.933300018310547,16.16670036315918,15.953300476074219,31742479.0,15.492897987365723
2013-12-18,16.20669937133789,15.933300018310547,15.953300476074219,16.073299407958984,21288610.0,15.6094331741333
2013-12-19,16.420000076293945,16.0,16.126699447631836,16.0132999420166,29917152.0,15.551163673400879
2013-12-20,16.086700439453125,14.413299560546875,15.986700057983398,14.493300437927246,81922048.0,14.075032234191895
2013-12-23,14.853300094604492,14.473299980163574,14.673299789428711,14.633299827575684,34104930.0,14.210989952087402
2013-12-24,14.84000015258789,14.399999618530273,14.699999809265137,14.579999923706055,28243495.0,14.15923023223877
2013-12-25,14.760000228881836,14.473299980163574,14.613300323486328,14.753299713134766,19358557.0,14.32752799987793
2013-12-26,14.773300170898438,14.133299827575684,14.773300170898438,14.253299713134766,34969341.0,13.841958999633789
2013-12-27,14.640000343322754,14.16670036315918,14.253299713134766,14.513299942016602,25292721.0,14.094453811645508
2013-12-30,14.720000267028809,14.479999542236328,14.553299903869629,14.486700057983398,19026679.0,14.068621635437012
2013-12-31,15.180000305175781,14.186699867248535,14.359999656677246,14.846699714660645,34983778.0,14.418232917785645
2014-01-02,14.819999694824219,14.65999984741211,14.779999732971191,14.760000228881836,20192484.0,14.334033966064453
2014-01-03,15.593299865722656,15.100000381469727,15.533300399780273,15.199999809265137,50644453.0,14.761337280273438
2014-01-06,15.520000457763672,14.986700057983398,15.199999809265137,15.0,41898507.0,14.567109107971191
2014-01-07,15.093299865722656,14.66670036315918,15.0600004196167,14.739999771118164,25790989.0,14.314610481262207
2014-01-08,14.973299980163574,14.553299903869629,14.653300285339355,14.566699981689453,24816154.0,14.146312713623047
2014-01-09,14.753299713134766,14.253299713134766,14.600000381469727,14.34000015258789,29699889.0,13.926155090332031
2014-01-10,14.5,14.213299751281738,14.34000015258789,14.33329963684082,21182634.0,13.919648170471191
2014-01-13,14.760000228881836,14.33329963684082,14.359999656677246,14.460000038146973,23660412.0,14.042691230773926
2014-01-14,14.493300437927246,14.140000343322754,14.473299980163574,14.446700096130371,20887015.0,14.029775619506836
2014-01-15,14.506699562072754,14.23330020904541,14.473299980163574,14.306699752807617,17031811.0,13.893816947937012
2014-01-16,14.84000015258789,14.226699829101562,14.300000190734863,14.673299789428711,42833934.0,14.249835968017578
2014-01-17,14.566699981689453,14.220000267028809,14.533300399780273,14.23330020904541,27439800.0,13.822534561157227
2014-01-20,14.186699867248535,13.806699752807617,14.186699867248535,13.873299598693848,26115303.0,13.47292423248291
2014-01-21,14.119999885559082,13.739999771118164,13.873299598693848,13.953300476074219,18276966.0,13.550614356994629
2014-01-22,14.466699600219727,13.880000114440918,13.973299980163574,14.406700134277344,38241346.0,13.990930557250977
2014-01-23,14.386699676513672,14.153300285339355,14.386699676513672,14.213299751281738,26056165.0,13.803112030029297
2014-01-24,14.566699981689453,14.100000381469727,14.133299827575684,14.373299598693848,32257683.0,13.95849323272705
2014-01-27,14.359999656677246,14.133299827575684,14.260000228881836,14.186699867248535,22433704.0,13.777278900146484
2014-01-28,14.359999656677246,14.133299827575684,14.206700325012207,14.253299713134766,15002712.0,13.841958999633789
2014-01-29,14.399999618530273,14.119999885559082,14.273300170898438,14.15999984741211,17878849.0,13.751350402832031
2014-01-30,14.199999809265137,13.873299598693848,14.16670036315918,13.9266996383667,19541580.0,13.52478313446045
2014-02-07,14.066699981689453,13.786700248718262,13.9266996383667,14.0,15528613.0,13.595967292785645
2014-02-10,15.15999984741211,14.133299827575684,14.153300285339355,14.966699600219727,80975232.0,14.534768104553223
2014-02-11,15.013299942016602,14.646699905395508,14.973299980163574,14.813300132751465,54192534.0,14.385797500610352
2014-02-12,14.960000038146973,14.739999771118164,14.880000114440918,14.89330005645752,29684055.0,14.463488578796387
2014-02-13,15.180000305175781,14.786700248718262,14.899999618530273,14.906700134277344,49946697.0,14.47650146484375
2014-02-14,15.180000305175781,14.89330005645752,14.906700134277344,15.026700019836426,37317354.0,14.593037605285645
2014-02-17,15.246700286865234,14.880000114440918,15.193300247192383,15.100000381469727,44809306.0,14.664222717285156
2014-02-18,15.126700401306152,14.680000305175781,15.126700401306152,14.760000228881836,39146256.0,14.334033966064453
2014-02-19,14.906700134277344,14.5600004196167,14.760000228881836,14.773300170898438,33548605.0,14.34695053100586
2014-02-20,15.026700019836426,14.546699523925781,14.579999923706055,14.720000267028809,50536414.0,14.295188903808594
2014-02-21,14.793299674987793,14.453300476074219,14.5733003616333,14.506699562072754,29758035.0,14.088044166564941
2014-02-24,14.399999618530273,14.033300399780273,14.399999618530273,14.079999923706055,35275899.0,13.673657417297363
2014-02-25,14.286700248718262,13.699999809265137,14.0733003616333,13.880000114440918,34208008.0,13.47943115234375
2014-02-26,14.286700248718262,13.880000114440918,13.966699600219727,14.273300170898438,37812922.0,13.861379623413086
2014-02-27,14.413299560546875,13.813300132751465,14.133299827575684,13.83329963684082,32798284.0,13.43407917022705
2014-02-28,14.066699981689453,13.699999809265137,13.76669979095459,14.0,24259680.0,13.595967292785645
2014-03-03,14.126700401306152,13.873299598693848,14.066699981689453,14.033300399780273,22170612.0,13.628307342529297
2014-03-04,14.366700172424316,13.753299713134766,13.993300437927246,14.126700401306152,39528540.0,13.719011306762695
2014-03-05,14.220000267028809,13.960000038146973,14.15999984741211,13.973299980163574,22436857.0,13.570037841796875
2014-03-06,13.979999542236328,13.773300170898438,13.866700172424316,13.866700172424316,19798636.0,13.466514587402344
2014-03-07,14.4399995803833,13.873299598693848,13.873299598693848,14.026700019836426,35843424.0,13.621896743774414
2014-03-10,13.859999656677246,13.406700134277344,13.853300094604492,13.453300476074219,31808806.0,13.065046310424805
2014-03-11,13.526700019836426,13.279999732971191,13.446700096130371,13.433300018310547,18504120.0,13.045621871948242
2014-03-12,13.513299942016602,13.300000190734863,13.399999618530273,13.460000038146973,19136416.0,13.071552276611328
2014-03-13,13.699999809265137,13.420000076293945,13.506699562072754,13.506699562072754,20625849.0,13.116904258728027
2014-03-14,13.619999885559082,13.359999656677246,13.466699600219727,13.420000076293945,18296185.0,13.032706260681152
2014-03-17,13.619999885559082,13.353300094604492,13.433300018310547,13.5600004196167,22461756.0,13.168665885925293
2014-03-18,13.653300285339355,13.433300018310547,13.566699981689453,13.486700057983398,24490812.0,13.097480773925781
2014-03-19,13.433300018310547,13.206700325012207,13.4266996383667,13.313300132751465,23631528.0,12.929085731506348
2014-03-20,13.373299598693848,12.946700096130371,13.193300247192383,12.960000038146973,25972896.0,12.585981369018555
2014-03-21,13.420000076293945,12.699999809265137,12.966699600219727,13.319999694824219,38884453.0,12.935592651367188
2014-03-24,13.493300437927246,13.199999809265137,13.199999809265137,13.453300476074219,35156602.0,13.065046310424805
2014-03-25,13.520000457763672,13.26669979095459,13.33329963684082,13.373299598693848,24921190.0,12.987354278564453
2014-03-26,14.193300247192383,13.100000381469727,13.359999656677246,13.986700057983398,64557208.0,13.583050727844238
2014-03-27,13.966699600219727,13.600000381469727,13.966699600219727,13.619999885559082,45153534.0,13.226933479309082
2014-03-28,13.846699714660645,13.373299598693848,13.60669994354248,13.493300437927246,36295728.0,13.103891372680664
2014-03-31,13.553299903869629,13.286700248718262,13.399999618530273,13.346699714660645,18452136.0,12.96152114868164
2014-04-01,13.526700019836426,13.313300132751465,13.34000015258789,13.460000038146973,15995544.0,13.071552276611328
2014-04-02,13.65999984741211,13.399999618530273,13.433300018310547,13.486700057983398,21566344.0,13.097480773925781
2014-04-03,13.613300323486328,13.346699714660645,13.5,13.366700172424316,21278662.0,12.980945587158203
2014-04-04,14.133299827575684,13.300000190734863,13.353300094604492,13.880000114440918,71848474.0,13.47943115234375
2014-04-08,14.313300132751465,13.693300247192383,13.773300170898438,14.133299827575684,63903492.0,13.725419998168945
2014-04-09,14.453300476074219,14.046699523925781,14.220000267028809,14.220000267028809,56424057.0,13.80961799621582
2014-04-10,14.359999656677246,14.026700019836426,14.246700286865234,14.186699867248535,48436782.0,13.777278900146484
2014-04-11,14.146699905395508,13.933300018310547,14.126700401306152,13.953300476074219,31800348.0,13.550614356994629
2014-04-14,14.23330020904541,13.819999694824219,13.866700172424316,14.053299903869629,39921550.0,13.64772891998291
2014-04-15,14.193300247192383,13.866700172424316,14.0,14.006699562072754,30975625.0,13.6024751663208
2014-04-16,13.76669979095459,13.399999618530273,13.76669979095459,13.4266996383667,67308903.0,13.03921127319336
2014-04-17,13.506699562072754,13.313300132751465,13.4266996383667,13.34000015258789,27808060.0,12.9550142288208
2014-04-18,13.433300018310547,13.23330020904541,13.34000015258789,13.380000114440918,18534684.0,12.99385929107666
2014-04-21,13.453300476074219,13.16670036315918,13.279999732971191,13.199999809265137,20747061.0,12.81905460357666
2014-04-22,13.279999732971191,12.933300018310547,13.199999809265137,13.086700439453125,25450387.0,12.709023475646973
2014-04-23,13.153300285339355,12.986700057983398,13.0733003616333,13.066699981689453,12628894.0,12.689603805541992
2014-04-24,13.10669994354248,12.873299598693848,13.066699981689453,12.886699676513672,17638786.0,12.51479721069336
2014-04-25,12.960000038146973,12.800000190734863,12.886699676513672,12.880000114440918,16404679.0,12.50829029083252
2014-04-28,13.173299789428711,12.873299598693848,13.066699981689453,12.886699676513672,24365544.0,12.51479721069336
2014-04-29,13.046699523925781,12.746700286865234,12.853300094604492,13.0,18303031.0,12.62482738494873
2014-04-30,12.986700057983398,12.866700172424316,12.986700057983398,12.89330005645752,12028894.0,12.521206855773926
2014-05-05,12.933300018310547,12.699999809265137,12.866700172424316,12.813300132751465,16279426.0,12.443514823913574
2014-05-06,13.186699867248535,12.813300132751465,12.819999694824219,12.979999542236328,21582274.0,12.605403900146484
2014-05-07,12.913299560546875,12.739999771118164,12.866700172424316,12.76669979095459,14046294.0,12.398258209228516
2014-05-08,12.979999542236328,12.720000267028809,12.73330020904541,12.786700248718262,15243555.0,12.417683601379395
2014-05-09,13.16670036315918,12.793299674987793,12.83329963684082,13.020000457763672,31682457.0,12.64424991607666
2014-05-12,13.9266996383667,13.013299942016602,13.16670036315918,13.713299751281738,94569424.0,13.317541122436523
2014-05-13,13.633299827575684,13.26669979095459,13.586700439453125,13.319999694824219,45941212.0,12.935592651367188
2014-05-14,13.39330005645752,13.133299827575684,13.273300170898438,13.213299751281738,21522409.0,12.831971168518066
2014-05-15,13.226699829101562,12.979999542236328,13.133299827575684,13.0,22048213.0,12.62482738494873
2014-05-16,13.100000381469727,12.899999618530273,13.006699562072754,13.0,15374043.0,12.62482738494873
2014-05-19,13.026700019836426,12.73330020904541,12.880000114440918,12.9399995803833,15071557.0,12.762909889221191
2014-05-20,13.079999923706055,12.793299674987793,13.033300399780273,12.826700210571289,13601262.0,12.651162147521973
2014-05-21,12.960000038146973,12.726699829101562,12.826700210571289,12.913299560546875,13050802.0,12.73657512664795
2014-05-22,13.0,12.76669979095459,12.933300018310547,12.793299674987793,18672559.0,12.618218421936035
2014-05-23,12.859999656677246,12.76669979095459,12.793299674987793,12.84000015258789,11764404.0,12.664280891418457
2014-05-26,12.993300437927246,12.83329963684082,12.973299980163574,12.859999656677246,16666140.0,12.684004783630371
2014-05-27,12.979999542236328,12.786700248718262,12.960000038146973,12.800000190734863,16453536.0,12.62482738494873
2014-05-28,12.9266996383667,12.746700286865234,12.800000190734863,12.89330005645752,23215636.0,12.716850280761719
2014-05-29,12.9266996383667,12.76669979095459,12.899999618530273,12.773300170898438,18930934.0,12.598492622375488
2014-05-30,12.986700057983398,12.773300170898438,12.773300170898438,12.859999656677246,23381731.0,12.684004783630371
2014-06-03,12.933300018310547,12.76669979095459,12.866700172424316,12.786700248718262,19768633.0,12.611710548400879
2014-06-04,12.786700248718262,12.420000076293945,12.786700248718262,12.546699523925781,31721316.0,12.374992370605469
2014-06-05,13.066699981689453,12.600000381469727,12.60669994354248,12.933300018310547,51683079.0,12.756302833557129
2014-06-06,12.933300018310547,12.600000381469727,12.933300018310547,12.73330020904541,27157986.0,12.559039115905762
2014-06-09,13.053299903869629,12.746700286865234,12.786700248718262,12.84000015258789,41331250.0,12.664280891418457
2014-06-10,12.906700134277344,12.706700325012207,12.800000190734863,12.859999656677246,23077464.0,12.684004783630371
2014-06-11,12.933300018310547,12.753299713134766,12.806699752807617,12.866700172424316,19483527.0,12.690614700317383
2014-06-12,12.886699676513672,12.720000267028809,12.826700210571289,12.73330020904541,22633014.0,12.559039115905762
2014-06-13,12.899999618530273,12.726699829101562,12.73330020904541,12.806699752807617,23575074.0,12.631434440612793
2014-06-16,12.846699714660645,12.746700286865234,12.786700248718262,12.800000190734863,18364113.0,12.62482738494873
2014-06-17,12.873299598693848,12.753299713134766,12.800000190734863,12.773300170898438,16563558.0,12.598492622375488
2014-06-18,12.89330005645752,12.5733003616333,12.760000228881836,12.806699752807617,33529687.0,12.631434440612793
2014-06-19,12.866700172424316,12.586700439453125,12.800000190734863,12.613300323486328,29942091.0,12.440682411193848
2014-06-20,12.773300170898438,12.60669994354248,12.633299827575684,12.686699867248535,17939823.0,12.513077735900879
2014-06-23,12.920000076293945,12.613300323486328,12.699999809265137,12.819999694824219,33207264.0,12.644552230834961
2014-06-24,13.653300285339355,12.739999771118164,12.760000228881836,13.353300094604492,120340645.0,13.170555114746094
2014-06-25,13.226699829101562,12.9399995803833,13.16670036315918,12.953300476074219,56787903.0,12.776028633117676
2014-06-26,13.133299827575684,12.9399995803833,13.033300399780273,12.966699600219727,36102727.0,12.78924560546875
2014-06-27,13.0600004196167,12.84000015258789,12.960000038146973,12.920000076293945,29779621.0,12.743185043334961
2014-06-30,13.15999984741211,12.89330005645752,12.9399995803833,13.100000381469727,34412452.0,12.920722007751465
2014-07-01,13.373299598693848,13.006699562072754,13.15999984741211,13.126700401306152,43293901.0,12.947056770324707
2014-07-02,13.186699867248535,12.993300437927246,13.133299827575684,13.146699905395508,26818747.0,12.966782569885254
2014-07-03,13.399999618530273,13.173299789428711,13.199999809265137,13.206700325012207,38461863.0,13.025961875915527
2014-07-04,13.273300170898438,13.046699523925781,13.206700325012207,13.0733003616333,25010797.0,12.894387245178223
2014-07-07,13.10669994354248,12.913299560546875,13.079999923706055,12.9399995803833,20370034.0,12.762909889221191
2014-07-08,13.013299942016602,12.866700172424316,13.013299942016602,12.960000038146973,17458581.0,12.782637596130371
2014-07-09,13.5,12.966699600219727,12.986700057983398,13.113300323486328,61417998.0,12.933839797973633
2014-07-10,13.5600004196167,13.053299903869629,13.133299827575684,13.373299598693848,102169900.0,13.190281867980957
2014-07-11,13.526700019836426,13.260000228881836,13.33329963684082,13.373299598693848,57742206.0,13.190281867980957
2014-07-14,13.706700325012207,13.319999694824219,13.466699600219727,13.593299865722656,75828348.0,13.407270431518555
2014-07-15,13.846699714660645,13.486700057983398,13.600000381469727,13.760000228881836,83612793.0,13.571688652038574
2014-07-16,13.826700210571289,13.420000076293945,13.720000267028809,13.486700057983398,46742226.0,13.302128791809082
2014-07-17,13.633299827575684,13.366700172424316,13.533300399780273,13.479999542236328,30867201.0,13.295520782470703
2014-07-18,13.66670036315918,13.399999618530273,13.66670036315918,13.433300018310547,27286732.0,13.249460220336914
2014-07-21,13.413299560546875,13.199999809265137,13.399999618530273,13.286700248718262,28576485.0,13.104866981506348
2014-07-22,13.76669979095459,13.246700286865234,13.246700286865234,13.640000343322754,67902399.0,13.45333194732666
2014-07-23,13.726699829101562,13.4399995803833,13.653300285339355,13.533300399780273,49929322.0,13.348093032836914
2014-07-24,14.10669994354248,13.526700019836426,13.526700019836426,13.9266996383667,114027027.0,13.73610782623291
2014-07-25,14.920000076293945,14.006699562072754,14.006699562072754,14.539999961853027,175734984.0,14.341015815734863
2014-07-28,15.173299789428711,14.406700134277344,14.546699523925781,14.653300285339355,163131433.0,14.452764511108398
2014-07-29,14.793299674987793,14.4266996383667,14.619999885559082,14.5733003616333,89254896.0,14.373858451843262
2014-07-30,14.699999809265137,14.399999618530273,14.433300018310547,14.486700057983398,65188882.0,14.288443565368652
2014-07-31,14.813300132751465,14.466699600219727,14.466699600219727,14.800000190734863,88465183.0,14.597456932067871
2014-08-01,14.953300476074219,14.586700439453125,14.753299713134766,14.593299865722656,86811103.0,14.393585205078125
2014-08-04,15.800000190734863,14.466699600219727,14.633299827575684,15.593299865722656,151746150.0,15.379899024963379
2014-08-05,16.520000457763672,15.680000305175781,16.00670051574707,15.83329963684082,173287012.0,15.61661434173584
2014-08-06,16.36669921875,15.466699600219727,15.76669979095459,16.253299713134766,134733817.0,16.030868530273438
2014-08-07,16.49329948425293,15.866700172424316,16.253299713134766,15.880000114440918,103825560.0,15.662675857543945
2014-08-08,15.979999542236328,15.613300323486328,15.806699752807617,15.65999984741211,75306531.0,15.445687294006348
2014-08-11,16.253299713134766,15.720000267028809,15.9266996383667,16.100000381469727,74421616.0,15.87966537475586
2014-08-12,16.386699676513672,15.960000038146973,16.139999389648438,16.040000915527344,69792483.0,15.820487022399902
2014-08-13,16.04669952392578,15.633299827575684,16.033300399780273,15.953300476074219,64452933.0,15.734973907470703
2014-08-14,15.979999542236328,15.446700096130371,15.920000076293945,15.506699562072754,55604320.0,15.294483184814453
2014-08-15,15.706700325012207,15.466699600219727,15.486700057983398,15.5600004196167,47640447.0,15.347055435180664
2014-08-18,15.699999809265137,15.473299980163574,15.586700439453125,15.566699981689453,41849085.0,15.353663444519043
2014-08-19,15.626700401306152,15.273300170898438,15.5733003616333,15.4399995803833,61591342.0,15.228696823120117
2014-08-20,15.579999923706055,15.366700172424316,15.366700172424316,15.446700096130371,42157314.0,15.235305786132812
2014-08-21,15.586700439453125,15.053299903869629,15.466699600219727,15.140000343322754,58102161.0,14.9328031539917
2014-08-22,15.193300247192383,15.0,15.126700401306152,15.093299865722656,39765015.0,14.88674259185791
2014-08-25,15.593299865722656,14.813300132751465,15.086700439453125,15.346699714660645,79575793.0,15.136673927307129
2014-08-26,15.460000038146973,14.853300094604492,15.16670036315918,14.899999618530273,43548154.0,14.696086883544922
2014-08-27,15.193300247192383,14.539999961853027,14.826700210571289,14.873299598693848,56647617.0,14.669753074645996
2014-08-28,14.953300476074219,14.613300323486328,14.806699752807617,14.646699905395508,31876102.0,14.446253776550293
2014-08-29,15.033300399780273,14.533300399780273,14.673299789428711,14.913299560546875,40583695.0,14.709205627441406
2014-09-01,14.973299980163574,14.73330020904541,14.853300094604492,14.9399995803833,39679770.0,14.735539436340332
2014-09-02,15.173299789428711,14.859999656677246,14.960000038146973,15.126700401306152,50969206.0,14.919685363769531
2014-09-03,15.399999618530273,15.086700439453125,15.140000343322754,15.180000305175781,65833176.0,14.97225570678711
2014-09-04,15.23330020904541,15.066699981689453,15.206700325012207,15.186699867248535,41266887.0,14.978864669799805
2014-09-05,15.39330005645752,15.10669994354248,15.220000267028809,15.300000190734863,54695968.0,15.090612411499023
2014-09-09,15.39330005645752,15.153300285339355,15.306699752807617,15.193300247192383,37858735.0,14.985374450683594
2014-09-10,15.513299942016602,15.199999809265137,15.199999809265137,15.260000228881836,61985389.0,15.051161766052246
2014-09-11,15.326700210571289,14.966699600219727,15.26669979095459,14.986700057983398,56991751.0,14.781601905822754
2014-09-12,15.0,14.773300170898438,14.9399995803833,14.993300437927246,41123454.0,14.788111686706543
2014-09-15,15.146699905395508,14.786700248718262,15.0,15.066699981689453,49686654.0,14.860507011413574
2014-09-16,15.093299865722656,14.5733003616333,15.066699981689453,14.613300323486328,50868150.0,14.413311004638672
2014-09-17,14.773300170898438,14.546699523925781,14.633299827575684,14.693300247192383,30810079.0,14.492215156555176
2014-09-18,14.753299713134766,14.566699981689453,14.693300247192383,14.673299789428711,30865878.0,14.472489356994629
2014-09-19,14.760000228881836,14.613300323486328,14.673299789428711,14.73330020904541,28154191.0,14.531669616699219
2014-09-22,14.726699829101562,14.286700248718262,14.726699829101562,14.326700210571289,34797855.0,14.130633354187012
2014-09-23,14.399999618530273,14.246700286865234,14.300000190734863,14.33329963684082,35162308.0,14.1371431350708
2014-09-24,14.653300285339355,14.220000267028809,14.319999694824219,14.60669994354248,49871061.0,14.4068021774292
2014-09-25,14.846699714660645,14.546699523925781,14.619999885559082,14.673299789428711,50584363.0,14.472489356994629
2014-09-26,14.653300285339355,14.486700057983398,14.640000343322754,14.5733003616333,25565833.0,14.373858451843262
2014-09-29,14.626700401306152,14.420000076293945,14.60669994354248,14.460000038146973,38497164.0,14.26210880279541
2014-09-30,14.640000343322754,14.473299980163574,14.533300399780273,14.539999961853027,28817316.0,14.341015815734863
2014-10-08,14.693300247192383,14.539999961853027,14.546699523925781,14.653300285339355,29854627.0,14.452764511108398
2014-10-09,14.960000038146973,14.586700439453125,14.653300285339355,14.9399995803833,69570549.0,14.735539436340332
2014-10-10,14.899999618530273,14.640000343322754,14.899999618530273,14.686699867248535,44774290.0,14.48570728302002
2014-10-13,15.093299865722656,14.806699752807617,14.806699752807617,15.086700439453125,93601771.0,14.880233764648438
2014-10-14,15.15999984741211,14.873299598693848,15.119999885559082,14.973299980163574,50707653.0,14.76838493347168
2014-10-15,15.066699981689453,14.720000267028809,14.993300437927246,14.886699676513672,35131831.0,14.682969093322754
2014-10-16,14.83329963684082,14.533300399780273,14.76669979095459,14.546699523925781,40660161.0,14.347620964050293
2014-10-17,14.866700172424316,14.34000015258789,14.5,14.619999885559082,40345042.0,14.419919967651367
2014-10-20,14.680000305175781,14.520000457763672,14.65999984741211,14.5733003616333,21346476.0,14.373858451843262
2014-10-21,14.493300437927246,14.26669979095459,14.493300437927246,14.279999732971191,30694696.0,14.084571838378906
2014-10-22,14.386699676513672,14.093299865722656,14.279999732971191,14.113300323486328,25195392.0,13.920153617858887
2014-10-23,14.16670036315918,13.613300323486328,14.093299865722656,13.746700286865234,38070258.0,13.558570861816406
2014-10-24,13.9399995803833,13.739999771118164,13.800000190734863,13.813300132751465,24761442.0,13.624259948730469
2014-10-27,13.826700210571289,13.619999885559082,13.826700210571289,13.760000228881836,20258524.0,13.571688652038574
2014-10-28,14.079999923706055,13.793299674987793,13.793299674987793,14.053299903869629,29985259.0,13.860974311828613
2014-10-29,14.293299674987793,14.046699523925781,14.100000381469727,14.186699867248535,39072718.0,13.992548942565918
2014-10-30,14.366700172424316,14.0733003616333,14.173299789428711,14.206700325012207,37333357.0,14.012276649475098
2014-10-31,14.899999618530273,14.100000381469727,14.193300247192383,14.66670036315918,92727267.0,14.465980529785156
2014-11-03,14.859999656677246,14.546699523925781,14.773300170898438,14.640000343322754,63416593.0,14.439647674560547
2014-11-04,14.73330020904541,14.493300437927246,14.5600004196167,14.5600004196167,41285667.0,14.360740661621094
2014-11-05,14.65999984741211,14.366700172424316,14.539999961853027,14.386699676513672,34388040.0,14.189811706542969
2014-11-06,14.466699600219727,14.213299751281738,14.34000015258789,14.319999694824219,30257401.0,14.124024391174316
2014-11-07,14.5,14.140000343322754,14.326700210571289,14.173299789428711,36374538.0,13.979333877563477
2014-11-10,14.493300437927246,14.093299865722656,14.186699867248535,14.399999618530273,47555232.0,14.202929496765137
2014-11-11,14.60669994354248,14.199999809265137,14.39330005645752,14.260000228881836,68304282.0,14.064846992492676
2014-11-12,14.5600004196167,14.16670036315918,14.199999809265137,14.533300399780273,47550424.0,14.334406852722168
2014-11-13,15.253299713134766,14.4399995803833,14.600000381469727,15.173299789428711,180245910.0,14.965646743774414
2014-11-14,15.10669994354248,14.73330020904541,14.966699600219727,14.89330005645752,88524958.0,14.68947982788086
2014-11-17,15.180000305175781,14.673299789428711,15.093299865722656,14.726699829101562,59234991.0,14.52515983581543
2014-11-18,14.793299674987793,14.5,14.686699867248535,14.586700439453125,50750454.0,14.387076377868652
2014-11-19,14.633299827575684,14.406700134277344,14.539999961853027,14.466699600219727,39528379.0,14.268716812133789
2014-11-20,14.5733003616333,14.373299598693848,14.413299560546875,14.506699562072754,29805436.0,14.308170318603516
2014-11-21,14.693300247192383,14.446700096130371,14.520000457763672,14.673299789428711,42484177.0,14.472489356994629
2014-11-24,15.126700401306152,14.653300285339355,14.866700172424316,14.859999656677246,94008645.0,14.656635284423828
2014-11-25,15.300000190734863,14.73330020904541,14.786700248718262,15.186699867248535,114297303.0,14.978864669799805
2014-11-26,15.193300247192383,14.899999618530273,15.153300285339355,15.006699562072754,86674413.0,14.801326751708984
2014-11-27,15.493300437927246,15.006699562072754,15.066699981689453,15.206700325012207,134985781.0,14.998589515686035
2014-11-28,15.300000190734863,14.786700248718262,15.23330020904541,15.0,91185928.0,14.794719696044922
2014-12-01,15.399999618530273,14.84000015258789,14.866700172424316,15.0,97881429.0,14.794719696044922
2014-12-02,15.4399995803833,14.906700134277344,15.066699981689453,15.286700248718262,130486320.0,15.077494621276855
2014-12-03,16.81329917907715,15.173299789428711,15.293299674987793,16.66670036315918,323954499.0,16.43861198425293
2014-12-04,17.093299865722656,16.399999618530273,16.693300247192383,16.83329963684082,261231063.0,16.60292625427246
2014-12-05,16.733299255371094,15.533300399780273,16.726699829101562,16.073299407958984,194081739.0,15.853330612182617
2014-12-08,16.913299560546875,15.73330020904541,16.0,16.626699447631836,175158844.0,16.39915657043457
2014-12-09,17.593299865722656,15.866700172424316,16.45330047607422,16.02669906616211,240240199.0,15.807367324829102
2014-12-10,16.639999389648438,15.73330020904541,16.040000915527344,16.459999084472656,116697165.0,16.234737396240234
2014-12-11,17.233299255371094,16.273300170898438,16.466699600219727,16.70669937133789,125644975.0,16.47806167602539
2014-12-12,18.33329963684082,17.219999313354492,17.68000030517578,17.233299255371094,212759454.0,16.997453689575195
2014-12-15,17.093299865722656,16.65329933166504,17.02669906616211,16.86669921875,103055302.0,16.63587188720703
2014-12-16,16.899999618530273,16.31999969482422,16.440000534057617,16.786699295043945,113189652.0,16.55696678161621
2014-12-17,16.67329978942871,16.079999923706055,16.66670036315918,16.299999237060547,104685912.0,16.07692527770996
2014-12-18,17.66670036315918,16.299999237060547,16.299999237060547,17.053300857543945,181399551.0,16.819921493530273
2014-12-19,17.32670021057129,16.67329978942871,17.040000915527344,16.926700592041016,125510250.0,16.695049285888672
2014-12-22,17.70669937133789,16.613300323486328,17.200000762939453,16.753299713134766,134253667.0,16.524024963378906
2014-12-23,17.33329963684082,15.986700057983398,16.52669906616211,16.559999465942383,113278801.0,16.3333683013916
2014-12-24,16.966699600219727,16.18670082092285,16.566699981689453,16.693300247192383,71809231.0,16.464847564697266
2014-12-25,17.13330078125,16.386699676513672,16.68670082092285,17.066699981689453,103151785.0,16.8331356048584
2014-12-26,17.700000762939453,17.16670036315918,17.18670082092285,17.479999542236328,170914263.0,17.24077796936035
2014-12-29,18.239999771118164,17.233299255371094,17.479999542236328,17.84000015258789,175531836.0,17.595849990844727
2014-12-30,18.053300857543945,17.200000762939453,17.920000076293945,17.213300704956055,114470584.0,16.97772979736328
2014-12-31,17.466699600219727,16.86669921875,17.213300704956055,17.253299713134766,80919261.0,17.017181396484375
2015-01-05,18.979999542236328,17.45330047607422,17.45330047607422,18.979999542236328,303462099.0,18.720252990722656
2015-01-06,19.200000762939453,18.286699295043945,19.200000762939453,18.45330047607422,218502202.0,18.200759887695312
2015-01-07,19.15999984741211,18.200000762939453,18.393299102783203,18.52669906616211,142377909.0,18.27315330505371
2015-01-08,18.6200008392334,17.79330062866211,18.533300399780273,17.926700592041016,105497452.0,17.681365966796875
2015-01-09,18.286699295043945,17.533300399780273,17.946699142456055,17.566699981689453,95781609.0,17.3262939453125
2015-01-12,17.83329963684082,17.266700744628906,17.399999618530273,17.600000381469727,73035963.0,17.35913848876953
2015-01-13,17.799999237060547,17.399999618530273,17.540000915527344,17.65999984741211,50989335.0,17.418315887451172
2015-01-14,17.766700744628906,16.68000030517578,17.700000762939453,16.780000686645508,87466408.0,16.55035972595215
2015-01-15,17.066699981689453,16.5132999420166,16.86669921875,17.059999465942383,69862329.0,16.826526641845703
2015-01-16,17.466699600219727,17.079999923706055,17.266700744628906,17.139999389648438,66825820.0,16.905433654785156
2015-01-19,16.766700744628906,15.800000190734863,16.33329963684082,15.973299980163574,91577635.0,15.754697799682617
2015-01-20,16.446699142456055,16.02669906616211,16.02669906616211,16.34670066833496,63494049.0,16.122989654541016
2015-01-21,17.393299102783203,16.353300094604492,16.360000610351562,17.093299865722656,104929095.0,16.859371185302734
2015-01-22,17.853300094604492,16.899999618530273,17.0,17.413299560546875,121074909.0,17.174991607666016
2015-01-23,17.8799991607666,17.066699981689453,17.66670036315918,17.29330062866211,99599881.0,17.0566349029541
2015-01-26,18.31999969482422,17.299999237060547,17.413299560546875,18.079999923706055,166632172.0,17.832569122314453
2015-01-27,18.13330078125,17.4867000579834,18.1200008392334,17.84670066833496,110803480.0,17.602462768554688
2015-01-28,17.966699600219727,17.406700134277344,17.733299255371094,17.50670051574707,67787488.0,17.267114639282227
2015-01-29,17.966699600219727,17.34670066833496,17.466699600219727,17.5132999420166,80333143.0,17.273622512817383
2015-01-30,18.079999923706055,17.533300399780273,17.553300857543945,17.566699981689453,81710731.0,17.3262939453125
2015-02-02,17.33329963684082,16.806699752807617,17.33329963684082,16.853300094604492,74691328.0,16.622657775878906
2015-02-03,17.1200008392334,16.600000381469727,16.920000076293945,17.059999465942383,70741084.0,16.826526641845703
2015-02-04,17.200000762939453,16.733299255371094,17.16670036315918,16.766700744628906,52479421.0,16.537240982055664
2015-02-05,17.066699981689453,16.45330047607422,17.0,16.466699600219727,63755005.0,16.241348266601562
2015-02-06,16.613300323486328,16.0,16.479999542236328,16.093299865722656,53944291.0,15.873056411743164
2015-02-09,16.36669921875,16.059999465942383,16.13330078125,16.239999771118164,39184189.0,16.01774787902832
2015-02-10,16.433300018310547,16.219999313354492,16.266700744628906,16.420000076293945,32074293.0,16.19528579711914
2015-02-11,16.70669937133789,16.393299102783203,16.459999084472656,16.520000457763672,39126442.0,16.29391860961914
2015-02-12,16.520000457763672,16.200000762939453,16.520000457763672,16.273300170898438,40175818.0,16.050594329833984
2015-02-13,16.733299255371094,16.34670066833496,16.34670066833496,16.45330047607422,49956280.0,16.22812843322754
2015-02-16,16.613300323486328,16.406700134277344,16.466699600219727,16.573299407958984,40623387.0,16.34648895263672
2015-02-17,16.693300247192383,16.433300018310547,16.593299865722656,16.466699600219727,44979217.0,16.241348266601562
2015-02-25,16.426700592041016,16.15329933166504,16.426700592041016,16.219999313354492,38052034.0,15.998022079467773
2015-02-26,16.733299255371094,16.219999313354492,16.219999313354492,16.726699829101562,60584950.0,16.497791290283203
2015-02-27,17.420000076293945,16.6200008392334,16.766700744628906,17.126699447631836,105620445.0,16.89231300354004
2015-03-02,17.393299102783203,17.040000915527344,17.253299713134766,17.233299255371094,73383781.0,16.997453689575195
2015-03-03,17.5132999420166,16.86669921875,17.15999984741211,17.31329917907715,103265956.0,17.076358795166016
2015-03-04,17.50670051574707,17.106700897216797,17.286699295043945,17.226699829101562,56560371.0,16.990947723388672
2015-03-05,17.200000762939453,16.81329917907715,17.200000762939453,16.95330047607422,55642444.0,16.72128677368164
2015-03-06,17.386699676513672,16.86669921875,17.00670051574707,17.20669937133789,79590810.0,16.97121810913086
2015-03-09,17.200000762939453,16.700000762939453,17.00670051574707,17.146699905395508,51955477.0,16.91204261779785
2015-03-10,17.33329963684082,17.066699981689453,17.193300247192383,17.106700897216797,52543098.0,16.872587203979492
2015-03-11,17.18670082092285,16.799999237060547,17.0,16.853300094604492,50334625.0,16.622657775878906
2015-03-12,17.18670082092285,16.83329963684082,16.926700592041016,17.093299865722656,55945966.0,16.859371185302734
2015-03-13,17.466699600219727,17.040000915527344,17.15329933166504,17.360000610351562,86025297.0,17.122421264648438
2015-03-16,17.65329933166504,17.213300704956055,17.393299102783203,17.600000381469727,110846431.0,17.35913848876953
2015-03-17,18.059999465942383,17.5132999420166,17.626699447631836,17.746700286865234,130786191.0,17.503829956054688
2015-03-18,17.97330093383789,17.626699447631836,17.746700286865234,17.893299102783203,104564091.0,17.648420333862305
2015-03-19,18.226699829101562,17.719999313354492,17.899999618530273,17.97330093383789,116979294.0,17.72732925415039
2015-03-20,18.16670036315918,17.766700744628906,17.979999542236328,17.81999969482422,100175172.0,17.576128005981445
2015-03-23,18.31999969482422,17.920000076293945,18.0,18.073299407958984,128213239.0,17.825958251953125
2015-03-24,18.126699447631836,17.553300857543945,18.079999923706055,17.893299102783203,128747149.0,17.648420333862305
2015-03-25,17.86669921875,17.466699600219727,17.86669921875,17.54669952392578,92404764.0,17.306564331054688
2015-03-26,17.893299102783203,17.399999618530273,17.466699600219727,17.760000228881836,92849139.0,17.516948699951172
2015-03-27,18.02669906616211,17.766700744628906,17.799999237060547,17.860000610351562,81358930.0,17.61557960510254
2015-03-30,18.280000686645508,17.68000030517578,17.860000610351562,18.18000030517578,145423180.0,17.931198120117188
2015-03-31,18.446699142456055,17.97330093383789,18.266700744628906,18.1200008392334,150361641.0,17.872020721435547
2015-04-01,18.913299560546875,17.9867000579834,18.1200008392334,18.68000030517578,184915912.0,18.42435646057129
2015-04-02,18.83329963684082,18.399999618530273,18.773300170898438,18.67329978942871,136637652.0,18.417749404907227
2015-04-03,19.200000762939453,18.5,18.760000228881836,18.753299713134766,151589028.0,18.496654510498047
2015-04-07,19.106700897216797,18.606700897216797,18.766700744628906,19.00670051574707,152979573.0,18.7465877532959
2015-04-08,19.113300323486328,18.32670021057129,19.100000381469727,18.586700439453125,160601466.0,18.332334518432617
2015-04-09,18.799999237060547,18.0132999420166,18.586700439453125,18.17329978942871,126750828.0,17.924592971801758
2015-04-10,19.33329963684082,18.146699905395508,18.200000762939453,19.306699752807617,212652172.0,19.042478561401367
2015-04-13,19.586700439453125,19.106700897216797,19.440000534057617,19.31999969482422,165909645.0,19.05559730529785
2015-04-14,19.533300399780273,18.81999969482422,19.32670021057129,19.13330078125,132881391.0,18.8714542388916
2015-04-15,19.200000762939453,18.36669921875,19.15329933166504,18.3799991607666,108755695.0,18.128461837768555
2015-04-16,18.773300170898438,18.020000457763672,18.33329963684082,18.63330078125,100486366.0,18.3782958984375
2015-04-17,19.553300857543945,18.766700744628906,18.766700744628906,19.193300247192383,182342953.0,18.930631637573242
2015-04-20,20.31999969482422,18.733299255371094,19.059999465942383,19.54669952392578,280792338.0,19.279193878173828
2015-04-21,19.966699600219727,19.073299407958984,19.533300399780273,19.86669921875,173125800.0,19.594816207885742
2015-04-22,20.33329963684082,19.799999237060547,19.99329948425293,20.00670051574707,174265638.0,19.73290252685547
2015-04-23,22.00670051574707,19.799999237060547,20.059999465942383,22.00670051574707,292643926.0,21.705528259277344
2015-04-24,23.566699981689453,22.020000457763672,22.219999313354492,22.693300247192383,404893999.0,22.382734298706055
2015-04-27,22.786699295043945,22.020000457763672,22.600000381469727,22.360000610351562,222611830.0,22.05399513244629
2015-04-28,22.860000610351562,20.933300018310547,22.18670082092285,21.20669937133789,224168035.0,20.916479110717773
2015-04-29,22.766700744628906,21.533300399780273,22.0,22.15999984741211,229204152.0,21.85672950744629
2015-04-30,22.13330078125,21.393299102783203,22.13330078125,21.540000915527344,143898654.0,21.24521827697754
2015-05-04,21.65999984741211,20.933300018310547,21.63330078125,21.31329917907715,91218067.0,21.021617889404297
2015-05-05,22.079999923706055,20.799999237060547,21.49329948425293,20.86669921875,123072649.0,20.581130981445312
2015-05-06,21.45330047607422,20.33329963684082,21.13330078125,20.65999984741211,102253950.0,20.377260208129883
2015-05-07,21.100000381469727,20.5,20.626699447631836,20.84670066833496,81333609.0,20.561405181884766
2015-05-08,21.32670021057129,20.566699981689453,21.200000762939453,21.146699905395508,85432896.0,20.857301712036133
2015-05-11,22.170000076293945,21.110000610351562,21.280000686645508,21.979999542236328,74482535.0,21.764963150024414
2015-05-12,21.729999542236328,21.290000915527344,21.510000228881836,21.649999618530273,134773639.0,21.43819236755371
2015-05-13,23.170000076293945,21.200000762939453,21.5,22.360000610351562,184646656.0,22.14124870300293
2015-05-14,24.600000381469727,21.920000076293945,22.0,24.600000381469727,285321926.0,24.35933494567871
2015-05-15,26.760000228881836,24.170000076293945,26.0,24.270000457763672,413676113.0,24.032562255859375
2015-05-18,23.979999542236328,23.0,23.40999984741211,23.09000015258789,185288621.0,22.864105224609375
2015-05-19,23.93000030517578,23.0,23.09000015258789,23.639999389648438,127338303.0,23.408721923828125
2015-05-20,24.360000610351562,23.200000762939453,23.739999771118164,23.65999984741211,153291131.0,23.428529739379883
2015-05-21,23.610000610351562,23.229999542236328,23.600000381469727,23.549999237060547,119840261.0,23.319604873657227
2015-05-22,24.8700008392334,23.479999542236328,23.709999084472656,24.3799991607666,182449518.0,24.1414852142334
2015-05-25,25.170000076293945,24.0,24.149999618530273,24.850000381469727,181486353.0,24.606887817382812
2015-05-26,25.43000030517578,24.299999237060547,24.920000076293945,25.110000610351562,195005673.0,24.864341735839844
2015-05-27,26.5,24.700000762939453,25.049999237060547,26.1200008392334,247830497.0,25.86446189880371
2015-05-28,26.1200008392334,23.510000228881836,25.940000534057617,23.510000228881836,238501870.0,23.279996871948242
2015-05-29,23.899999618530273,21.5,23.350000381469727,22.809999465942383,179072750.0,22.586843490600586
2015-06-01,23.940000534057617,22.600000381469727,23.010000228881836,23.860000610351562,138640751.0,23.626571655273438
2015-06-02,24.299999237060547,23.459999084472656,23.889999389648438,24.110000610351562,149926759.0,23.87412452697754
2015-06-03,24.690000534057617,23.18000030517578,24.1299991607666,24.40999984741211,183422745.0,24.17119026184082
2015-06-04,24.399999618530273,22.200000762939453,24.389999389648438,23.989999771118164,140654886.0,23.755298614501953
2015-06-05,25.579999923706055,24.100000381469727,24.1200008392334,24.989999771118164,260032737.0,24.745515823364258
2015-06-08,25.479999542236328,24.170000076293945,25.020000457763672,25.440000534057617,214495034.0,25.19111442565918
2015-06-09,26.5,25.0,25.450000762939453,25.920000076293945,271536562.0,25.666419982910156
2015-06-10,25.690000534057617,25.0,25.010000228881836,25.139999389648438,170657207.0,24.8940486907959
2015-06-11,26.0,25.0,25.139999389648438,25.31999969482422,162999626.0,25.072288513183594
2015-06-12,25.850000381469727,24.75,25.40999984741211,25.540000915527344,211648179.0,25.29013442993164
2015-06-15,25.989999771118164,24.899999618530273,25.850000381469727,25.079999923706055,164316525.0,24.834638595581055
2015-06-16,24.690000534057617,23.18000030517578,24.68000030517578,23.540000915527344,141251306.0,23.309703826904297
2015-06-17,23.940000534057617,22.579999923706055,23.489999771118164,23.790000915527344,115071424.0,23.5572566986084
2015-06-18,23.8799991607666,22.170000076293945,23.700000762939453,22.3799991607666,108087567.0,22.16105079650879
2015-06-19,22.790000915527344,20.450000762939453,22.15999984741211,20.610000610351562,109962125.0,20.408367156982422
2015-06-23,21.0,18.959999084472656,20.65999984741211,20.989999771118164,103178193.0,20.784648895263672
2015-06-24,21.56999969482422,20.8799991607666,21.200000762939453,21.5,113162909.0,21.28965950012207
2015-06-25,21.5,19.81999969482422,21.459999084472656,20.020000457763672,108560324.0,19.824140548706055
2015-06-26,19.700000762939453,18.020000457763672,19.700000762939453,18.020000457763672,125237853.0,17.843706130981445
2015-06-29,18.68000030517578,16.219999313354492,18.600000381469727,16.790000915527344,150732521.0,16.62574005126953
2015-06-30,18.329999923706055,15.710000038146973,16.899999618530273,18.139999389648438,157726126.0,17.9625301361084
2015-07-01,18.5,16.790000915527344,17.969999313354492,17.049999237060547,125095990.0,16.883195877075195
2015-07-02,17.5,15.600000381469727,17.399999618530273,15.84000015258789,119020856.0,15.685033798217773
2015-07-03,16.190000534057617,14.260000228881836,15.600000381469727,14.460000038146973,127897563.0,14.318533897399902
2015-07-06,15.90999984741211,14.399999618530273,15.90999984741211,15.170000076293945,159230257.0,15.021588325500488
2015-07-07,15.5600004196167,13.880000114440918,14.880000114440918,14.420000076293945,169283355.0,14.278924942016602
2015-07-08,14.0,12.979999542236328,12.979999542236328,13.0,190430313.0,12.872817993164062
2015-07-09,14.300000190734863,12.520000457763672,13.0,14.300000190734863,140878456.0,14.160099983215332
2015-07-10,15.729999542236328,14.449999809265137,14.800000190734863,15.729999542236328,129319668.0,15.576108932495117
2015-07-13,17.299999237060547,15.899999618530273,16.0,17.299999237060547,193672430.0,17.130748748779297
2015-07-14,17.700000762939453,16.079999923706055,16.559999465942383,16.329999923706055,162850200.0,16.17024040222168
2015-07-15,16.079999923706055,14.699999809265137,15.899999618530273,15.390000343322754,115548799.0,15.239436149597168
2015-07-16,16.059999465942383,14.600000381469727,15.390000343322754,15.619999885559082,80476183.0,15.467185974121094
2015-07-17,16.780000686645508,15.619999885559082,15.729999542236328,16.40999984741211,94112548.0,16.24945640563965
2015-07-20,16.690000534057617,15.899999618530273,16.290000915527344,16.270000457763672,95315281.0,16.110828399658203
2015-07-21,16.649999618530273,15.779999732971191,15.989999771118164,16.40999984741211,82946462.0,16.24945640563965
2015-07-22,16.579999923706055,15.829999923706055,16.219999313354492,16.200000762939453,77960124.0,16.04151153564453
2015-07-23,17.15999984741211,16.010000228881836,16.190000534057617,16.8799991607666,121528800.0,16.714859008789062
2015-07-24,17.8799991607666,16.479999542236328,16.799999237060547,16.940000534057617,184555176.0,16.774272918701172
2015-07-27,16.719999313354492,15.25,16.299999237060547,15.25,103677898.0,15.100805282592773
2015-07-28,14.9399995803833,13.729999542236328,14.5600004196167,14.119999885559082,107879018.0,13.981860160827637
2015-07-29,14.9399995803833,14.0600004196167,14.399999618530273,14.869999885559082,70113564.0,14.724523544311523
2015-07-30,15.100000381469727,14.100000381469727,14.800000190734863,14.25,71328109.0,14.110589027404785
2015-07-31,14.350000381469727,13.970000267028809,13.989999771118164,14.180000305175781,51829092.0,14.041274070739746
2015-08-03,14.199999809265137,13.5600004196167,14.029999732971191,14.199999809265137,55258936.0,14.061077117919922
2015-08-04,15.079999923706055,14.199999809265137,14.25,15.0600004196167,58167823.0,14.912664413452148
2015-08-05,15.199999809265137,14.630000114440918,14.989999771118164,14.720000267028809,55476241.0,14.575992584228516
2015-08-06,15.449999809265137,14.239999771118164,14.380000114440918,15.09000015258789,72035302.0,14.942371368408203
2015-08-07,16.209999084472656,15.020000457763672,15.300000190734863,15.710000038146973,95747311.0,15.556305885314941
2015-08-10,17.020000457763672,15.609999656677246,15.880000114440918,16.809999465942383,137428626.0,16.64554214477539
2015-08-11,17.489999771118164,16.5,17.1200008392334,16.799999237060547,172811478.0,16.635639190673828
2015-08-12,17.09000015258789,16.399999618530273,16.559999465942383,16.489999771118164,88349168.0,16.328672409057617
2015-08-13,18.139999389648438,16.309999465942383,16.309999465942383,18.139999389648438,161409869.0,17.9625301361084
2015-08-14,18.700000762939453,17.690000534057617,18.5,17.729999542236328,195766659.0,17.556541442871094
2015-08-17,18.75,17.600000381469727,17.829999923706055,18.290000915527344,127316141.0,18.111064910888672
2015-08-18,18.600000381469727,16.459999084472656,18.399999618530273,16.459999084472656,139022018.0,16.298967361450195
2015-08-19,16.799999237060547,14.899999618530273,15.850000381469727,16.510000228881836,103963862.0,16.348480224609375
2015-08-20,16.850000381469727,15.8100004196167,16.100000381469727,15.890000343322754,73551195.0,15.73454475402832
2015-08-21,16.3799991607666,14.960000038146973,15.699999809265137,15.489999771118164,75050907.0,15.338458061218262
2015-08-24,15.0,13.9399995803833,14.649999618530273,13.9399995803833,71511557.0,13.803621292114258
2015-08-25,13.199999809265137,12.550000190734863,12.609999656677246,12.550000190734863,60056498.0,12.427220344543457
2015-08-26,13.0,11.550000190734863,12.649999618530273,11.640000343322754,81277810.0,11.526124000549316
2015-08-27,12.380000114440918,11.5,12.050000190734863,12.3100004196167,62422141.0,12.189568519592285
2015-08-28,13.5,12.399999618530273,12.579999923706055,13.390000343322754,81273018.0,13.259001731872559
2015-08-31,13.329999923706055,12.600000381469727,13.199999809265137,13.279999732971191,65845345.0,13.150078773498535
2015-09-01,13.100000381469727,12.279999732971191,13.050000190734863,13.069999694824219,73027603.0,12.942133903503418
2015-09-02,13.460000038146973,12.40999984741211,12.5,13.149999618530273,85085802.0,13.021350860595703
2015-09-07,13.859999656677246,12.880000114440918,13.170000076293945,12.970000267028809,42513279.0,12.843111038208008
2015-09-08,13.529999732971191,12.699999809265137,13.100000381469727,13.449999809265137,39240316.0,13.318414688110352
2015-09-09,13.920000076293945,13.369999885559082,13.579999923706055,13.869999885559082,58940019.0,13.734306335449219
2015-09-10,13.739999771118164,13.260000228881836,13.630000114440918,13.4399995803833,37609230.0,13.308512687683105
2015-09-11,13.579999923706055,13.210000038146973,13.329999923706055,13.390000343322754,24445638.0,13.259001731872559
2015-09-14,13.649999618530273,12.100000381469727,13.529999732971191,13.479999542236328,76533868.0,13.348122596740723
2015-09-15,13.149999618530273,12.130000114440918,12.989999771118164,12.829999923706055,40008211.0,12.70448112487793
2015-09-16,14.0600004196167,12.609999656677246,12.609999656677246,13.760000228881836,43555977.0,13.625382423400879
2015-09-17,13.979999542236328,13.100000381469727,13.5,13.130000114440918,48153584.0,13.001545906066895
2015-09-18,13.359999656677246,12.960000038146973,13.260000228881836,13.0600004196167,25953229.0,12.932230949401855
2015-09-21,13.4399995803833,12.829999923706055,12.989999771118164,13.359999656677246,28426241.0,13.22929573059082
2015-09-22,13.850000381469727,13.289999961853027,13.359999656677246,13.529999732971191,41364365.0,13.397632598876953
2015-09-23,13.390000343322754,13.039999961853027,13.270000457763672,13.069999694824219,28289313.0,12.942133903503418
2015-09-24,13.279999732971191,13.029999732971191,13.140000343322754,13.1899995803833,20226730.0,13.060958862304688
2015-09-25,13.479999542236328,12.800000190734863,13.149999618530273,13.020000457763672,30591061.0,12.892621994018555
2015-09-28,13.069999694824219,12.649999618530273,13.069999694824219,12.989999771118164,16236686.0,12.8629150390625
2015-09-29,12.800000190734863,12.529999732971191,12.800000190734863,12.550000190734863,17304543.0,12.427220344543457
2015-09-30,12.779999732971191,12.550000190734863,12.640000343322754,12.649999618530273,13868578.0,12.526241302490234
2015-10-08,13.1899995803833,12.930000305175781,13.09000015258789,13.149999618530273,26351108.0,13.021350860595703
2015-10-09,13.739999771118164,13.020000457763672,13.09000015258789,13.539999961853027,48554347.0,13.4075345993042
2015-10-12,14.380000114440918,13.5600004196167,13.5600004196167,14.229999542236328,71122074.0,14.090784072875977
2015-10-13,14.609999656677246,14.029999732971191,14.4399995803833,14.239999771118164,57436849.0,14.100686073303223
2015-10-14,15.489999771118164,14.0600004196167,14.100000381469727,14.6899995803833,96940649.0,14.546283721923828
2015-10-15,14.970000267028809,14.270000457763672,14.59000015258789,14.899999618530273,73357375.0,14.754229545593262
2015-10-16,15.1899995803833,14.640000343322754,15.0,14.979999542236328,76904944.0,14.833446502685547
2015-10-19,15.180000305175781,14.5600004196167,14.979999542236328,14.65999984741211,67175548.0,14.516576766967773
2015-10-20,14.609999656677246,14.020000457763672,14.609999656677246,14.520000457763672,78200170.0,14.377948760986328
2015-10-21,14.869999885559082,13.329999923706055,14.510000228881836,14.25,99950248.0,14.110589027404785
2015-10-22,15.680000305175781,13.890000343322754,14.0,15.630000114440918,159816600.0,15.47708797454834
2015-10-23,15.880000114440918,15.0,15.699999809265137,15.609999656677246,144701728.0,15.457283020019531
2015-10-26,15.699999809265137,15.010000228881836,15.640000343322754,15.220000267028809,92224721.0,15.071098327636719
2015-10-27,15.369999885559082,14.380000114440918,15.220000267028809,15.1899995803833,65739739.0,15.041391372680664
2015-10-28,15.1899995803833,14.609999656677246,15.0,14.720000267028809,48595260.0,14.575992584228516
2015-10-29,15.09000015258789,14.75,14.899999618530273,14.800000190734863,40271754.0,14.655208587646484
2015-10-30,14.880000114440918,14.40999984741211,14.670000076293945,14.619999885559082,34648626.0,14.476968765258789
2015-11-02,15.380000114440918,14.300000190734863,14.390000343322754,14.720000267028809,52527842.0,14.575992584228516
2015-11-03,15.010000228881836,14.600000381469727,14.670000076293945,14.770000457763672,36876913.0,14.625502586364746
2015-11-04,15.539999961853027,14.819999694824219,14.899999618530273,15.479999542236328,90120927.0,15.3285551071167
2015-11-05,15.949999809265137,15.220000267028809,15.3100004196167,15.430000305175781,163606683.0,15.279046058654785
2015-11-06,16.18000030517578,15.300000190734863,15.319999694824219,15.880000114440918,138947708.0,15.724641799926758
2015-11-09,16.31999969482422,15.399999618530273,15.600000381469727,15.770000457763672,141367993.0,15.615717887878418
2015-11-10,16.520000457763672,15.510000228881836,15.75,16.219999313354492,165013867.0,16.061315536499023
2015-11-11,16.809999465942383,16.010000228881836,16.219999313354492,16.079999923706055,148951720.0,15.922685623168945
2015-11-12,17.690000534057617,15.8100004196167,16.34000015258789,16.959999084472656,254082939.0,16.79407501220703
2015-11-13,16.65999984741211,15.760000228881836,16.65999984741211,15.949999809265137,142355385.0,15.793957710266113
2015-11-16,15.979999542236328,15.300000190734863,15.399999618530273,15.84000015258789,73895444.0,15.685033798217773
2015-11-17,16.350000381469727,15.710000038146973,15.970000267028809,15.819999694824219,117753175.0,15.665228843688965
2015-11-18,15.869999885559082,15.109999656677246,15.869999885559082,15.239999771118164,69432339.0,15.090903282165527
2015-11-19,15.470000267028809,15.0,15.319999694824219,15.40999984741211,58005143.0,15.259239196777344
2015-11-20,15.729999542236328,15.300000190734863,15.420000076293945,15.569999694824219,73241014.0,15.41767406463623
2015-11-23,15.670000076293945,15.0600004196167,15.600000381469727,15.140000343322754,61369890.0,14.99188232421875
2015-11-24,15.279999732971191,14.8100004196167,15.170000076293945,15.100000381469727,40509159.0,14.95227336883545
2015-11-25,15.430000305175781,15.109999656677246,15.119999885559082,15.34000015258789,48608876.0,15.189926147460938
2015-11-26,15.979999542236328,15.3100004196167,15.430000305175781,15.579999923706055,92487760.0,15.42757797241211
2015-11-27,15.5,14.069999694824219,15.5,14.149999618530273,83828642.0,14.011566162109375
2015-11-30,14.34000015258789,13.199999809265137,14.260000228881836,13.880000114440918,61420287.0,13.744208335876465
2015-12-01,14.149999618530273,13.680000305175781,13.869999885559082,13.970000267028809,38550320.0,13.833328247070312
2015-12-02,14.359999656677246,13.75,13.979999542236328,14.329999923706055,45194707.0,14.18980598449707
2015-12-03,14.489999771118164,14.119999885559082,14.229999542236328,14.390000343322754,39116559.0,14.24921989440918
2015-12-04,14.369999885559082,13.899999618530273,14.279999732971191,14.010000228881836,38298564.0,13.872936248779297
2015-12-07,14.260000228881836,13.899999618530273,14.079999923706055,14.109999656677246,34452329.0,13.971959114074707
2015-12-08,14.09000015258789,13.529999732971191,14.0,13.6899995803833,40001026.0,13.55606746673584
2015-12-09,13.90999984741211,13.4399995803833,13.779999732971191,13.510000228881836,34512646.0,13.377829551696777
2015-12-10,13.619999885559082,13.359999656677246,13.520000457763672,13.579999923706055,28281757.0,13.4471435546875
2015-12-11,13.960000038146973,13.399999618530273,13.520000457763672,13.760000228881836,41876641.0,13.625382423400879
2015-12-14,14.359999656677246,13.4399995803833,13.489999771118164,14.279999732971191,60515356.0,14.14029598236084
2015-12-15,14.319999694824219,14.09000015258789,14.210000038146973,14.109999656677246,33657426.0,13.971959114074707
2015-12-16,14.4399995803833,14.079999923706055,14.149999618530273,14.199999809265137,37244937.0,14.061077117919922
2015-12-17,14.609999656677246,14.229999542236328,14.270000457763672,14.369999885559082,47303079.0,14.229414939880371
2015-12-18,14.369999885559082,14.0,14.319999694824219,14.140000343322754,40209292.0,14.001666069030762
2015-12-21,14.600000381469727,14.119999885559082,14.15999984741211,14.539999961853027,55416109.0,14.397750854492188
2015-12-22,15.34000015258789,14.579999923706055,14.640000343322754,15.050000190734863,101560010.0,14.902763366699219
2015-12-23,14.9399995803833,14.539999961853027,14.899999618530273,14.59000015258789,51349486.0,14.44726276397705
2015-12-24,14.920000076293945,14.430000305175781,14.609999656677246,14.819999694824219,49541557.0,14.675012588500977
2015-12-25,14.9399995803833,14.569999694824219,14.84000015258789,14.65999984741211,29104698.0,14.516576766967773
2015-12-28,14.770000457763672,14.0,14.699999809265137,14.010000228881836,44834709.0,13.872936248779297
2015-12-29,14.15999984741211,13.899999618530273,14.0,14.119999885559082,27445648.0,13.981860160827637
2015-12-30,14.270000457763672,13.970000267028809,14.170000076293945,14.15999984741211,29944669.0,14.021469116210938
2015-12-31,14.239999771118164,13.979999542236328,14.149999618530273,14.020000457763672,24676926.0,13.882840156555176
2016-01-04,14.109999656677246,12.630000114440918,14.079999923706055,12.65999984741211,33810031.0,12.536144256591797
2016-01-05,13.0600004196167,12.079999923706055,12.210000038146973,12.84000015258789,46693828.0,12.714383125305176
2016-01-06,13.8100004196167,12.710000038146973,12.850000381469727,13.59000015258789,52595229.0,13.457045555114746
2016-01-07,13.399999618530273,12.300000190734863,13.380000114440918,12.350000381469727,14610372.0,12.229177474975586
2016-01-08,13.25,11.899999618530273,12.779999732971191,12.899999618530273,51803195.0,12.773796081542969
2016-01-11,13.300000190734863,12.5,12.609999656677246,12.699999809265137,53155821.0,12.575753211975098
2016-01-12,12.949999809265137,12.40999984741211,12.850000381469727,12.59000015258789,38059459.0,12.466829299926758
2016-01-13,12.869999885559082,12.380000114440918,12.619999885559082,12.460000038146973,37210613.0,12.338101387023926
2016-01-14,12.869999885559082,12.010000228881836,12.010000228881836,12.850000381469727,38337245.0,12.724286079406738
2016-01-15,12.880000114440918,12.100000381469727,12.680000305175781,12.229999542236328,32127982.0,12.110349655151367
2016-01-18,12.430000305175781,11.899999618530273,12.0,12.239999771118164,22745447.0,12.120253562927246
2016-01-19,12.579999923706055,12.170000076293945,12.260000228881836,12.5600004196167,32004746.0,12.437122344970703
2016-01-20,12.970000267028809,12.380000114440918,12.479999542236328,12.5,42016192.0,12.37770938873291
2016-01-21,12.539999961853027,12.0,12.260000228881836,12.010000228881836,31253918.0,11.89250373840332
2016-01-22,12.270000457763672,11.880000114440918,12.15999984741211,12.15999984741211,20808538.0,12.041035652160645
2016-01-25,12.550000190734863,12.15999984741211,12.210000038146973,12.4399995803833,22248952.0,12.3182954788208
2016-01-26,12.739999771118164,11.510000228881836,12.34000015258789,11.699999809265137,50381433.0,11.585535049438477
2016-01-27,12.289999961853027,11.510000228881836,11.850000381469727,12.109999656677246,51163755.0,11.991523742675781
2016-01-28,11.989999771118164,11.109999656677246,11.989999771118164,11.140000343322754,39224486.0,11.031015396118164
2016-01-29,11.630000114440918,11.020000457763672,11.100000381469727,11.460000038146973,33707270.0,11.347883224487305
2016-02-01,11.680000305175781,11.020000457763672,11.479999542236328,11.15999984741211,25928635.0,11.05081844329834
2016-02-02,11.529999732971191,11.050000190734863,11.050000190734863,11.430000305175781,23909567.0,11.318178176879883
2016-02-03,11.380000114440918,11.119999885559082,11.260000228881836,11.3100004196167,19538725.0,11.199352264404297
2016-02-04,11.930000305175781,11.430000305175781,11.430000305175781,11.670000076293945,39196731.0,11.555830001831055
2016-02-05,11.819999694824219,11.300000190734863,11.699999809265137,11.390000343322754,24644290.0,11.278570175170898
2016-02-15,11.850000381469727,11.0,11.050000190734863,11.710000038146973,30842637.0,11.595438957214355
2016-02-16,12.130000114440918,11.640000343322754,11.6899995803833,11.989999771118164,39624736.0,11.872698783874512
2016-02-17,12.069999694824219,11.739999771118164,11.949999809265137,11.989999771118164,38178115.0,11.872698783874512
2016-02-18,12.239999771118164,11.899999618530273,12.09000015258789,11.920000076293945,45497779.0,11.803383827209473
2016-02-19,11.960000038146973,11.720000267028809,11.949999809265137,11.819999694824219,24509809.0,11.704360961914062
2016-02-22,12.75,12.0,12.0,12.539999961853027,81100681.0,12.417319297790527
2016-02-23,12.789999961853027,12.34000015258789,12.399999618530273,12.460000038146973,59074129.0,12.338101387023926
2016-02-24,12.470000267028809,12.210000038146973,12.399999618530273,12.460000038146973,36387763.0,12.338101387023926
2016-02-25,12.479999542236328,11.210000038146973,12.449999809265137,11.300000190734863,57694348.0,11.18945026397705
2016-02-26,11.800000190734863,11.260000228881836,11.319999694824219,11.600000381469727,44226740.0,11.486515045166016
2016-02-29,11.550000190734863,10.819999694824219,11.5,11.130000114440918,38712448.0,11.021112442016602
2016-03-01,11.529999732971191,11.119999885559082,11.180000305175781,11.460000038146973,33692148.0,11.347883224487305
2016-03-02,12.609999656677246,11.369999885559082,11.479999542236328,12.609999656677246,90271168.0,12.486632347106934
2016-03-03,13.140000343322754,12.380000114440918,12.6899995803833,12.430000305175781,105530358.0,12.308394432067871
2016-03-04,13.079999923706055,12.220000267028809,12.59000015258789,12.720000267028809,93448980.0,12.59555721282959
2016-03-07,13.649999618530273,12.8100004196167,13.180000305175781,13.5,119973488.0,13.367925643920898
2016-03-08,13.449999809265137,12.850000381469727,13.399999618530273,13.109999656677246,101194362.0,12.981741905212402
2016-03-09,12.65999984741211,12.180000305175781,12.5,12.229999542236328,66203907.0,12.110349655151367
2016-03-10,12.529999732971191,12.0,12.34000015258789,12.0600004196167,41657466.0,11.94201374053955
2016-03-11,12.140000343322754,11.789999961853027,11.899999618530273,11.920000076293945,30992017.0,11.803383827209473
2016-03-14,12.430000305175781,12.010000228881836,12.069999694824219,12.25,37835430.0,12.130155563354492
2016-03-15,12.729999542236328,11.859999656677246,12.15999984741211,12.670000076293945,71547993.0,12.546046257019043
2016-03-16,12.9399995803833,12.350000381469727,12.449999809265137,12.359999656677246,49702399.0,12.239078521728516
2016-03-17,12.770000457763672,12.25,12.479999542236328,12.609999656677246,40707431.0,12.486632347106934
2016-03-18,13.300000190734863,12.579999923706055,12.75,12.829999923706055,112305876.0,12.70448112487793
2016-03-21,13.279999732971191,12.729999542236328,12.789999961853027,13.140000343322754,96494162.0,13.01144790649414
2016-03-22,13.0600004196167,12.8100004196167,12.989999771118164,12.869999885559082,52056577.0,12.74409008026123
2016-03-23,13.380000114440918,12.800000190734863,12.800000190734863,13.210000038146973,91542117.0,13.08076286315918
2016-03-24,13.0,12.619999885559082,13.0,12.640000343322754,66019473.0,12.516339302062988
2016-03-25,12.760000228881836,12.470000267028809,12.600000381469727,12.65999984741211,32620887.0,12.536144256591797
2016-03-28,12.850000381469727,12.520000457763672,12.6899995803833,12.59000015258789,40076357.0,12.466829299926758
2016-03-29,12.850000381469727,12.350000381469727,12.579999923706055,12.449999809265137,42335350.0,12.32819938659668
2016-03-30,12.770000457763672,12.479999542236328,12.59000015258789,12.75,38337141.0,12.625264167785645
2016-03-31,12.8100004196167,12.619999885559082,12.729999542236328,12.680000305175781,33997381.0,12.555948257446289
2016-04-01,13.079999923706055,12.609999656677246,12.65999984741211,12.979999542236328,71690044.0,12.853013038635254
2016-04-05,13.229999542236328,12.739999771118164,12.979999542236328,13.109999656677246,68663358.0,12.981741905212402
2016-04-06,13.109999656677246,12.819999694824219,13.010000228881836,12.949999809265137,39642575.0,12.823307991027832
2016-04-07,13.050000190734863,12.699999809265137,12.970000267028809,12.710000038146973,34926027.0,12.585655212402344
2016-04-08,12.6899995803833,12.350000381469727,12.59000015258789,12.529999732971191,28938662.0,12.407414436340332
2016-04-11,13.109999656677246,12.609999656677246,12.609999656677246,12.960000038146973,59983377.0,12.833209991455078
2016-04-12,13.100000381469727,12.770000457763672,12.9399995803833,12.899999618530273,43755624.0,12.773796081542969
2016-04-13,14.149999618530273,13.100000381469727,13.100000381469727,13.470000267028809,156400811.0,13.33821964263916
2016-04-14,13.600000381469727,13.1899995803833,13.489999771118164,13.399999618530273,77212579.0,13.268904685974121
2016-04-15,13.800000190734863,13.289999961853027,13.399999618530273,13.600000381469727,84711185.0,13.466947555541992
2016-04-18,13.479999542236328,13.09000015258789,13.479999542236328,13.170000076293945,52744802.0,13.041154861450195
2016-04-19,14.109999656677246,13.420000076293945,13.449999809265137,13.640000343322754,99480707.0,13.506556510925293
2016-04-20,14.5,13.510000228881836,13.760000228881836,14.319999694824219,243425817.0,14.179903984069824
2016-04-21,15.300000190734863,13.880000114440918,14.0,14.579999923706055,278489190.0,14.437360763549805
2016-04-22,14.229999542236328,13.670000076293945,14.069999694824219,13.899999618530273,118373039.0,13.764012336730957
2016-04-25,13.970000267028809,13.489999771118164,13.699999809265137,13.739999771118164,72700106.0,13.60557746887207
2016-04-26,13.819999694824219,13.329999923706055,13.619999885559082,13.729999542236328,76885057.0,13.59567642211914
2016-04-27,13.8100004196167,13.3100004196167,13.800000190734863,13.369999885559082,64371913.0,13.239198684692383
2016-04-28,13.579999923706055,13.130000114440918,13.399999618530273,13.279999732971191,53641984.0,13.150078773498535
2016-04-29,13.579999923706055,13.25,13.270000457763672,13.430000305175781,49374145.0,13.29861068725586
2016-05-03,13.979999542236328,13.300000190734863,13.420000076293945,13.869999885559082,73401329.0,13.734306335449219
2016-05-04,13.880000114440918,13.59000015258789,13.720000267028809,13.6899995803833,53627299.0,13.55606746673584
2016-05-05,13.899999618530273,13.640000343322754,13.720000267028809,13.869999885559082,52915826.0,13.734306335449219
2016-05-06,14.270000457763672,13.34000015258789,13.930000305175781,13.380000114440918,90973420.0,13.249099731445312
2016-05-09,13.210000038146973,12.09000015258789,13.199999809265137,12.260000228881836,88264045.0,12.140057563781738
2016-05-10,12.220000267028809,11.720000267028809,12.15999984741211,12.069999694824219,49626714.0,11.951915740966797
2016-05-11,12.369999885559082,12.079999923706055,12.180000305175781,12.130000114440918,46788146.0,12.011329650878906
2016-05-12,12.649999618530273,11.84000015258789,12.109999656677246,12.600000381469727,62847946.0,12.47673225402832
2016-05-13,12.699999809265137,12.25,12.470000267028809,12.359999656677246,48503069.0,12.239078521728516
2016-05-16,13.079999923706055,12.1899995803833,12.279999732971191,12.869999885559082,76566319.0,12.74409008026123
2016-05-17,13.75,12.760000228881836,12.800000190734863,13.199999809265137,143090183.0,13.07086181640625
2016-05-18,13.029999732971191,12.4399995803833,12.880000114440918,12.729999542236328,71199803.0,12.60545825958252
2016-05-19,13.680000305175781,12.649999618530273,12.6899995803833,13.649999618530273,127287708.0,13.516457557678223
2016-05-20,13.979999542236328,13.329999923706055,13.350000381469727,13.600000381469727,115943477.0,13.466947555541992
2016-05-23,13.729999542236328,13.270000457763672,13.449999809265137,13.619999885559082,76496784.0,13.4867525100708
2016-05-24,13.630000114440918,13.029999732971191,13.470000267028809,13.25,61371203.0,13.120372772216797
2016-05-25,13.550000190734863,12.670000076293945,13.399999618530273,12.84000015258789,68013632.0,12.714383125305176
2016-05-26,13.619999885559082,12.449999809265137,12.699999809265137,13.5600004196167,95338846.0,13.427340507507324
2016-05-27,13.800000190734863,13.300000190734863,13.5,13.369999885559082,81735599.0,13.239198684692383
2016-05-30,14.050000190734863,12.949999809265137,13.199999809265137,13.670000076293945,106938273.0,13.536263465881348
2016-05-31,15.039999961853027,13.680000305175781,13.6899995803833,15.039999961853027,225658284.0,14.89285945892334
2016-06-01,15.489999771118164,14.859999656677246,15.130000114440918,14.920000076293945,235144260.0,14.774033546447754
2016-06-02,15.149999618530273,14.680000305175781,14.770000457763672,15.069999694824219,122515675.0,14.922565460205078
2016-06-03,15.1899995803833,14.779999732971191,15.0600004196167,14.920000076293945,108849786.0,14.774033546447754
2016-06-06,15.020000457763672,14.5600004196167,14.920000076293945,14.800000190734863,74285355.0,14.655208587646484
2016-06-07,15.0,14.59000015258789,14.800000190734863,14.699999809265137,90210229.0,14.556185722351074
2016-06-08,14.550000190734863,13.9399995803833,14.5,14.0600004196167,114000112.0,13.922449111938477
2016-06-13,14.109999656677246,13.5,13.800000190734863,13.520000457763672,82589801.0,13.387731552124023
2016-06-14,13.789999961853027,13.460000038146973,13.539999961853027,13.699999809265137,56295772.0,13.565969467163086
2016-06-15,14.300000190734863,13.449999809265137,13.5,14.119999885559082,86918757.0,13.981860160827637
2016-06-16,14.359999656677246,13.800000190734863,14.050000190734863,13.90999984741211,83608450.0,13.77391529083252
2016-06-17,14.369999885559082,13.850000381469727,13.890000343322754,14.010000228881836,83429778.0,13.872936248779297
2016-06-20,14.029999732971191,13.600000381469727,13.979999542236328,13.789999961853027,50864755.0,13.655088424682617
2016-06-21,14.0,13.4399995803833,13.859999656677246,13.739999771118164,63940375.0,13.60557746887207
2016-06-22,13.960000038146973,13.529999732971191,13.600000381469727,13.899999618530273,48831951.0,13.794130325317383
2016-06-23,13.869999885559082,13.329999923706055,13.800000190734863,13.430000305175781,64389938.0,13.327710151672363
2016-06-24,13.529999732971191,12.729999542236328,13.399999618530273,13.100000381469727,56762073.0,13.000224113464355
2016-06-27,13.350000381469727,13.029999732971191,13.100000381469727,13.329999923706055,39078362.0,13.228471755981445
2016-06-28,13.399999618530273,13.149999618530273,13.25,13.390000343322754,46050961.0,13.288015365600586
2016-06-29,13.75,13.260000228881836,13.300000190734863,13.569999694824219,80090649.0,13.466644287109375
2016-06-30,13.550000190734863,13.229999542236328,13.5,13.3100004196167,45812654.0,13.208624839782715
2016-07-01,13.40999984741211,13.260000228881836,13.350000381469727,13.300000190734863,33096617.0,13.198699951171875
2016-07-04,13.899999618530273,13.220000267028809,13.25,13.720000267028809,82260669.0,13.61550235748291
2016-07-05,13.84000015258789,13.5600004196167,13.6899995803833,13.829999923706055,67772590.0,13.724663734436035
2016-07-06,14.170000076293945,13.710000038146973,13.760000228881836,13.9399995803833,81110470.0,13.833826065063477
2016-07-07,14.800000190734863,13.859999656677246,13.899999618530273,14.25,138268386.0,14.14146614074707
2016-07-08,14.350000381469727,14.029999732971191,14.149999618530273,14.300000190734863,72957927.0,14.191083908081055
2016-07-11,15.729999542236328,14.380000114440918,14.649999618530273,15.130000114440918,257638588.0,15.014762878417969
2016-07-12,15.420000076293945,14.930000305175781,15.0,15.239999771118164,176870186.0,15.123924255371094
2016-07-13,15.380000114440918,14.779999732971191,15.34000015258789,14.949999809265137,134236843.0,14.836133003234863
2016-07-14,14.869999885559082,14.470000267028809,14.800000190734863,14.680000305175781,83253179.0,14.56818962097168
2016-07-15,14.869999885559082,14.529999732971191,14.680000305175781,14.729999542236328,65849704.0,14.61780834197998
2016-07-18,14.970000267028809,14.630000114440918,14.829999923706055,14.729999542236328,80093904.0,14.61780834197998
2016-07-19,14.649999618530273,14.390000343322754,14.630000114440918,14.579999923706055,58383544.0,14.468952178955078
2016-07-20,14.850000381469727,14.449999809265137,14.569999694824219,14.619999885559082,55397788.0,14.508646011352539
2016-07-21,14.680000305175781,14.40999984741211,14.600000381469727,14.550000190734863,46901727.0,14.439180374145508
2016-07-22,14.8100004196167,14.479999542236328,14.550000190734863,14.710000038146973,67162869.0,14.59796142578125
2016-07-25,14.720000267028809,14.420000076293945,14.609999656677246,14.489999771118164,46735409.0,14.379636764526367
2016-07-26,14.649999618530273,14.460000038146973,14.5,14.619999885559082,36885666.0,14.508646011352539
2016-07-27,14.649999618530273,13.5,14.649999618530273,13.619999885559082,103593027.0,13.516263008117676
2016-07-28,13.869999885559082,13.5,13.649999618530273,13.739999771118164,46305567.0,13.635348320007324
2016-07-29,13.770000457763672,13.529999732971191,13.739999771118164,13.539999961853027,27505985.0,13.436872482299805
2016-08-01,13.350000381469727,12.920000076293945,13.350000381469727,13.15999984741211,49287496.0,13.05976676940918
2016-08-02,13.239999771118164,13.100000381469727,13.140000343322754,13.220000267028809,20820375.0,13.11931037902832
2016-08-03,13.399999618530273,13.100000381469727,13.220000267028809,13.180000305175781,33890116.0,13.079614639282227
2016-08-04,13.329999923706055,13.039999961853027,13.1899995803833,13.279999732971191,33162982.0,13.178853034973145
2016-08-05,13.270000457763672,13.109999656677246,13.25,13.15999984741211,28583947.0,13.05976676940918
2016-08-08,13.350000381469727,13.0,13.140000343322754,13.34000015258789,37141821.0,13.238396644592285
2016-08-09,13.84000015258789,13.479999542236328,13.630000114440918,13.569999694824219,69084403.0,13.466644287109375
2016-08-10,13.9399995803833,13.420000076293945,13.449999809265137,13.65999984741211,62920826.0,13.55595874786377
2016-08-11,13.600000381469727,13.359999656677246,13.5600004196167,13.369999885559082,39101730.0,13.268167495727539
2016-08-12,13.5,13.270000457763672,13.369999885559082,13.470000267028809,29691406.0,13.367405891418457
2016-08-15,13.770000457763672,13.40999984741211,13.5,13.699999809265137,56450813.0,13.595654487609863
2016-08-16,13.90999984741211,13.670000076293945,13.729999542236328,13.84000015258789,45678098.0,13.734588623046875
2016-08-17,13.829999923706055,13.619999885559082,13.800000190734863,13.739999771118164,31893994.0,13.635348320007324
2016-08-18,13.770000457763672,13.550000190734863,13.739999771118164,13.699999809265137,37864134.0,13.595654487609863
2016-08-19,13.9399995803833,13.619999885559082,13.65999984741211,13.8100004196167,56510797.0,13.704816818237305
2016-08-22,13.789999961853027,13.380000114440918,13.789999961853027,13.399999618530273,41635257.0,13.29793930053711
2016-08-23,13.479999542236328,13.319999694824219,13.369999885559082,13.399999618530273,20497078.0,13.29793930053711
2016-08-24,13.449999809265137,13.350000381469727,13.420000076293945,13.369999885559082,16697006.0,13.268167495727539
2016-08-25,13.270000457763672,13.0600004196167,13.270000457763672,13.170000076293945,29286576.0,13.069690704345703
2016-08-26,13.4399995803833,13.1899995803833,13.1899995803833,13.270000457763672,26029651.0,13.168929100036621
2016-08-29,13.300000190734863,13.15999984741211,13.220000267028809,13.289999961853027,17792829.0,13.188776969909668
2016-08-30,13.430000305175781,13.239999771118164,13.279999732971191,13.270000457763672,20971960.0,13.168929100036621
2016-08-31,13.4399995803833,13.130000114440918,13.270000457763672,13.359999656677246,22533232.0,13.2582426071167
2016-09-01,13.359999656677246,13.149999618530273,13.350000381469727,13.220000267028809,18623487.0,13.11931037902832
2016-09-02,13.34000015258789,13.119999885559082,13.199999809265137,13.1899995803833,20966252.0,13.08953857421875
2016-09-05,13.449999809265137,13.199999809265137,13.239999771118164,13.289999961853027,26916719.0,13.188776969909668
2016-09-06,13.449999809265137,13.220000267028809,13.329999923706055,13.449999809265137,29309913.0,13.34755802154541
2016-09-07,13.630000114440918,13.399999618530273,13.479999542236328,13.489999771118164,39568332.0,13.387252807617188
2016-09-08,13.579999923706055,13.359999656677246,13.5,13.40999984741211,24989211.0,13.307862281799316
2016-09-09,13.430000305175781,13.180000305175781,13.390000343322754,13.1899995803833,27758926.0,13.08953857421875
2016-09-12,12.960000038146973,12.5,12.960000038146973,12.5600004196167,50334973.0,12.464336395263672
2016-09-13,12.699999809265137,12.5,12.649999618530273,12.600000381469727,18685064.0,12.504033088684082
2016-09-14,12.789999961853027,12.460000038146973,12.510000228881836,12.670000076293945,20253705.0,12.573498725891113
2016-09-19,12.970000267028809,12.760000228881836,12.789999961853027,12.829999923706055,22104166.0,12.732280731201172
2016-09-20,12.829999923706055,12.710000038146973,12.829999923706055,12.779999732971191,10513939.0,12.682661056518555
2016-09-21,12.869999885559082,12.760000228881836,12.779999732971191,12.800000190734863,11159124.0,12.702507972717285
2016-09-22,12.899999618530273,12.760000228881836,12.890000343322754,12.770000457763672,14946043.0,12.672737121582031
2016-09-23,12.819999694824219,12.59000015258789,12.800000190734863,12.600000381469727,16211548.0,12.504033088684082
2016-09-26,12.600000381469727,12.260000228881836,12.600000381469727,12.289999961853027,19292315.0,12.196393013000488
2016-09-27,12.359999656677246,12.15999984741211,12.220000267028809,12.3100004196167,17011063.0,12.216240882873535
2016-09-28,12.34000015258789,12.210000038146973,12.34000015258789,12.220000267028809,10204631.0,12.12692642211914
2016-09-29,12.380000114440918,12.229999542236328,12.260000228881836,12.260000228881836,13601859.0,12.166622161865234
2016-09-30,12.390000343322754,12.229999542236328,12.260000228881836,12.359999656677246,14417593.0,12.265859603881836
2016-10-10,12.539999961853027,12.369999885559082,12.380000114440918,12.529999732971191,15581644.0,12.434564590454102
2016-10-11,12.579999923706055,12.460000038146973,12.579999923706055,12.529999732971191,16017307.0,12.434564590454102
2016-10-12,12.510000228881836,12.420000076293945,12.510000228881836,12.470000267028809,13455243.0,12.375021934509277
2016-10-13,12.5,12.449999809265137,12.489999771118164,12.489999771118164,12551433.0,12.394869804382324
2016-10-14,12.479999542236328,12.359999656677246,12.479999542236328,12.430000305175781,12083614.0,12.3353271484375
2016-10-17,12.529999732971191,12.359999656677246,12.449999809265137,12.369999885559082,15739407.0,12.27578353881836
2016-10-18,12.75,12.319999694824219,12.350000381469727,12.670000076293945,25359223.0,12.573498725891113
2016-10-19,12.869999885559082,12.630000114440918,12.75,12.680000305175781,43026190.0,12.583422660827637
2016-10-20,12.739999771118164,12.609999656677246,12.720000267028809,12.640000343322754,15757377.0,12.54372787475586
2016-10-21,12.720000267028809,12.479999542236328,12.670000076293945,12.600000381469727,19776309.0,12.504033088684082
2016-10-24,12.850000381469727,12.550000190734863,12.579999923706055,12.770000457763672,30978713.0,12.672737121582031
2016-10-25,12.930000305175781,12.699999809265137,12.770000457763672,12.90999984741211,27650555.0,12.811670303344727
2016-10-26,12.880000114440918,12.680000305175781,12.880000114440918,12.720000267028809,21371921.0,12.62311840057373
2016-10-27,12.770000457763672,12.670000076293945,12.680000305175781,12.699999809265137,13369926.0,12.603270530700684
2016-10-28,12.75,12.5,12.720000267028809,12.520000457763672,19234625.0,12.424642562866211
2016-10-31,12.600000381469727,12.449999809265137,12.510000228881836,12.5600004196167,11201467.0,12.464336395263672
2016-11-01,12.720000267028809,12.5,12.5,12.670000076293945,16119114.0,12.573498725891113
2016-11-02,12.75,12.600000381469727,12.619999885559082,12.670000076293945,20943474.0,12.573498725891113
2016-11-03,12.75,12.5,12.609999656677246,12.65999984741211,23953575.0,12.56357479095459
2016-11-04,13.140000343322754,12.649999618530273,12.680000305175781,12.890000343322754,67264055.0,12.791824340820312
2016-11-07,13.109999656677246,12.720000267028809,12.800000190734863,13.0,42854913.0,12.900985717773438
2016-11-08,13.260000228881836,12.869999885559082,13.0,13.100000381469727,47483570.0,13.000224113464355
2016-11-09,13.229999542236328,12.8100004196167,13.170000076293945,13.09000015258789,58632418.0,12.990300178527832
2016-11-10,13.470000267028809,13.180000305175781,13.239999771118164,13.1899995803833,64491818.0,13.08953857421875
2016-11-11,13.850000381469727,13.140000343322754,13.210000038146973,13.699999809265137,121207400.0,13.595654487609863
2016-11-14,13.670000076293945,13.350000381469727,13.479999542236328,13.619999885559082,78983893.0,13.516263008117676
2016-11-15,13.920000076293945,13.430000305175781,13.649999618530273,13.510000228881836,50443956.0,13.407102584838867
2016-11-16,13.579999923706055,13.300000190734863,13.460000038146973,13.5,45819168.0,13.397177696228027
2016-11-17,13.680000305175781,13.300000190734863,13.399999618530273,13.539999961853027,40462409.0,13.436872482299805
2016-11-18,13.5,13.1899995803833,13.479999542236328,13.239999771118164,34593210.0,13.139156341552734
2016-11-21,13.359999656677246,13.119999885559082,13.180000305175781,13.199999809265137,28055808.0,13.099462509155273
2016-11-22,13.430000305175781,13.210000038146973,13.229999542236328,13.359999656677246,30290471.0,13.2582426071167
2016-11-23,13.4399995803833,13.15999984741211,13.380000114440918,13.199999809265137,27271323.0,13.099462509155273
2016-11-24,13.529999732971191,13.25,13.279999732971191,13.319999694824219,42278885.0,13.218547821044922
2016-11-25,13.319999694824219,13.010000228881836,13.289999961853027,13.260000228881836,29604303.0,13.159006118774414
2016-11-28,13.529999732971191,13.229999542236328,13.329999923706055,13.5,49709945.0,13.397177696228027
2016-11-29,13.449999809265137,13.270000457763672,13.430000305175781,13.270000457763672,37699509.0,13.168929100036621
2016-11-30,13.220000267028809,12.899999618530273,13.199999809265137,12.989999771118164,38202026.0,12.891060829162598
2016-12-01,13.140000343322754,12.989999771118164,12.989999771118164,13.069999694824219,18173366.0,12.970453262329102
2016-12-02,13.079999923706055,12.75,13.079999923706055,12.760000228881836,24532438.0,12.662814140319824
2016-12-05,12.84000015258789,12.609999656677246,12.65999984741211,12.699999809265137,15526431.0,12.603270530700684
2016-12-06,13.0,12.699999809265137,12.739999771118164,12.930000305175781,17719383.0,12.83151912689209
2016-12-07,13.050000190734863,12.890000343322754,12.979999542236328,13.010000228881836,19916251.0,12.910910606384277
2016-12-08,13.149999618530273,12.920000076293945,13.020000457763672,12.960000038146973,17877554.0,12.86129093170166
2016-12-09,13.100000381469727,12.859999656677246,12.890000343322754,12.970000267028809,16687624.0,12.871213912963867
2016-12-12,13.319999694824219,12.539999961853027,13.25,12.649999618530273,45448539.0,12.553650856018066
2016-12-13,13.069999694824219,12.40999984741211,12.550000190734863,12.850000381469727,32298348.0,12.752128601074219
2016-12-14,12.8100004196167,12.369999885559082,12.710000038146973,12.550000190734863,27901518.0,12.454412460327148
2016-12-15,12.75,12.460000038146973,12.489999771118164,12.619999885559082,14251011.0,12.523879051208496
2016-12-16,12.640000343322754,12.470000267028809,12.640000343322754,12.529999732971191,16128234.0,12.434564590454102
2016-12-19,12.880000114440918,12.529999732971191,12.619999885559082,12.75,25866415.0,12.652889251708984
2016-12-20,12.8100004196167,12.539999961853027,12.75,12.6899995803833,16163980.0,12.59334659576416
2016-12-21,12.850000381469727,12.680000305175781,12.710000038146973,12.770000457763672,15952333.0,12.672737121582031
2016-12-22,12.770000457763672,12.569999694824219,12.770000457763672,12.670000076293945,12931273.0,12.573498725891113
2016-12-23,12.680000305175781,12.470000267028809,12.670000076293945,12.529999732971191,14021441.0,12.434564590454102
2016-12-26,12.529999732971191,12.350000381469727,12.5,12.520000457763672,13005990.0,12.424642562866211
2016-12-27,12.600000381469727,12.470000267028809,12.489999771118164,12.510000228881836,9273999.0,12.414718627929688
2016-12-28,12.569999694824219,12.390000343322754,12.489999771118164,12.399999618530273,10072883.0,12.30555534362793
2016-12-29,12.470000267028809,12.25,12.40999984741211,12.279999732971191,12646367.0,12.186469078063965
2016-12-30,12.359999656677246,12.180000305175781,12.300000190734863,12.270000457763672,11385313.0,12.176547050476074
2017-01-03,12.460000038146973,12.329999923706055,12.350000381469727,12.430000305175781,12895901.0,12.3353271484375
2017-01-04,12.5600004196167,12.390000343322754,12.420000076293945,12.539999961853027,13007630.0,12.444489479064941
2017-01-05,12.569999694824219,12.460000038146973,12.569999694824219,12.510000228881836,12527447.0,12.414718627929688
2017-01-06,12.539999961853027,12.390000343322754,12.539999961853027,12.4399995803833,12254499.0,12.345250129699707
2017-01-09,12.489999771118164,12.380000114440918,12.4399995803833,12.460000038146973,9798895.0,12.36509895324707
2017-01-10,12.569999694824219,12.399999618530273,12.449999809265137,12.5,16257491.0,12.404792785644531
2017-01-11,12.569999694824219,12.399999618530273,12.5,12.449999809265137,14557642.0,12.355175018310547
2017-01-12,12.460000038146973,12.15999984741211,12.430000305175781,12.210000038146973,16253589.0,12.117003440856934
2017-01-13,12.25,12.010000228881836,12.210000038146973,12.069999694824219,15890801.0,11.978069305419922
2017-01-16,12.279999732971191,11.649999618530273,12.0,12.180000305175781,39201340.0,12.087230682373047
2017-01-17,12.119999885559082,11.890000343322754,12.119999885559082,12.069999694824219,9585140.0,11.978069305419922
2017-01-18,12.109999656677246,11.989999771118164,12.069999694824219,12.0,7306801.0,11.908601760864258
2017-01-19,12.039999961853027,11.90999984741211,12.0,11.930000305175781,7910625.0,11.83913516998291
2017-01-20,12.029999732971191,11.90999984741211,11.930000305175781,12.020000457763672,8162681.0,11.928450584411621
2017-01-23,12.25,12.039999961853027,12.0600004196167,12.130000114440918,12567741.0,12.037612915039062
2017-01-24,12.149999618530273,12.029999732971191,12.140000343322754,12.079999923706055,7480534.0,11.987993240356445
2017-01-25,12.170000076293945,12.050000190734863,12.069999694824219,12.140000343322754,8195582.0,12.04753589630127
2017-01-26,12.569999694824219,12.130000114440918,12.149999618530273,12.5,30598709.0,12.404792785644531
2017-02-03,12.579999923706055,12.380000114440918,12.460000038146973,12.420000076293945,15364977.0,12.325403213500977
2017-02-06,12.460000038146973,12.300000190734863,12.430000305175781,12.399999618530273,12406319.0,12.30555534362793
2017-02-07,12.520000457763672,12.369999885559082,12.420000076293945,12.460000038146973,13263043.0,12.36509895324707
2017-02-08,12.479999542236328,12.34000015258789,12.460000038146973,12.460000038146973,11281511.0,12.36509895324707
2017-02-09,12.529999732971191,12.420000076293945,12.470000267028809,12.520000457763672,21627273.0,12.424642562866211
2017-02-10,12.640000343322754,12.460000038146973,12.510000228881836,12.5600004196167,24664486.0,12.464336395263672
2017-02-13,12.850000381469727,12.579999923706055,12.600000381469727,12.630000114440918,38053047.0,12.533804893493652
2017-02-14,12.640000343322754,12.5,12.619999885559082,12.640000343322754,21169992.0,12.54372787475586
2017-02-15,12.680000305175781,12.420000076293945,12.609999656677246,12.4399995803833,24232659.0,12.345250129699707
2017-02-16,13.180000305175781,12.539999961853027,12.539999961853027,12.979999542236328,84608466.0,12.88113784790039
2017-02-17,12.890000343322754,12.720000267028809,12.880000114440918,12.760000228881836,37871074.0,12.662814140319824
2017-02-20,12.880000114440918,12.699999809265137,12.739999771118164,12.829999923706055,22476154.0,12.732280731201172
2017-02-21,13.0,12.760000228881836,12.829999923706055,12.899999618530273,32504641.0,12.80174732208252
2017-02-22,13.020000457763672,12.850000381469727,12.920000076293945,12.899999618530273,22989302.0,12.80174732208252
2017-02-23,13.0600004196167,12.789999961853027,12.899999618530273,12.899999618530273,29953381.0,12.80174732208252
2017-02-24,12.850000381469727,12.710000038146973,12.84000015258789,12.819999694824219,20765590.0,12.722356796264648
2017-02-27,12.890000343322754,12.710000038146973,12.819999694824219,12.779999732971191,15537838.0,12.682661056518555
2017-02-28,12.979999542236328,12.739999771118164,12.779999732971191,12.880000114440918,21568908.0,12.781899452209473
2017-03-01,13.050000190734863,12.8100004196167,12.880000114440918,12.920000076293945,32274620.0,12.821595191955566
2017-03-02,13.270000457763672,12.90999984741211,12.9399995803833,12.970000267028809,50403455.0,12.871213912963867
2017-03-03,12.90999984741211,12.760000228881836,12.8100004196167,12.890000343322754,23454583.0,12.791824340820312
2017-03-06,13.0600004196167,12.890000343322754,12.960000038146973,12.949999809265137,20418770.0,12.851366996765137
2017-03-07,12.970000267028809,12.770000457763672,12.9399995803833,12.829999923706055,21350031.0,12.732280731201172
2017-03-08,12.84000015258789,12.680000305175781,12.829999923706055,12.710000038146973,16401209.0,12.613194465637207
2017-03-09,12.710000038146973,12.600000381469727,12.680000305175781,12.630000114440918,13909358.0,12.533804893493652
2017-03-10,12.699999809265137,12.59000015258789,12.609999656677246,12.649999618530273,10104403.0,12.553650856018066
2017-03-13,12.829999923706055,12.579999923706055,12.630000114440918,12.819999694824219,19457833.0,12.722356796264648
2017-03-14,12.9399995803833,12.800000190734863,12.90999984741211,12.819999694824219,19396036.0,12.722356796264648
2017-03-15,12.869999885559082,12.699999809265137,12.779999732971191,12.739999771118164,14640278.0,12.642965316772461
2017-03-16,12.930000305175781,12.75,12.789999961853027,12.899999618530273,24618287.0,12.80174732208252
2017-03-17,13.039999961853027,12.800000190734863,12.920000076293945,12.8100004196167,30563475.0,12.712432861328125
2017-03-20,12.930000305175781,12.720000267028809,12.850000381469727,12.8100004196167,20462275.0,12.712432861328125
2017-03-21,12.819999694824219,12.670000076293945,12.819999694824219,12.699999809265137,16009542.0,12.603270530700684
2017-03-22,12.739999771118164,12.5600004196167,12.649999618530273,12.65999984741211,12585338.0,12.56357479095459
2017-03-23,12.710000038146973,12.5,12.630000114440918,12.529999732971191,17265543.0,12.434564590454102
2017-03-24,12.579999923706055,12.329999923706055,12.569999694824219,12.449999809265137,22073469.0,12.355175018310547
2017-03-27,12.5,12.300000190734863,12.399999618530273,12.369999885559082,13226507.0,12.27578353881836
2017-03-28,12.4399995803833,12.329999923706055,12.350000381469727,12.420000076293945,8741040.0,12.325403213500977
2017-03-29,12.479999542236328,12.359999656677246,12.430000305175781,12.369999885559082,10793966.0,12.27578353881836
2017-03-30,12.380000114440918,12.029999732971191,12.369999885559082,12.069999694824219,21885531.0,11.978069305419922
2017-03-31,12.170000076293945,12.050000190734863,12.100000381469727,12.109999656677246,11512511.0,12.017763137817383
2017-04-05,12.470000267028809,12.09000015258789,12.109999656677246,12.359999656677246,20130370.0,12.265859603881836
2017-04-06,12.430000305175781,12.3100004196167,12.369999885559082,12.350000381469727,9194920.0,12.255936622619629
2017-04-07,12.529999732971191,12.350000381469727,12.40999984741211,12.380000114440918,17068271.0,12.2857084274292
2017-04-10,12.399999618530273,12.180000305175781,12.399999618530273,12.210000038146973,13758885.0,12.117003440856934
2017-04-11,12.300000190734863,12.09000015258789,12.220000267028809,12.300000190734863,16115720.0,12.206317901611328
2017-04-12,12.630000114440918,12.1899995803833,12.279999732971191,12.479999542236328,32326017.0,12.3849458694458
2017-04-13,12.5600004196167,12.380000114440918,12.5,12.529999732971191,21604785.0,12.434564590454102
2017-04-14,12.880000114440918,12.5,12.59000015258789,12.630000114440918,48653942.0,12.533804893493652
2017-04-17,12.75,12.399999618530273,12.600000381469727,12.729999542236328,29599892.0,12.633041381835938
2017-04-18,12.720000267028809,12.460000038146973,12.720000267028809,12.479999542236328,19624537.0,12.3849458694458
2017-04-19,12.380000114440918,12.069999694824219,12.380000114440918,12.140000343322754,23368736.0,12.04753589630127
2017-04-20,12.25,12.119999885559082,12.149999618530273,12.140000343322754,13021013.0,12.04753589630127
2017-04-21,12.210000038146973,11.979999542236328,12.15999984741211,11.989999771118164,15249509.0,11.898677825927734
2017-04-24,12.029999732971191,11.0,12.0,11.289999961853027,27789078.0,11.204009056091309
2017-04-25,11.390000343322754,11.199999809265137,11.270000457763672,11.229999542236328,12153199.0,11.144466400146484
2017-04-26,11.329999923706055,11.1899995803833,11.279999732971191,11.25,7234514.0,11.164314270019531
2017-04-27,11.319999694824219,10.90999984741211,11.270000457763672,11.3100004196167,15474782.0,11.223857879638672
2017-04-28,11.449999809265137,11.289999961853027,11.319999694824219,11.390000343322754,11656356.0,11.30324935913086
2017-05-02,11.470000267028809,11.329999923706055,11.460000038146973,11.430000305175781,9427171.0,11.34294319152832
2017-05-03,11.619999885559082,11.380000114440918,11.40999984741211,11.4399995803833,11980938.0,11.352866172790527
2017-05-04,11.420000076293945,11.199999809265137,11.380000114440918,11.399999618530273,10642244.0,11.31317138671875
2017-05-05,11.550000190734863,11.329999923706055,11.449999809265137,11.449999809265137,15179293.0,11.362792015075684
2017-05-08,11.520000457763672,11.300000190734863,11.380000114440918,11.5,14242429.0,11.412409782409668
2017-05-09,11.699999809265137,11.460000038146973,11.510000228881836,11.600000381469727,19970915.0,11.511649131774902
2017-05-10,11.670000076293945,11.079999923706055,11.649999618530273,11.09000015258789,19349951.0,11.005534172058105
2017-05-11,11.119999885559082,10.710000038146973,11.09000015258789,11.020000457763672,20263449.0,10.936066627502441
2017-05-12,11.069999694824219,10.8100004196167,11.010000228881836,10.930000305175781,11978110.0,10.84675121307373
2017-05-15,11.050000190734863,10.850000381469727,10.949999809265137,10.880000114440918,7721621.0,10.79713249206543
2017-05-16,11.069999694824219,10.710000038146973,10.880000114440918,11.0600004196167,12191109.0,10.975762367248535
2017-05-17,11.149999618530273,10.979999542236328,11.050000190734863,11.020000457763672,10988427.0,10.936066627502441
2017-05-18,11.0,10.869999885559082,10.930000305175781,10.90999984741211,8890741.0,10.826903343200684
2017-05-19,11.149999618530273,10.880000114440918,10.890000343322754,11.079999923706055,11855708.0,10.995609283447266
2017-05-22,11.270000457763672,10.899999618530273,11.100000381469727,10.970000267028809,15431541.0,10.88644790649414
2017-05-23,10.9399995803833,10.600000381469727,10.859999656677246,10.930000305175781,20562056.0,10.84675121307373
2017-05-24,10.989999771118164,10.739999771118164,10.8100004196167,10.979999542236328,11117299.0,10.896370887756348
2017-05-25,11.149999618530273,10.890000343322754,11.0,11.100000381469727,13556423.0,11.015457153320312
2017-05-26,11.130000114440918,10.949999809265137,11.100000381469727,10.970000267028809,11379866.0,10.88644790649414
2017-05-31,11.109999656677246,10.949999809265137,10.979999542236328,10.960000038146973,8994991.0,10.8765230178833
2017-06-01,10.989999771118164,10.739999771118164,10.9399995803833,10.84000015258789,12262983.0,10.757437705993652
2017-06-02,10.829999923706055,10.569999694824219,10.770000457763672,10.760000228881836,10932591.0,10.678047180175781
2017-06-05,10.859999656677246,10.760000228881836,10.760000228881836,10.819999694824219,6449712.0,10.737588882446289
2017-06-06,10.899999618530273,10.739999771118164,10.899999618530273,10.789999961853027,5303495.0,10.717723846435547
2017-06-07,11.029999732971191,10.789999961853027,10.800000190734863,11.020000457763672,13156707.0,10.946183204650879
2017-06-08,11.0600004196167,10.949999809265137,11.039999961853027,10.970000267028809,8793844.0,10.89651870727539
2017-06-09,11.069999694824219,10.920000076293945,10.970000267028809,11.0600004196167,10773090.0,10.985916137695312
2017-06-12,11.0,10.760000228881836,10.970000267028809,10.770000457763672,9818912.0,10.697857856750488
2017-06-13,11.039999961853027,10.770000457763672,10.770000457763672,10.960000038146973,11883074.0,10.886584281921387
2017-06-14,11.279999732971191,10.970000267028809,11.0,11.100000381469727,21516000.0,11.025647163391113
2017-06-15,11.180000305175781,11.010000228881836,11.119999885559082,11.180000305175781,16674716.0,11.105111122131348
2017-06-16,11.300000190734863,11.109999656677246,11.1899995803833,11.220000267028809,17397414.0,11.144844055175781
2017-06-19,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.144844055175781
2017-06-20,11.380000114440918,11.180000305175781,11.210000038146973,11.239999771118164,16927813.0,11.164709091186523
2017-06-21,11.350000381469727,11.100000381469727,11.350000381469727,11.180000305175781,12563562.0,11.105111122131348
2017-06-22,11.270000457763672,11.140000343322754,11.199999809265137,11.1899995803833,17938347.0,11.115043640136719
2017-06-23,11.319999694824219,11.050000190734863,11.25,11.229999542236328,17852695.0,11.154776573181152
2017-06-26,11.4399995803833,11.180000305175781,11.1899995803833,11.430000305175781,26394772.0,11.353436470031738
2017-06-27,11.529999732971191,11.319999694824219,11.479999542236328,11.40999984741211,17867431.0,11.33357048034668
2017-06-28,11.539999961853027,11.34000015258789,11.380000114440918,11.399999618530273,21337316.0,11.323637008666992
2017-06-29,11.489999771118164,11.369999885559082,11.390000343322754,11.420000076293945,14287660.0,11.343503952026367
2017-06-30,11.40999984741211,11.210000038146973,11.399999618530273,11.329999923706055,12059612.0,11.254106521606445
2017-07-03,11.510000228881836,11.319999694824219,11.319999694824219,11.5,17143555.0,11.422967910766602
2017-07-04,11.65999984741211,11.4399995803833,11.579999923706055,11.470000267028809,21784313.0,11.393169403076172
2017-07-05,11.739999771118164,11.380000114440918,11.460000038146973,11.6899995803833,28695504.0,11.611695289611816
2017-07-06,12.25,11.600000381469727,11.680000305175781,12.140000343322754,68485477.0,12.058680534362793
2017-07-07,13.350000381469727,12.0,12.109999656677246,13.350000381469727,176990206.0,13.260575294494629
2017-07-10,13.619999885559082,13.010000228881836,13.380000114440918,13.109999656677246,152608579.0,13.02218246459961
2017-07-11,13.079999923706055,12.5600004196167,13.0,12.670000076293945,85543872.0,12.58513069152832
2017-07-12,13.270000457763672,12.670000076293945,12.729999542236328,13.119999885559082,89071060.0,13.032116889953613
2017-07-13,14.430000305175781,13.130000114440918,13.399999618530273,14.1899995803833,320418177.0,14.094948768615723
2017-07-14,13.970000267028809,13.569999694824219,13.800000190734863,13.760000228881836,160077522.0,13.667829513549805
2017-07-17,14.010000228881836,13.100000381469727,13.720000267028809,13.489999771118164,159655936.0,13.399637222290039
2017-07-18,14.239999771118164,13.40999984741211,13.5,14.0,186758579.0,13.906222343444824
2017-07-19,14.510000228881836,13.90999984741211,14.100000381469727,14.359999656677246,215185129.0,14.263810157775879
2017-07-20,14.880000114440918,13.930000305175781,14.09000015258789,14.4399995803833,243302661.0,14.343274116516113
2017-07-21,14.539999961853027,14.0,14.300000190734863,14.130000114440918,117694054.0,14.035350799560547
2017-07-24,14.300000190734863,13.829999923706055,14.029999732971191,14.130000114440918,89067977.0,14.035350799560547
2017-07-25,14.479999542236328,13.800000190734863,14.140000343322754,13.930000305175781,134488606.0,13.836690902709961
2017-07-26,15.319999694824219,14.029999732971191,14.390000343322754,15.140000343322754,294237925.0,15.038585662841797
2017-07-27,16.40999984741211,14.960000038146973,14.979999542236328,15.75,308025786.0,15.644498825073242
2017-07-28,17.299999237060547,15.399999618530273,15.550000190734863,16.920000076293945,263066750.0,16.80666160583496
2017-07-31,18.610000610351562,17.049999237060547,17.100000381469727,18.610000610351562,313060583.0,18.48534393310547
2017-08-01,18.5,17.709999084472656,18.5,18.110000610351562,260127620.0,17.988693237304688
2017-08-02,19.389999389648438,17.760000228881836,18.0,17.950000762939453,330458029.0,17.82976531982422
2017-08-03,18.420000076293945,17.43000030517578,17.6200008392334,18.360000610351562,227742250.0,18.237016677856445
2017-08-04,19.100000381469727,17.389999389648438,18.309999465942383,17.40999984741211,259641925.0,17.293378829956055
2017-08-07,19.149999618530273,17.5,17.5,19.149999618530273,369014134.0,19.021724700927734
2017-08-08,20.389999389648438,19.010000228881836,19.299999237060547,19.56999969482422,379977818.0,19.43891143798828
2017-08-09,20.190000534057617,18.8799991607666,19.25,19.850000381469727,244485657.0,19.7170352935791
2017-08-10,20.690000534057617,19.149999618530273,19.600000381469727,20.020000457763672,295447518.0,19.88589859008789
2017-08-11,19.559999465942383,18.170000076293945,19.43000030517578,18.350000381469727,266314677.0,18.227083206176758
2017-08-14,20.100000381469727,17.889999389648438,18.399999618530273,20.0,273761733.0,19.866029739379883
2017-08-15,20.389999389648438,19.6299991607666,19.799999237060547,20.079999923706055,230885769.0,19.94549560546875
2017-08-16,19.700000762939453,18.260000228881836,19.700000762939453,18.610000610351562,252666695.0,18.48534393310547
2017-08-17,19.1299991607666,17.90999984741211,18.889999389648438,18.8700008392334,200457558.0,18.743600845336914
2017-08-18,18.709999084472656,18.100000381469727,18.190000534057617,18.3700008392334,136680870.0,18.246950149536133
2017-08-21,18.760000228881836,18.0,18.299999237060547,18.450000762939453,157769462.0,18.326414108276367
2017-08-22,18.639999389648438,17.75,18.18000030517578,18.1299991607666,196085482.0,18.008556365966797
2017-08-23,17.860000610351562,17.1200008392334,17.850000381469727,17.200000762939453,179465480.0,17.084787368774414
2017-08-24,17.56999969482422,16.920000076293945,17.360000610351562,17.239999771118164,115054123.0,17.1245174407959
2017-08-25,18.0,17.110000610351562,17.350000381469727,17.649999618530273,157580109.0,17.53177261352539
2017-08-28,18.270000457763672,17.329999923706055,17.479999542236328,18.0,189589902.0,17.87942886352539
2017-08-29,18.34000015258789,17.649999618530273,17.979999542236328,17.700000762939453,136604856.0,17.581438064575195
2017-08-30,18.350000381469727,17.530000686645508,17.600000381469727,18.209999084472656,174169734.0,18.08802032470703
2017-08-31,18.290000915527344,17.809999465942383,18.190000534057617,18.09000015258789,128797882.0,17.96882438659668
2017-09-01,19.25,18.170000076293945,18.18000030517578,18.780000686645508,236552464.0,18.654203414916992
2017-09-04,19.440000534057617,18.5,18.690000534057617,19.350000381469727,217364138.0,19.22038459777832
2017-09-05,19.25,18.65999984741211,19.25,18.920000076293945,131507411.0,18.79326629638672
2017-09-06,19.489999771118164,18.530000686645508,18.600000381469727,18.780000686645508,181556978.0,18.654203414916992
2017-09-07,18.780000686645508,18.049999237060547,18.6200008392334,18.15999984741211,145042794.0,18.03835678100586
2017-09-08,18.459999084472656,18.010000228881836,18.1200008392334,18.139999389648438,98717477.0,18.018489837646484
2017-09-11,18.799999237060547,17.889999389648438,18.059999465942383,18.649999618530273,157830888.0,18.525074005126953
2017-09-12,20.299999237060547,18.540000915527344,18.56999969482422,19.25,329284653.0,19.121055603027344
2017-09-13,19.770000457763672,18.8799991607666,19.200000762939453,19.59000015258789,198897444.0,19.458778381347656
2017-09-14,19.649999618530273,18.649999618530273,19.59000015258789,18.809999465942383,174838106.0,18.684001922607422
2017-09-15,18.68000030517578,17.40999984741211,18.68000030517578,17.6200008392334,179209349.0,17.50197410583496
2017-09-18,18.040000915527344,17.510000228881836,17.579999923706055,17.649999618530273,95875787.0,17.53177261352539
2017-09-19,17.84000015258789,17.25,17.719999313354492,17.540000915527344,77868170.0,17.422510147094727
2017-09-20,17.959999084472656,17.350000381469727,17.520000457763672,17.850000381469727,111539714.0,17.730432510375977
2017-09-21,17.760000228881836,16.969999313354492,17.700000762939453,17.139999389648438,114769995.0,17.02518653869629
2017-09-22,17.639999389648438,16.93000030517578,17.1200008392334,17.260000228881836,85194230.0,17.144384384155273
2017-09-25,17.200000762939453,15.739999771118164,17.200000762939453,15.920000076293945,140100619.0,15.813361167907715
2017-09-26,16.209999084472656,15.789999961853027,15.9399995803833,16.1200008392334,59788254.0,16.012022018432617
2017-09-27,16.420000076293945,15.970000267028809,16.110000610351562,16.25,63540215.0,16.141149520874023
2017-09-28,16.31999969482422,15.890000343322754,16.15999984741211,15.930000305175781,57505132.0,15.823294639587402
2017-09-29,16.270000457763672,15.869999885559082,16.049999237060547,16.1299991607666,54604459.0,16.021953582763672
2017-10-09,16.450000762939453,15.960000038146973,16.450000762939453,16.06999969482422,60515289.0,15.962355613708496
2017-10-10,16.06999969482422,15.239999771118164,16.06999969482422,15.550000190734863,120147853.0,15.445838928222656
2017-10-11,15.729999542236328,15.279999732971191,15.520000457763672,15.5,80038769.0,15.396173477172852
2017-10-12,15.369999885559082,14.949999809265137,15.350000381469727,15.279999732971191,95534313.0,15.177647590637207
2017-10-13,15.420000076293945,15.199999809265137,15.279999732971191,15.289999961853027,52921590.0,15.187581062316895
2017-10-16,15.539999961853027,15.020000457763672,15.289999961853027,15.380000114440918,81924528.0,15.276978492736816
2017-10-17,15.199999809265137,14.800000190734863,15.199999809265137,14.979999542236328,67914860.0,14.879656791687012
2017-10-18,15.119999885559082,14.579999923706055,14.970000267028809,14.649999618530273,65927576.0,14.551867485046387
2017-10-19,14.850000381469727,14.479999542236328,14.520000457763672,14.699999809265137,63090646.0,14.601531982421875
2017-10-20,15.199999809265137,14.609999656677246,14.670000076293945,15.140000343322754,97372949.0,15.038585662841797
2017-10-23,15.170000076293945,14.869999885559082,14.930000305175781,15.050000190734863,49786010.0,14.949189186096191
2017-10-24,15.270000457763672,14.9399995803833,15.039999961853027,15.170000076293945,54365131.0,15.068384170532227
2017-10-25,15.199999809265137,14.90999984741211,15.199999809265137,15.100000381469727,49255690.0,14.99885368347168
2017-10-26,15.430000305175781,14.899999618530273,15.050000190734863,15.319999694824219,90155085.0,15.217379570007324
2017-10-27,15.25,14.84000015258789,15.199999809265137,14.880000114440918,70029352.0,14.780327796936035
2017-10-30,14.989999771118164,14.199999809265137,14.800000190734863,14.220000267028809,75973393.0,14.124748229980469
2017-10-31,14.5600004196167,14.140000343322754,14.220000267028809,14.520000457763672,52577818.0,14.422739028930664
2017-11-01,14.65999984741211,14.399999618530273,14.5,14.5,48770229.0,14.402873039245605
2017-11-02,14.640000343322754,14.289999961853027,14.569999694824219,14.319999694824219,50519052.0,14.224078178405762
2017-11-03,14.270000457763672,13.65999984741211,14.220000267028809,13.800000190734863,74125186.0,13.707561492919922
2017-11-06,14.149999618530273,13.819999694824219,13.880000114440918,14.140000343322754,55075590.0,14.045284271240234
2017-11-07,14.479999542236328,13.949999809265137,14.140000343322754,14.3100004196167,74397649.0,14.214144706726074
2017-11-08,14.649999618530273,14.149999618530273,14.199999809265137,14.390000343322754,73047547.0,14.293609619140625
2017-11-09,14.59000015258789,14.270000457763672,14.350000381469727,14.390000343322754,43532371.0,14.293609619140625
2017-11-10,14.4399995803833,14.140000343322754,14.359999656677246,14.3100004196167,46222572.0,14.214144706726074
2017-11-13,14.859999656677246,14.229999542236328,14.3100004196167,14.829999923706055,107703935.0,14.73066234588623
2017-11-14,15.069999694824219,14.680000305175781,14.829999923706055,14.930000305175781,115262128.0,14.829992294311523
2017-11-15,14.800000190734863,14.100000381469727,14.800000190734863,14.109999656677246,98192922.0,14.015484809875488
2017-11-16,14.239999771118164,13.869999885559082,13.899999618530273,13.960000038146973,46208160.0,13.86648941040039
2017-11-17,14.079999923706055,13.039999961853027,13.930000305175781,13.140000343322754,81461676.0,13.051982879638672
2017-11-20,13.319999694824219,12.800000190734863,13.180000305175781,13.289999961853027,48539465.0,13.20097827911377
2017-11-21,13.319999694824219,13.039999961853027,13.289999961853027,13.15999984741211,40228885.0,13.071847915649414
2017-11-22,13.569999694824219,13.199999809265137,13.300000190734863,13.489999771118164,62756701.0,13.399637222290039
2017-11-23,13.880000114440918,13.149999618530273,13.460000038146973,13.220000267028809,79509893.0,13.131446838378906
2017-11-24,14.239999771118164,13.020000457763672,13.100000381469727,13.989999771118164,103595319.0,13.89628791809082
2017-11-27,14.25,13.640000343322754,13.800000190734863,13.770000457763672,84127924.0,13.677762985229492
2017-11-28,14.199999809265137,13.579999923706055,13.649999618530273,14.170000076293945,76567110.0,14.07508373260498
2017-11-29,14.739999771118164,14.0,14.100000381469727,14.489999771118164,125761314.0,14.392939567565918
2017-11-30,14.529999732971191,14.109999656677246,14.390000343322754,14.1899995803833,74681282.0,14.094948768615723
2017-12-01,14.270000457763672,14.0,14.149999618530273,14.149999618530273,49731081.0,14.055215835571289
2017-12-04,14.5,14.039999961853027,14.039999961853027,14.100000381469727,60929572.0,14.005552291870117
2017-12-05,14.0600004196167,13.100000381469727,14.0,13.300000190734863,92150178.0,13.21091079711914
2017-12-06,13.399999618530273,13.0,13.170000076293945,13.390000343322754,51606821.0,13.300308227539062
2017-12-07,13.529999732971191,13.210000038146973,13.319999694824219,13.220000267028809,43686509.0,13.131446838378906
2017-12-08,13.489999771118164,13.180000305175781,13.239999771118164,13.40999984741211,38084717.0,13.320173263549805
2017-12-11,13.579999923706055,13.25,13.4399995803833,13.5600004196167,46755085.0,13.469169616699219
2017-12-12,13.739999771118164,13.369999885559082,13.539999961853027,13.399999618530273,58546491.0,13.310240745544434
2017-12-13,13.489999771118164,13.260000228881836,13.319999694824219,13.470000267028809,35160221.0,13.379772186279297
2017-12-14,13.539999961853027,13.119999885559082,13.470000267028809,13.220000267028809,45744718.0,13.131446838378906
2017-12-15,13.239999771118164,12.949999809265137,13.220000267028809,13.1899995803833,42577164.0,13.101646423339844
2017-12-18,13.40999984741211,13.09000015258789,13.199999809265137,13.390000343322754,45211275.0,13.300308227539062
2017-12-19,13.420000076293945,13.260000228881836,13.40999984741211,13.390000343322754,30703541.0,13.300308227539062
2017-12-20,13.4399995803833,13.010000228881836,13.350000381469727,13.039999961853027,42696338.0,12.952652931213379
2017-12-21,13.279999732971191,12.949999809265137,13.029999732971191,13.180000305175781,38689767.0,13.091714859008789
2017-12-22,13.699999809265137,13.149999618530273,13.170000076293945,13.4399995803833,75795814.0,13.34997272491455
2017-12-25,13.649999618530273,13.3100004196167,13.5,13.489999771118164,66045405.0,13.399637222290039
2017-12-26,13.729999542236328,13.239999771118164,13.430000305175781,13.710000038146973,64270474.0,13.6181640625
2017-12-27,14.210000038146973,13.619999885559082,13.6899995803833,13.890000343322754,126345243.0,13.796958923339844
2017-12-28,14.890000343322754,13.779999732971191,13.8100004196167,14.8100004196167,191042562.0,14.710796356201172
2017-12-29,14.770000457763672,14.40999984741211,14.710000038146973,14.59000015258789,111037358.0,14.492269515991211
2018-01-02,14.989999771118164,14.399999618530273,14.600000381469727,14.8100004196167,101723978.0,14.710796356201172
2018-01-03,15.079999923706055,14.630000114440918,14.710000038146973,14.770000457763672,93802789.0,14.671064376831055
2018-01-04,14.989999771118164,14.390000343322754,14.640000343322754,14.949999809265137,107477907.0,14.849857330322266
2018-01-05,14.859999656677246,14.579999923706055,14.859999656677246,14.630000114440918,79663942.0,14.532001495361328
2018-01-08,15.1899995803833,14.529999732971191,14.579999923706055,15.09000015258789,138963060.0,14.988920211791992
2018-01-09,15.699999809265137,14.850000381469727,15.130000114440918,15.300000190734863,151693576.0,15.197513580322266
2018-01-10,15.890000343322754,15.010000228881836,15.75,15.199999809265137,170515837.0,15.098183631896973
2018-01-11,15.34000015258789,14.819999694824219,15.069999694824219,15.100000381469727,105653591.0,14.99885368347168
2018-01-12,15.09000015258789,14.720000267028809,14.90999984741211,14.829999923706055,70627460.0,14.73066234588623
2018-01-15,14.869999885559082,13.800000190734863,14.84000015258789,14.010000228881836,108843836.0,13.916154861450195
2018-01-16,14.1899995803833,13.90999984741211,14.0,14.130000114440918,58928392.0,14.035350799560547
2018-01-17,14.0600004196167,13.529999732971191,14.039999961853027,13.890000343322754,65834166.0,13.796958923339844
2018-01-18,14.369999885559082,13.9399995803833,14.0,14.180000305175781,63157583.0,14.085016250610352
2018-01-19,14.359999656677246,13.970000267028809,14.260000228881836,14.229999542236328,49231549.0,14.134679794311523
2018-01-22,14.470000267028809,14.020000457763672,14.050000190734863,14.449999809265137,63643384.0,14.353206634521484
2018-01-23,14.789999961853027,14.300000190734863,14.449999809265137,14.6899995803833,103180776.0,14.591599464416504
2018-01-24,14.680000305175781,14.300000190734863,14.680000305175781,14.5,69815207.0,14.402873039245605
2018-01-25,14.829999923706055,14.5,14.59000015258789,14.520000457763672,75101424.0,14.422739028930664
2018-01-26,14.430000305175781,14.130000114440918,14.420000076293945,14.220000267028809,59001781.0,14.124748229980469
2018-01-29,14.420000076293945,14.09000015258789,14.180000305175781,14.220000267028809,49349053.0,14.124748229980469
2018-01-30,14.350000381469727,14.039999961853027,14.180000305175781,14.140000343322754,40445888.0,14.045284271240234
2018-01-31,14.010000228881836,13.329999923706055,14.0,13.4399995803833,73235319.0,13.34997272491455
2018-02-01,13.59000015258789,12.829999923706055,13.4399995803833,12.920000076293945,59184649.0,12.833456039428711
2018-02-02,13.40999984741211,12.510000228881836,12.899999618530273,13.270000457763672,57086079.0,13.181111335754395
2018-02-05,13.350000381469727,12.850000381469727,12.899999618530273,13.170000076293945,33737646.0,13.081781387329102
2018-02-06,13.130000114440918,12.010000228881836,12.850000381469727,12.140000343322754,64374259.0,12.058680534362793
2018-02-07,12.579999923706055,12.0,12.460000038146973,12.180000305175781,47642223.0,12.098413467407227
2018-02-08,12.649999618530273,12.15999984741211,12.1899995803833,12.520000457763672,39419882.0,12.436136245727539
2018-02-09,12.270000457763672,11.600000381469727,12.079999923706055,11.8100004196167,55180006.0,11.730891227722168
2018-02-12,12.239999771118164,11.819999694824219,11.819999694824219,12.140000343322754,33610054.0,12.058680534362793
2018-02-13,12.329999923706055,12.109999656677246,12.229999542236328,12.140000343322754,30090278.0,12.058680534362793
2018-02-14,12.270000457763672,12.100000381469727,12.270000457763672,12.170000076293945,17579217.0,12.088479995727539
2018-02-22,13.130000114440918,12.260000228881836,12.329999923706055,12.84000015258789,64762496.0,12.753992080688477
2018-02-23,12.84000015258789,12.579999923706055,12.739999771118164,12.829999923706055,39236759.0,12.744058609008789
2018-02-26,13.170000076293945,12.739999771118164,12.859999656677246,13.0,61165137.0,12.912919998168945
2018-02-27,13.0,12.680000305175781,13.0,12.75,45637985.0,12.664594650268555
2018-02-28,13.279999732971191,12.470000267028809,12.600000381469727,13.09000015258789,82669171.0,13.002317428588867
2018-03-01,13.149999618530273,12.850000381469727,12.90999984741211,13.0600004196167,52276011.0,12.972518920898438
2018-03-02,13.65999984741211,12.890000343322754,12.890000343322754,13.3100004196167,93054344.0,13.220844268798828
2018-03-05,13.550000190734863,13.210000038146973,13.3100004196167,13.329999923706055,52028251.0,13.24070930480957
2018-03-06,13.739999771118164,13.34000015258789,13.460000038146973,13.649999618530273,92081928.0,13.558565139770508
2018-03-07,13.770000457763672,13.359999656677246,13.59000015258789,13.369999885559082,57947688.0,13.280442237854004
2018-03-08,13.729999542236328,13.420000076293945,13.5,13.520000457763672,53941816.0,13.429437637329102
2018-03-09,13.539999961853027,13.229999542236328,13.529999732971191,13.5,55633887.0,13.409570693969727
2018-03-12,13.789999961853027,13.449999809265137,13.470000267028809,13.710000038146973,79459352.0,13.6181640625
2018-03-13,13.65999984741211,13.369999885559082,13.619999885559082,13.380000114440918,56780319.0,13.290374755859375
2018-03-14,14.1899995803833,13.470000267028809,13.470000267028809,13.800000190734863,142462379.0,13.707561492919922
2018-03-15,13.90999984741211,13.600000381469727,13.800000190734863,13.880000114440918,74596856.0,13.787025451660156
2018-03-16,13.829999923706055,13.5,13.800000190734863,13.510000228881836,57868578.0,13.419504165649414
2018-03-19,13.4399995803833,13.210000038146973,13.350000381469727,13.319999694824219,43474066.0,13.230775833129883
2018-03-20,13.25,13.0,13.210000038146973,13.1899995803833,45791373.0,13.101646423339844
2018-03-21,13.359999656677246,12.869999885559082,13.199999809265137,12.899999618530273,46403577.0,12.813590049743652
2018-03-22,13.100000381469727,12.880000114440918,12.9399995803833,12.949999809265137,32505729.0,12.86325454711914
2018-03-23,12.680000305175781,11.680000305175781,12.489999771118164,12.069999694824219,81008741.0,11.98914909362793
2018-03-26,12.989999771118164,11.75,11.850000381469727,12.789999961853027,89144617.0,12.704326629638672
2018-03-27,13.079999923706055,12.699999809265137,12.819999694824219,12.960000038146973,68426806.0,12.873188018798828
2018-03-28,12.819999694824219,12.670000076293945,12.770000457763672,12.720000267028809,37781995.0,12.634795188903809
2018-03-29,13.079999923706055,12.720000267028809,12.770000457763672,12.960000038146973,54775879.0,12.873188018798828
2018-03-30,13.039999961853027,12.859999656677246,12.930000305175781,13.010000228881836,39453505.0,12.922853469848633
2018-04-02,13.1899995803833,12.869999885559082,13.010000228881836,13.069999694824219,61955568.0,12.982451438903809
2018-04-03,12.899999618530273,12.649999618530273,12.829999923706055,12.729999542236328,38983449.0,12.644728660583496
2018-04-04,13.010000228881836,12.710000038146973,12.789999961853027,12.739999771118164,36840429.0,12.654662132263184
2018-04-09,13.770000457763672,12.75,12.75,13.479999542236328,120572619.0,13.389704704284668
2018-04-10,13.470000267028809,13.199999809265137,13.359999656677246,13.460000038146973,63943439.0,13.36983871459961
2018-04-11,13.739999771118164,13.369999885559082,13.470000267028809,13.630000114440918,73840517.0,13.538700103759766
2018-04-12,13.520000457763672,13.25,13.5,13.270000457763672,52824617.0,13.181111335754395
2018-04-13,13.399999618530273,13.050000190734863,13.329999923706055,13.069999694824219,37140117.0,12.982451438903809
2018-04-16,13.300000190734863,12.789999961853027,13.069999694824219,12.9399995803833,41578895.0,12.853321075439453
2018-04-17,13.289999961853027,12.869999885559082,13.020000457763672,12.880000114440918,46990773.0,12.793723106384277
2018-04-18,13.050000190734863,12.4399995803833,12.920000076293945,13.039999961853027,55208396.0,12.952652931213379
2018-04-19,13.630000114440918,12.960000038146973,13.029999732971191,13.449999809265137,103873551.0,13.359906196594238
2018-04-20,13.34000015258789,12.899999618530273,13.3100004196167,12.9399995803833,63136766.0,12.853321075439453
2018-04-23,12.899999618530273,12.529999732971191,12.890000343322754,12.75,41926584.0,12.664594650268555
2018-04-24,12.970000267028809,12.699999809265137,12.75,12.930000305175781,30555791.0,12.843389511108398
2018-04-25,13.109999656677246,12.84000015258789,12.859999656677246,12.880000114440918,26743809.0,12.793723106384277
2018-04-26,12.930000305175781,12.420000076293945,12.819999694824219,12.449999809265137,35475305.0,12.36660385131836
2018-04-27,12.649999618530273,12.420000076293945,12.550000190734863,12.550000190734863,24655247.0,12.465933799743652
2018-05-02,12.640000343322754,12.4399995803833,12.579999923706055,12.569999694824219,21830778.0,12.485800743103027
2018-05-03,12.600000381469727,12.239999771118164,12.59000015258789,12.5600004196167,25592306.0,12.47586727142334
2018-05-04,12.90999984741211,12.600000381469727,12.65999984741211,12.65999984741211,35306669.0,12.575197219848633
2018-05-07,12.90999984741211,12.609999656677246,12.680000305175781,12.869999885559082,39645420.0,12.783790588378906
2018-05-08,13.029999732971191,12.770000457763672,12.880000114440918,12.9399995803833,37139708.0,12.853321075439453
2018-05-09,12.9399995803833,12.789999961853027,12.899999618530273,12.850000381469727,21194569.0,12.763925552368164
2018-05-10,12.949999809265137,12.710000038146973,12.880000114440918,12.800000190734863,22054922.0,12.714259147644043
2018-05-11,13.0600004196167,12.770000457763672,12.819999694824219,12.949999809265137,47753408.0,12.86325454711914
2018-05-14,13.119999885559082,12.84000015258789,12.930000305175781,13.020000457763672,36764123.0,12.932785987854004
2018-05-15,13.109999656677246,12.850000381469727,13.109999656677246,12.989999771118164,28125811.0,12.902986526489258
2018-05-16,12.920000076293945,12.680000305175781,12.90999984741211,12.6899995803833,37540740.0,12.604995727539062
2018-05-17,12.770000457763672,12.609999656677246,12.6899995803833,12.65999984741211,18488617.0,12.575197219848633
2018-05-18,12.75,12.5600004196167,12.619999885559082,12.729999542236328,18442768.0,12.644728660583496
2018-05-21,12.899999618530273,12.75,12.850000381469727,12.800000190734863,23707310.0,12.714259147644043
2018-05-22,12.829999923706055,12.609999656677246,12.819999694824219,12.739999771118164,23908458.0,12.654662132263184
2018-05-23,12.699999809265137,12.40999984741211,12.6899995803833,12.420000076293945,34659749.0,12.33680534362793
2018-05-24,12.529999732971191,12.369999885559082,12.420000076293945,12.390000343322754,17288276.0,12.307005882263184
2018-05-25,12.449999809265137,12.100000381469727,12.34000015258789,12.149999618530273,26609787.0,12.068613052368164
2018-05-28,12.199999809265137,11.979999542236328,12.149999618530273,12.050000190734863,21785683.0,11.969284057617188
2018-05-29,12.15999984741211,11.9399995803833,12.079999923706055,11.979999542236328,18596001.0,11.899751663208008
2018-05-30,12.270000457763672,11.75,11.850000381469727,11.869999885559082,34584496.0,11.790489196777344
2018-05-31,12.140000343322754,11.920000076293945,11.970000267028809,12.09000015258789,24707792.0,12.009016036987305
2018-06-01,12.220000267028809,11.979999542236328,12.010000228881836,12.069999694824219,22124982.0,11.98914909362793
2018-06-04,12.149999618530273,11.90999984741211,12.079999923706055,11.949999809265137,17689883.0,11.869953155517578
2018-06-05,12.039999961853027,11.779999732971191,11.899999618530273,12.020000457763672,24577189.0,11.939485549926758
2018-06-06,12.119999885559082,11.949999809265137,11.979999542236328,12.010000228881836,20553474.0,11.92955207824707
2018-06-07,12.130000114440918,11.920000076293945,12.079999923706055,11.949999809265137,16983584.0,11.869953155517578
2018-06-08,11.9399995803833,11.619999885559082,11.930000305175781,11.710000038146973,26710397.0,11.631561279296875
2018-06-11,11.789999961853027,11.630000114440918,11.680000305175781,11.75,14299969.0,11.671293258666992
2018-06-12,12.039999961853027,11.640000343322754,11.710000038146973,11.90999984741211,23443311.0,11.830221176147461
2018-06-13,12.029999732971191,11.819999694824219,11.90999984741211,11.899999618530273,22976259.0,11.820287704467773
2018-06-14,12.470000267028809,12.050000190734863,12.069999694824219,12.260000228881836,67151048.0,12.177877426147461
2018-06-15,12.300000190734863,12.0600004196167,12.149999618530273,12.180000305175781,42357734.0,12.098413467407227
2018-06-19,12.170000076293945,11.0,12.0,11.470000267028809,58499042.0,11.393169403076172
2018-06-20,11.569999694824219,11.220000267028809,11.220000267028809,11.369999885559082,27941459.0,11.293838500976562
2018-06-21,11.770000457763672,11.34000015258789,11.40999984741211,11.369999885559082,35610952.0,11.293838500976562
2018-06-22,11.460000038146973,10.880000114440918,11.279999732971191,11.430000305175781,26212514.0,11.353436470031738
2018-06-25,11.630000114440918,11.220000267028809,11.520000457763672,11.239999771118164,25170954.0,11.164709091186523
2018-06-26,11.460000038146973,10.949999809265137,11.0,11.34000015258789,22830310.0,11.264039993286133
2018-06-27,11.539999961853027,11.220000267028809,11.300000190734863,11.40999984741211,31900436.0,11.368659019470215
2018-06-28,11.420000076293945,11.100000381469727,11.329999923706055,11.210000038146973,25445521.0,11.169384002685547
2018-06-29,11.399999618530273,11.15999984741211,11.25,11.380000114440918,26027359.0,11.338768005371094
2018-07-02,11.4399995803833,11.079999923706055,11.34000015258789,11.170000076293945,28303544.0,11.129528999328613
2018-07-03,11.180000305175781,10.800000190734863,11.119999885559082,11.170000076293945,33524816.0,11.129528999328613
2018-07-04,11.34000015258789,11.050000190734863,11.109999656677246,11.170000076293945,23841341.0,11.129528999328613
2018-07-05,11.170000076293945,10.670000076293945,11.100000381469727,10.760000228881836,33816072.0,10.721014976501465
2018-07-06,10.84000015258789,10.279999732971191,10.770000457763672,10.680000305175781,34687855.0,10.641304969787598
2018-07-09,10.84000015258789,10.600000381469727,10.600000381469727,10.800000190734863,22297316.0,10.760869979858398
2018-07-10,11.020000457763672,10.75,10.800000190734863,10.949999809265137,27476892.0,10.91032600402832
2018-07-11,10.800000190734863,10.520000457763672,10.789999961853027,10.649999618530273,23548969.0,10.61141300201416
2018-07-12,10.960000038146973,10.699999809265137,10.699999809265137,10.899999618530273,29623141.0,10.860507011413574
2018-07-13,11.039999961853027,10.819999694824219,10.899999618530273,10.970000267028809,29887706.0,10.930253982543945
2018-07-16,10.979999542236328,10.789999961853027,10.979999542236328,10.880000114440918,17890645.0,10.840579986572266
2018-07-17,10.899999618530273,10.770000457763672,10.800000190734863,10.880000114440918,14610603.0,10.840579986572266
2018-07-18,10.960000038146973,10.779999732971191,10.880000114440918,10.800000190734863,16961115.0,10.760869979858398
2018-07-19,10.84000015258789,10.600000381469727,10.800000190734863,10.739999771118164,18871647.0,10.70108699798584
2018-07-20,10.9399995803833,10.5600004196167,10.729999542236328,10.819999694824219,22736217.0,10.780797004699707
2018-07-23,11.0600004196167,10.699999809265137,10.770000457763672,11.020000457763672,35990044.0,10.980072975158691
2018-07-24,11.430000305175781,10.960000038146973,10.960000038146973,11.390000343322754,67031657.0,11.348731994628906
2018-07-25,11.359999656677246,11.210000038146973,11.329999923706055,11.25,34884614.0,11.20923900604248
2018-07-26,11.350000381469727,11.199999809265137,11.289999961853027,11.270000457763672,22511610.0,11.229166984558105
2018-07-27,11.300000190734863,11.0600004196167,11.289999961853027,11.15999984741211,19551506.0,11.1195650100708
2018-07-30,11.34000015258789,11.109999656677246,11.140000343322754,11.180000305175781,21015121.0,11.139492988586426
2018-07-31,11.199999809265137,11.029999732971191,11.15999984741211,11.109999656677246,15592487.0,11.069746017456055
2018-08-01,11.1899995803833,10.819999694824219,11.140000343322754,10.829999923706055,22856455.0,10.79076099395752
2018-08-02,10.890000343322754,10.350000381469727,10.850000381469727,10.579999923706055,27693486.0,10.541666984558105
2018-08-03,10.729999542236328,10.5,10.59000015258789,10.510000228881836,15364871.0,10.47192096710205
2018-08-06,10.569999694824219,10.229999542236328,10.569999694824219,10.289999961853027,17655662.0,10.252717018127441
2018-08-07,10.640000343322754,10.239999771118164,10.34000015258789,10.600000381469727,21947784.0,10.56159496307373
2018-08-08,10.609999656677246,10.420000076293945,10.539999961853027,10.4399995803833,16276175.0,10.402173042297363
2018-08-09,10.670000076293945,10.380000114440918,10.40999984741211,10.609999656677246,22077580.0,10.571557998657227
2018-08-10,10.640000343322754,10.5,10.600000381469727,10.579999923706055,14307655.0,10.541666984558105
2018-08-13,10.529999732971191,10.329999923706055,10.449999809265137,10.5,16472372.0,10.461956977844238
2018-08-14,10.779999732971191,10.430000305175781,10.470000267028809,10.630000114440918,22544612.0,10.591485977172852
2018-08-15,10.630000114440918,10.40999984741211,10.550000190734863,10.430000305175781,14653541.0,10.392210006713867
2018-08-16,10.449999809265137,10.25,10.289999961853027,10.3100004196167,12314854.0,10.272644996643066
2018-08-17,10.430000305175781,10.149999618530273,10.40999984741211,10.180000305175781,13496796.0,10.143115997314453
2018-08-20,10.279999732971191,10.020000457763672,10.180000305175781,10.220000267028809,13492172.0,10.182971000671387
2018-08-21,10.3100004196167,10.109999656677246,10.199999809265137,10.260000228881836,13561380.0,10.22282600402832
2018-08-22,10.260000228881836,10.079999923706055,10.260000228881836,10.100000381469727,11544947.0,10.063405990600586
2018-08-23,10.170000076293945,10.0600004196167,10.100000381469727,10.100000381469727,12105408.0,10.063405990600586
2018-08-24,10.220000267028809,10.109999656677246,10.140000343322754,10.15999984741211,15437440.0,10.123188018798828
2018-08-27,10.34000015258789,10.15999984741211,10.1899995803833,10.3100004196167,18865503.0,10.272644996643066
2018-08-28,10.479999542236328,10.300000190734863,10.329999923706055,10.399999618530273,28275156.0,10.36231803894043
2018-08-29,10.399999618530273,10.229999542236328,10.359999656677246,10.260000228881836,15297669.0,10.22282600402832
2018-08-30,10.3100004196167,10.140000343322754,10.239999771118164,10.15999984741211,12868885.0,10.123188018798828
2018-08-31,10.25,10.09000015258789,10.140000343322754,10.239999771118164,11466539.0,10.202898025512695
2018-09-03,10.220000267028809,10.079999923706055,10.1899995803833,10.15999984741211,8404941.0,10.123188018798828
2018-09-04,10.279999732971191,10.140000343322754,10.170000076293945,10.220000267028809,13475818.0,10.182971000671387
2018-09-05,10.270000457763672,10.079999923706055,10.239999771118164,10.079999923706055,12868747.0,10.043478012084961
2018-09-06,10.149999618530273,10.029999732971191,10.050000190734863,10.050000190734863,10311606.0,10.01358699798584
2018-09-07,10.15999984741211,9.920000076293945,10.0600004196167,9.979999542236328,12593092.0,9.943840026855469
2018-09-10,10.010000228881836,9.289999961853027,9.979999542236328,9.40999984741211,34369937.0,9.375905990600586
2018-09-11,9.470000267028809,9.270000457763672,9.449999809265137,9.329999923706055,16423068.0,9.296195983886719
2018-09-12,9.420000076293945,9.3100004196167,9.3100004196167,9.350000381469727,10223773.0,9.316123962402344
2018-09-13,9.489999771118164,9.350000381469727,9.449999809265137,9.420000076293945,10003462.0,9.385869979858398
2018-09-14,9.850000381469727,9.399999618530273,9.430000305175781,9.619999885559082,30915798.0,9.585144996643066
2018-09-17,9.539999961853027,9.369999885559082,9.460000038146973,9.380000114440918,12140071.0,9.346014976501465
2018-09-18,9.520000457763672,9.329999923706055,9.380000114440918,9.5,12930628.0,9.465579986572266
2018-09-19,9.739999771118164,9.510000228881836,9.510000228881836,9.609999656677246,24010625.0,9.575181007385254
2018-09-20,10.149999618530273,9.8100004196167,9.899999618530273,9.819999694824219,53194224.0,9.784420013427734
2018-09-21,9.930000305175781,9.680000305175781,9.829999923706055,9.880000114440918,31725256.0,9.844202995300293
2018-09-25,10.020000457763672,9.8100004196167,9.880000114440918,9.899999618530273,20726827.0,9.864130020141602
2018-09-26,10.130000114440918,9.84000015258789,9.899999618530273,9.960000038146973,28628173.0,9.92391300201416
2018-09-27,10.039999961853027,9.819999694824219,9.970000267028809,9.829999923706055,17330922.0,9.794384002685547
2018-09-28,10.260000228881836,9.779999732971191,9.819999694824219,10.229999542236328,54927457.0,10.192934036254883
2018-10-08,10.510000228881836,9.989999771118164,10.0,10.15999984741211,59774396.0,10.123188018798828
2018-10-09,10.329999923706055,10.119999885559082,10.15999984741211,10.270000457763672,28949373.0,10.232789993286133
2018-10-10,10.449999809265137,10.130000114440918,10.270000457763672,10.199999809265137,26933457.0,10.163043022155762
2018-10-11,9.979999542236328,9.270000457763672,9.899999618530273,9.579999923706055,48987969.0,9.545289993286133
2018-10-12,9.729999542236328,9.289999961853027,9.539999961853027,9.6899995803833,28783442.0,9.654891014099121
2018-10-15,9.760000228881836,9.539999961853027,9.699999809265137,9.539999961853027,17967115.0,9.5054349899292
2018-10-16,9.680000305175781,9.3100004196167,9.600000381469727,9.479999542236328,21018789.0,9.44565200805664
2018-10-17,9.680000305175781,9.279999732971191,9.609999656677246,9.5600004196167,16633119.0,9.525362968444824
2018-10-18,9.529999732971191,9.210000038146973,9.510000228881836,9.260000228881836,17643636.0,9.226449966430664
2018-10-19,9.359999656677246,8.90999984741211,9.0,9.350000381469727,26402135.0,9.316123962402344
2018-10-22,9.84000015258789,9.359999656677246,9.359999656677246,9.710000038146973,38377994.0,9.674818992614746
2018-10-23,9.729999542236328,9.399999618530273,9.65999984741211,9.430000305175781,29630674.0,9.395833969116211
2018-10-24,9.529999732971191,9.300000190734863,9.350000381469727,9.390000343322754,18689296.0,9.355978965759277
2018-10-25,9.550000190734863,9.020000457763672,9.09000015258789,9.489999771118164,27193851.0,9.455615997314453
2018-10-26,9.800000190734863,9.449999809265137,9.710000038146973,9.5,32409442.0,9.465579986572266
2018-10-29,9.529999732971191,9.300000190734863,9.449999809265137,9.390000343322754,16346904.0,9.355978965759277
2018-10-30,9.729999542236328,9.350000381469727,9.380000114440918,9.579999923706055,30830029.0,9.545289993286133
2018-10-31,10.539999961853027,9.760000228881836,9.760000228881836,10.5,119166396.0,10.461956977844238
2018-11-01,10.65999984741211,10.279999732971191,10.350000381469727,10.359999656677246,86489954.0,10.322463035583496
2018-11-02,10.5,10.239999771118164,10.460000038146973,10.420000076293945,66875594.0,10.382246017456055
2018-11-05,10.59000015258789,10.279999732971191,10.390000343322754,10.4399995803833,45710037.0,10.402173042297363
2018-11-06,10.529999732971191,10.279999732971191,10.380000114440918,10.479999542236328,38866403.0,10.442028999328613
2018-11-07,10.699999809265137,10.289999961853027,10.460000038146973,10.289999961853027,56604234.0,10.252717018127441
2018-11-08,10.449999809265137,10.149999618530273,10.369999885559082,10.1899995803833,35586310.0,10.15307903289795
2018-11-09,10.34000015258789,10.050000190734863,10.199999809265137,10.0600004196167,25174921.0,10.023550987243652
2018-11-12,10.3100004196167,10.029999732971191,10.050000190734863,10.300000190734863,28619451.0,10.262681007385254
2018-11-13,10.350000381469727,10.09000015258789,10.180000305175781,10.289999961853027,41183261.0,10.252717018127441
2018-11-14,10.470000267028809,10.170000076293945,10.260000228881836,10.1899995803833,33866796.0,10.15307903289795
2018-11-15,10.359999656677246,10.149999618530273,10.170000076293945,10.359999656677246,31789781.0,10.322463035583496
2018-11-16,10.4399995803833,10.229999542236328,10.390000343322754,10.300000190734863,37731615.0,10.262681007385254
2018-11-19,10.649999618530273,10.210000038146973,10.34000015258789,10.630000114440918,63116768.0,10.591485977172852
2018-11-20,10.5600004196167,10.329999923706055,10.520000457763672,10.390000343322754,40816223.0,10.352355003356934
2018-11-21,10.34000015258789,10.15999984741211,10.34000015258789,10.270000457763672,29366476.0,10.232789993286133
2018-11-22,10.319999694824219,10.210000038146973,10.319999694824219,10.260000228881836,17556900.0,10.22282600402832
2018-11-23,10.260000228881836,9.630000114440918,10.229999542236328,9.670000076293945,53138681.0,9.634963989257812
2018-11-26,9.720000267028809,9.5,9.699999809265137,9.529999732971191,20403171.0,9.495471000671387
2018-11-27,9.6899995803833,9.5600004196167,9.600000381469727,9.609999656677246,13601303.0,9.575181007385254
2018-11-28,9.789999961853027,9.529999732971191,9.619999885559082,9.789999961853027,20117658.0,9.754528999328613
2018-11-29,10.0,9.680000305175781,9.899999618530273,9.680000305175781,27918836.0,9.644927978515625
2018-11-30,9.829999923706055,9.5600004196167,9.6899995803833,9.729999542236328,17804945.0,9.694746017456055
2018-12-03,10.09000015258789,9.850000381469727,9.899999618530273,10.020000457763672,34561962.0,9.983695983886719
2018-12-04,10.020000457763672,9.890000343322754,9.899999618530273,9.960000038146973,19670669.0,9.92391300201416
2018-12-05,10.039999961853027,9.760000228881836,9.819999694824219,9.890000343322754,28149575.0,9.854166984558105
2018-12-06,9.930000305175781,9.75,9.84000015258789,9.779999732971191,16890947.0,9.7445650100708
2018-12-07,9.869999885559082,9.729999542236328,9.789999961853027,9.760000228881836,9903729.0,9.724637985229492
2018-12-10,9.729999542236328,9.5,9.729999542236328,9.5600004196167,15886642.0,9.525362968444824
2018-12-11,9.680000305175781,9.579999923706055,9.600000381469727,9.640000343322754,9317816.0,9.605072975158691
2018-12-12,9.710000038146973,9.609999656677246,9.680000305175781,9.649999618530273,12447834.0,9.615036010742188
2018-12-13,9.680000305175781,9.420000076293945,9.670000076293945,9.600000381469727,34824031.0,9.565217971801758
2018-12-14,9.550000190734863,9.210000038146973,9.529999732971191,9.329999923706055,51507746.0,9.296195983886719
2018-12-17,9.369999885559082,9.199999809265137,9.3100004196167,9.319999694824219,13716467.0,9.286231994628906
2018-12-18,9.359999656677246,9.210000038146973,9.300000190734863,9.270000457763672,10913001.0,9.236413955688477
2018-12-19,9.329999923706055,9.180000305175781,9.270000457763672,9.1899995803833,9862774.0,9.156702041625977
2018-12-20,9.260000228881836,9.15999984741211,9.15999984741211,9.199999809265137,9984973.0,9.166666030883789
2018-12-21,9.199999809265137,9.069999694824219,9.1899995803833,9.109999656677246,11985094.0,9.07699203491211
2018-12-24,9.15999984741211,9.069999694824219,9.119999885559082,9.119999885559082,12000071.0,9.086956024169922
2018-12-25,9.050000190734863,8.739999771118164,9.050000190734863,8.859999656677246,25625179.0,8.827898025512695
2018-12-26,8.930000305175781,8.800000190734863,8.800000190734863,8.84000015258789,10351322.0,8.807971000671387
2018-12-27,9.0,8.75,9.0,8.760000228881836,13787236.0,8.72826099395752
2018-12-28,8.84000015258789,8.739999771118164,8.770000457763672,8.770000457763672,11223189.0,8.738224983215332
2019-01-02,8.800000190734863,8.65999984741211,8.789999961853027,8.6899995803833,9241109.0,8.658514022827148
2019-01-03,8.850000381469727,8.65999984741211,8.699999809265137,8.819999694824219,12515368.0,8.788043022155762
2019-01-04,9.180000305175781,8.6899995803833,8.729999542236328,9.180000305175781,32427875.0,9.14673900604248
2019-01-07,9.329999923706055,8.6899995803833,8.729999542236328,9.279999732971191,33198703.0,9.246376991271973
2019-01-08,9.300000190734863,9.119999885559082,9.199999809265137,9.15999984741211,17874194.0,9.126811027526855
2019-01-09,9.25,9.100000381469727,9.199999809265137,9.100000381469727,21979960.0,9.067028999328613
2019-01-10,9.119999885559082,8.9399995803833,9.109999656677246,8.960000038146973,18355664.0,8.927536010742188
2019-01-11,9.109999656677246,9.0,9.020000457763672,9.0600004196167,18902615.0,9.02717399597168
2019-01-14,9.140000343322754,8.989999771118164,9.079999923706055,9.0,15208107.0,8.967391014099121
2019-01-15,9.0600004196167,8.890000343322754,8.890000343322754,9.039999961853027,15675154.0,9.007246017456055
2019-01-16,9.069999694824219,8.869999885559082,9.039999961853027,8.90999984741211,18124557.0,8.877717018127441
2019-01-17,9.09000015258789,8.869999885559082,8.930000305175781,8.90999984741211,32245316.0,8.877717018127441
2019-01-18,9.09000015258789,8.859999656677246,8.890000343322754,9.0600004196167,35697690.0,9.02717399597168
2019-01-21,9.109999656677246,8.979999542236328,9.079999923706055,9.050000190734863,22845299.0,9.017210006713867
2019-01-22,9.050000190734863,8.869999885559082,9.039999961853027,8.90999984741211,17577736.0,8.877717018127441
2019-01-23,8.979999542236328,8.869999885559082,8.880000114440918,8.899999618530273,11655255.0,8.867753028869629
2019-01-24,8.930000305175781,8.829999923706055,8.899999618530273,8.880000114440918,16731456.0,8.84782600402832
2019-01-25,8.9399995803833,8.850000381469727,8.880000114440918,8.859999656677246,15135079.0,8.827898025512695
2019-01-28,8.9399995803833,8.819999694824219,8.899999618530273,8.84000015258789,13404390.0,8.807971000671387
2019-01-29,8.829999923706055,8.520000457763672,8.800000190734863,8.6899995803833,22345716.0,8.658514022827148
2019-01-30,8.739999771118164,8.609999656677246,8.699999809265137,8.640000343322754,9835205.0,8.608695983886719
2019-01-31,8.739999771118164,8.510000228881836,8.739999771118164,8.550000190734863,15608218.0,8.519021987915039
2019-02-01,8.699999809265137,8.579999923706055,8.600000381469727,8.699999809265137,13634252.0,8.668478012084961
2019-02-11,8.970000267028809,8.729999542236328,8.779999732971191,8.960000038146973,22142611.0,8.927536010742188
2019-02-12,9.039999961853027,8.90999984741211,9.0,8.979999542236328,23612296.0,8.947463035583496
2019-02-13,9.279999732971191,8.960000038146973,8.979999542236328,9.1899995803833,52023584.0,9.156702041625977
2019-02-14,9.220000267028809,9.109999656677246,9.15999984741211,9.15999984741211,23842124.0,9.126811027526855
2019-02-15,9.229999542236328,9.079999923706055,9.170000076293945,9.09000015258789,24125289.0,9.0570650100708
2019-02-18,9.350000381469727,9.130000114440918,9.149999618530273,9.319999694824219,45536533.0,9.286231994628906
2019-02-19,9.369999885559082,9.1899995803833,9.34000015258789,9.270000457763672,38625297.0,9.236413955688477
2019-02-20,9.539999961853027,9.239999771118164,9.260000228881836,9.350000381469727,49646969.0,9.316123962402344
2019-02-21,9.4399995803833,9.25,9.300000190734863,9.279999732971191,39676830.0,9.246376991271973
2019-02-22,9.390000343322754,9.15999984741211,9.260000228881836,9.380000114440918,37165124.0,9.346014976501465
2019-02-25,9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0.0,9.346014976501465
2019-02-26,11.350000381469727,10.449999809265137,10.75,11.279999732971191,277759876.0,11.239130020141602
2019-02-27,11.279999732971191,10.75,10.949999809265137,10.960000038146973,140994556.0,10.920289993286133
2019-02-28,11.050000190734863,10.630000114440918,10.970000267028809,10.65999984741211,83204199.0,10.621376991271973
2019-03-01,10.779999732971191,10.479999542236328,10.770000457763672,10.779999732971191,80833209.0,10.740942001342773
2019-03-04,11.199999809265137,10.779999732971191,10.9399995803833,10.90999984741211,129388866.0,10.870471000671387
2019-03-05,11.130000114440918,10.729999542236328,10.800000190734863,11.130000114440918,91945945.0,11.08967399597168
2019-03-06,11.829999923706055,11.170000076293945,11.289999961853027,11.390000343322754,150304981.0,11.348731994628906
2019-03-07,12.300000190734863,11.130000114440918,11.25,11.800000190734863,165198997.0,11.757246971130371
2019-03-08,11.600000381469727,10.800000190734863,11.399999618530273,10.850000381469727,122597394.0,10.810688972473145
2019-03-11,11.25,10.770000457763672,10.770000457763672,11.1899995803833,68293033.0,11.149456024169922
2019-03-12,11.520000457763672,11.069999694824219,11.25,11.300000190734863,93246147.0,11.259057998657227
2019-03-13,11.789999961853027,11.180000305175781,11.390000343322754,11.479999542236328,114456700.0,11.43840503692627
2019-03-14,11.890000343322754,11.140000343322754,11.34000015258789,11.289999961853027,128985083.0,11.249094009399414
2019-03-15,11.6899995803833,11.15999984741211,11.350000381469727,11.6899995803833,106703464.0,11.64764404296875
2019-03-18,12.470000267028809,11.770000457763672,12.199999809265137,11.869999885559082,148650075.0,11.826992988586426
2019-03-19,12.010000228881836,11.619999885559082,11.800000190734863,11.890000343322754,84817366.0,11.84692096710205
2019-03-20,11.829999923706055,11.319999694824219,11.800000190734863,11.539999961853027,87373201.0,11.498188018798828
2019-03-21,11.770000457763672,11.420000076293945,11.539999961853027,11.5600004196167,73199524.0,11.518115997314453
2019-03-22,11.6899995803833,11.369999885559082,11.479999542236328,11.5600004196167,55069088.0,11.518115997314453
2019-03-25,11.399999618530273,11.100000381469727,11.300000190734863,11.100000381469727,66788625.0,11.059782981872559
2019-03-26,11.260000228881836,10.789999961853027,11.149999618530273,10.899999618530273,55493214.0,10.860507011413574
2019-03-27,11.029999732971191,10.760000228881836,10.989999771118164,10.899999618530273,35297795.0,10.860507011413574
2019-03-28,10.930000305175781,10.710000038146973,10.8100004196167,10.779999732971191,34362182.0,10.740942001342773
2019-03-29,11.149999618530273,10.760000228881836,10.800000190734863,11.149999618530273,54006501.0,11.109601020812988
2019-04-01,11.649999618530273,11.1899995803833,11.1899995803833,11.5,83903500.0,11.458333015441895
2019-04-02,11.970000267028809,11.390000343322754,11.550000190734863,11.800000190734863,117563381.0,11.757246971130371
2019-04-03,11.760000228881836,11.520000457763672,11.600000381469727,11.640000343322754,69514839.0,11.59782600402832
2019-04-04,11.859999656677246,11.520000457763672,11.65999984741211,11.779999732971191,90411830.0,11.737318992614746
2019-04-08,12.130000114440918,11.609999656677246,11.880000114440918,11.800000190734863,110438486.0,11.757246971130371
2019-04-09,11.6899995803833,11.4399995803833,11.6899995803833,11.520000457763672,59802549.0,11.47826099395752
2019-04-10,11.59000015258789,11.300000190734863,11.529999732971191,11.489999771118164,47629727.0,11.448369026184082
2019-04-11,11.609999656677246,11.279999732971191,11.470000267028809,11.289999961853027,44123067.0,11.249094009399414
2019-04-12,11.350000381469727,11.109999656677246,11.25,11.220000267028809,30629662.0,11.17934799194336
2019-04-15,11.479999542236328,11.079999923706055,11.399999618530273,11.09000015258789,35622154.0,11.049818992614746
2019-04-16,11.5,10.989999771118164,11.020000457763672,11.479999542236328,48989652.0,11.43840503692627
2019-04-17,11.619999885559082,11.390000343322754,11.5,11.470000267028809,41212838.0,11.428442001342773
2019-04-18,11.520000457763672,11.239999771118164,11.399999618530273,11.260000228881836,35598303.0,11.219202995300293
2019-04-19,11.380000114440918,11.079999923706055,11.260000228881836,11.369999885559082,35059980.0,11.328804016113281
2019-04-22,11.569999694824219,11.199999809265137,11.449999809265137,11.199999809265137,33961599.0,11.159420013427734
2019-04-23,11.770000457763672,11.050000190734863,11.220000267028809,11.520000457763672,71828439.0,11.47826099395752
2019-04-24,11.550000190734863,11.300000190734863,11.449999809265137,11.539999961853027,44621573.0,11.498188018798828
2019-04-25,12.069999694824219,11.390000343322754,11.520000457763672,11.649999618530273,142715876.0,11.607789039611816
2019-04-26,11.59000015258789,10.779999732971191,11.59000015258789,10.970000267028809,84462770.0,10.930253982543945
2019-05-06,10.079999923706055,9.399999618530273,9.979999542236328,9.529999732971191,50245329.0,9.495471000671387
2019-05-07,9.779999732971191,9.460000038146973,9.640000343322754,9.6899995803833,27538765.0,9.654891014099121
2019-05-08,9.869999885559082,9.449999809265137,9.489999771118164,9.729999542236328,27663609.0,9.694746017456055
2019-05-09,9.979999542236328,9.5600004196167,9.619999885559082,9.84000015258789,31946299.0,9.80434799194336
2019-05-10,10.239999771118164,9.770000457763672,9.930000305175781,10.199999809265137,53298607.0,10.163043022155762
2019-05-13,10.15999984741211,9.970000267028809,10.050000190734863,10.020000457763672,30100598.0,9.983695983886719
2019-05-14,10.489999771118164,10.109999656677246,10.25,10.130000114440918,46396447.0,10.093297004699707
2019-05-15,10.279999732971191,10.020000457763672,10.210000038146973,10.1899995803833,40299019.0,10.15307903289795
2019-05-16,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0.0,10.15307903289795
2019-05-17,11.890000343322754,10.989999771118164,11.890000343322754,10.989999771118164,180806381.0,10.950181007385254
2019-05-20,11.739999771118164,10.380000114440918,10.729999542236328,11.600000381469727,158934641.0,11.557971000671387
2019-05-21,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.557971000671387
2019-05-22,13.5,12.65999984741211,13.5,12.729999542236328,342566030.0,12.683876037597656
2019-05-23,13.25,12.550000190734863,12.819999694824219,13.010000228881836,215611232.0,12.962862968444824
2019-05-24,13.199999809265137,11.949999809265137,12.59000015258789,12.050000190734863,196881873.0,12.006340980529785
2019-05-27,12.649999618530273,12.079999923706055,12.149999618530273,12.449999809265137,142575285.0,12.404891014099121
2019-05-28,12.760000228881836,12.119999885559082,12.300000190734863,12.4399995803833,146358674.0,12.394927024841309
2019-05-29,13.600000381469727,12.819999694824219,13.0,13.520000457763672,300161630.0,13.471014976501465
2019-05-30,13.34000015258789,12.4399995803833,13.260000228881836,12.960000038146973,209890914.0,12.913043975830078
2019-05-31,13.729999542236328,12.680000305175781,12.800000190734863,13.130000114440918,214229253.0,13.082427978515625
2019-06-03,13.460000038146973,12.640000343322754,13.130000114440918,12.829999923706055,151146918.0,12.783514022827148
2019-06-04,13.020000457763672,12.180000305175781,12.800000190734863,12.390000343322754,122085745.0,12.345108985900879
2019-06-05,12.949999809265137,12.430000305175781,12.859999656677246,12.460000038146973,103169574.0,12.414855003356934
2019-06-06,13.079999923706055,12.369999885559082,12.489999771118164,12.819999694824219,135425328.0,12.773550033569336
2019-06-10,13.069999694824219,12.329999923706055,13.050000190734863,12.729999542236328,114628156.0,12.683876037597656
2019-06-11,13.930000305175781,12.6899995803833,12.739999771118164,13.710000038146973,228430388.0,13.66032600402832
2019-06-12,15.079999923706055,13.680000305175781,13.800000190734863,14.319999694824219,393586267.0,14.268115997314453
2019-06-13,14.279999732971191,13.5600004196167,14.0,13.989999771118164,216266821.0,13.939311027526855
2019-06-14,14.050000190734863,13.5600004196167,14.0,13.619999885559082,134414424.0,13.57065200805664
2019-06-17,14.15999984741211,13.609999656677246,13.729999542236328,13.800000190734863,126492829.0,13.75
2019-06-18,13.649999618530273,13.010000228881836,13.5600004196167,13.279999732971191,104462048.0,13.279999732971191
2019-06-19,13.449999809265137,13.029999732971191,13.239999771118164,13.130000114440918,123614967.0,13.130000114440918
2019-06-20,13.170000076293945,12.630000114440918,13.140000343322754,12.9399995803833,126235999.0,12.9399995803833
2019-06-21,13.15999984741211,12.829999923706055,12.9399995803833,12.979999542236328,111290654.0,12.979999542236328
2019-06-24,13.390000343322754,12.890000343322754,12.979999542236328,13.199999809265137,106325647.0,13.199999809265137
2019-06-25,13.100000381469727,12.430000305175781,13.100000381469727,12.65999984741211,110207823.0,12.65999984741211
2019-06-26,12.729999542236328,12.4399995803833,12.520000457763672,12.5,45621726.0,12.5
2019-06-27,12.630000114440918,12.380000114440918,12.600000381469727,12.550000190734863,47524542.0,12.550000190734863
2019-06-28,12.949999809265137,12.460000038146973,12.550000190734863,12.84000015258789,87834230.0,12.84000015258789
2019-07-01,12.649999618530273,12.029999732971191,12.479999542236328,12.59000015258789,104147969.0,12.59000015258789
2019-07-02,12.65999984741211,12.399999618530273,12.479999542236328,12.489999771118164,53455942.0,12.489999771118164
2019-07-03,12.550000190734863,12.140000343322754,12.449999809265137,12.1899995803833,64973899.0,12.1899995803833
2019-07-04,12.489999771118164,12.039999961853027,12.1899995803833,12.220000267028809,55916444.0,12.220000267028809
2019-07-05,12.350000381469727,12.069999694824219,12.220000267028809,12.199999809265137,36420412.0,12.199999809265137
2019-07-08,12.15999984741211,11.5,12.149999618530273,11.609999656677246,67726452.0,11.609999656677246
2019-07-09,11.850000381469727,11.460000038146973,11.600000381469727,11.670000076293945,42936977.0,11.670000076293945
2019-07-10,11.699999809265137,11.329999923706055,11.600000381469727,11.390000343322754,38621946.0,11.390000343322754
2019-07-11,11.619999885559082,11.239999771118164,11.489999771118164,11.34000015258789,37054519.0,11.34000015258789
2019-07-12,11.420000076293945,11.25,11.399999618530273,11.289999961853027,24049843.0,11.289999961853027
2019-07-15,11.670000076293945,11.319999694824219,11.399999618530273,11.59000015258789,52642410.0,11.59000015258789
2019-07-16,11.850000381469727,11.579999923706055,11.649999618530273,11.720000267028809,44723095.0,11.720000267028809
2019-07-17,11.859999656677246,11.550000190734863,11.65999984741211,11.710000038146973,42069641.0,11.710000038146973
2019-07-18,12.220000267028809,11.8100004196167,11.819999694824219,11.9399995803833,77634178.0,11.9399995803833
2019-07-19,12.050000190734863,11.8100004196167,11.899999618530273,11.850000381469727,39759049.0,11.850000381469727
2019-07-22,11.800000190734863,11.010000228881836,11.789999961853027,11.039999961853027,75029540.0,11.039999961853027
2019-07-23,11.180000305175781,11.029999732971191,11.0600004196167,11.109999656677246,23738772.0,11.109999656677246
2019-07-24,11.279999732971191,11.119999885559082,11.119999885559082,11.1899995803833,26413359.0,11.1899995803833
2019-07-25,11.3100004196167,11.100000381469727,11.1899995803833,11.239999771118164,30640566.0,11.239999771118164
2019-07-26,11.25,11.130000114440918,11.239999771118164,11.1899995803833,20812078.0,11.1899995803833
2019-07-29,11.3100004196167,11.180000305175781,11.210000038146973,11.229999542236328,18919244.0,11.229999542236328
2019-07-30,11.319999694824219,11.180000305175781,11.1899995803833,11.1899995803833,31538984.0,11.1899995803833
2019-07-31,11.279999732971191,11.020000457763672,11.15999984741211,11.239999771118164,30501130.0,11.239999771118164
2019-08-01,11.220000267028809,11.0600004196167,11.180000305175781,11.069999694824219,24355811.0,11.069999694824219
2019-08-02,12.149999618530273,11.40999984741211,11.600000381469727,12.069999694824219,158085515.0,12.069999694824219
2019-08-05,12.579999923706055,11.890000343322754,12.079999923706055,12.170000076293945,136142493.0,12.170000076293945
2019-08-06,12.4399995803833,11.6899995803833,11.970000267028809,11.9399995803833,113170977.0,11.9399995803833
2019-08-07,12.479999542236328,11.819999694824219,11.869999885559082,12.3100004196167,127375520.0,12.3100004196167
2019-08-08,12.210000038146973,11.829999923706055,12.15999984741211,11.960000038146973,76733877.0,11.960000038146973
2019-08-09,12.100000381469727,11.75,11.989999771118164,11.779999732971191,58598549.0,11.779999732971191
2019-08-12,11.859999656677246,11.140000343322754,11.829999923706055,11.399999618530273,77079700.0,11.399999618530273
2019-08-13,11.5600004196167,11.25,11.300000190734863,11.399999618530273,46081401.0,11.399999618530273
2019-08-14,11.279999732971191,11.010000228881836,11.0600004196167,11.239999771118164,49005208.0,11.239999771118164
2019-08-15,11.260000228881836,11.039999961853027,11.079999923706055,11.149999618530273,39036384.0,11.149999618530273
2019-08-16,11.550000190734863,11.3100004196167,11.350000381469727,11.449999809265137,71977895.0,11.449999809265137
2019-08-19,11.609999656677246,11.229999542236328,11.270000457763672,11.579999923706055,62425963.0,11.579999923706055
2019-08-20,11.75,11.449999809265137,11.510000228881836,11.619999885559082,59351096.0,11.619999885559082
2019-08-21,11.600000381469727,11.359999656677246,11.600000381469727,11.380000114440918,40744647.0,11.380000114440918
2019-08-22,11.449999809265137,11.289999961853027,11.380000114440918,11.390000343322754,28810379.0,11.390000343322754
2019-08-23,11.729999542236328,11.390000343322754,11.399999618530273,11.569999694824219,70402186.0,11.569999694824219
2019-08-26,12.0600004196167,11.609999656677246,11.90999984741211,11.640000343322754,82497571.0,11.640000343322754
2019-08-27,11.710000038146973,11.380000114440918,11.5600004196167,11.699999809265137,61323657.0,11.699999809265137
2019-08-28,11.600000381469727,11.40999984741211,11.600000381469727,11.449999809265137,44347025.0,11.449999809265137
2019-08-29,11.479999542236328,11.319999694824219,11.420000076293945,11.390000343322754,31306024.0,11.390000343322754
2019-08-30,11.84000015258789,11.279999732971191,11.390000343322754,11.619999885559082,71376065.0,11.619999885559082
2019-09-02,11.640000343322754,11.4399995803833,11.59000015258789,11.640000343322754,45302552.0,11.640000343322754
2019-09-03,11.829999923706055,11.59000015258789,11.680000305175781,11.649999618530273,41115731.0,11.649999618530273
2019-09-04,11.739999771118164,11.520000457763672,11.630000114440918,11.680000305175781,42421449.0,11.680000305175781
2019-09-05,12.0,11.630000114440918,11.6899995803833,11.819999694824219,86191804.0,11.819999694824219
2019-09-06,11.859999656677246,11.59000015258789,11.84000015258789,11.670000076293945,52035230.0,11.670000076293945
2019-09-09,11.899999618530273,11.649999618530273,11.739999771118164,11.899999618530273,61682693.0,11.899999618530273
2019-09-10,12.119999885559082,11.850000381469727,11.899999618530273,11.930000305175781,78394222.0,11.930000305175781
2019-09-11,12.100000381469727,11.800000190734863,11.979999542236328,11.9399995803833,59251591.0,11.9399995803833
2019-09-12,11.970000267028809,11.75,11.930000305175781,11.84000015258789,36964159.0,11.84000015258789
2019-09-16,11.869999885559082,11.739999771118164,11.8100004196167,11.789999961853027,32562974.0,11.789999961853027
2019-09-17,11.9399995803833,11.510000228881836,11.789999961853027,11.529999732971191,53739206.0,11.529999732971191
2019-09-18,11.59000015258789,11.449999809265137,11.5,11.470000267028809,30164630.0,11.470000267028809
2019-09-19,11.600000381469727,11.4399995803833,11.470000267028809,11.5600004196167,23287395.0,11.5600004196167
2019-09-20,11.739999771118164,11.5,11.539999961853027,11.680000305175781,30859884.0,11.680000305175781
2019-09-23,11.59000015258789,11.319999694824219,11.59000015258789,11.369999885559082,34821851.0,11.369999885559082
2019-09-24,11.420000076293945,11.239999771118164,11.369999885559082,11.289999961853027,24585201.0,11.289999961853027
2019-09-25,11.279999732971191,11.140000343322754,11.279999732971191,11.149999618530273,25434546.0,11.149999618530273
2019-09-26,11.210000038146973,10.65999984741211,11.130000114440918,10.729999542236328,46228757.0,10.729999542236328
2019-09-27,10.850000381469727,10.670000076293945,10.720000267028809,10.75,15085753.0,10.75
2019-09-30,10.920000076293945,10.75,10.760000228881836,10.869999885559082,17845105.0,10.869999885559082
2019-10-08,10.949999809265137,10.739999771118164,10.869999885559082,10.930000305175781,20326667.0,10.930000305175781
2019-10-09,11.109999656677246,10.8100004196167,10.869999885559082,11.029999732971191,31228195.0,11.029999732971191
2019-10-10,11.029999732971191,10.859999656677246,10.979999542236328,10.960000038146973,19044345.0,10.960000038146973
2019-10-11,10.960000038146973,10.869999885559082,10.880000114440918,10.920000076293945,14227829.0,10.920000076293945
2019-10-14,11.020000457763672,10.859999656677246,10.890000343322754,10.930000305175781,24004185.0,10.930000305175781
2019-10-15,10.960000038146973,10.699999809265137,10.9399995803833,10.699999809265137,21719999.0,10.699999809265137
2019-10-16,10.789999961853027,10.399999618530273,10.699999809265137,10.4399995803833,26539433.0,10.4399995803833
2019-10-17,10.539999961853027,10.399999618530273,10.479999542236328,10.420000076293945,15849896.0,10.420000076293945
2019-10-18,10.489999771118164,10.100000381469727,10.449999809265137,10.170000076293945,24372058.0,10.170000076293945
2019-10-21,10.220000267028809,9.930000305175781,10.130000114440918,10.220000267028809,20681013.0,10.220000267028809
2019-10-22,10.300000190734863,10.170000076293945,10.199999809265137,10.239999771118164,12796993.0,10.239999771118164
2019-10-23,10.270000457763672,10.039999961853027,10.210000038146973,10.109999656677246,13535613.0,10.109999656677246
2019-10-24,10.15999984741211,10.050000190734863,10.050000190734863,10.069999694824219,11918297.0,10.069999694824219
2019-10-25,10.140000343322754,10.0,10.0600004196167,10.100000381469727,11947508.0,10.100000381469727
2019-10-28,10.350000381469727,10.119999885559082,10.119999885559082,10.3100004196167,24722774.0,10.3100004196167
2019-10-29,10.350000381469727,10.15999984741211,10.319999694824219,10.15999984741211,15887442.0,10.15999984741211
2019-10-30,10.149999618530273,9.9399995803833,10.149999618530273,9.960000038146973,21541514.0,9.960000038146973
2019-10-31,10.050000190734863,9.949999809265137,9.960000038146973,10.050000190734863,13247610.0,10.050000190734863
2019-11-01,10.329999923706055,9.949999809265137,10.010000228881836,10.289999961853027,36562734.0,10.289999961853027
2019-11-04,10.289999961853027,10.170000076293945,10.289999961853027,10.170000076293945,18543510.0,10.170000076293945
2019-11-05,10.289999961853027,10.109999656677246,10.1899995803833,10.239999771118164,17696389.0,10.239999771118164
2019-11-06,10.380000114440918,10.149999618530273,10.1899995803833,10.270000457763672,22690874.0,10.270000457763672
2019-11-07,10.260000228881836,10.119999885559082,10.220000267028809,10.149999618530273,15314161.0,10.149999618530273
2019-11-08,10.199999809265137,10.039999961853027,10.15999984741211,10.050000190734863,19041195.0,10.050000190734863
2019-11-11,10.1899995803833,9.859999656677246,10.020000457763672,9.899999618530273,24853576.0,9.899999618530273
2019-11-12,9.930000305175781,9.4399995803833,9.850000381469727,9.65999984741211,27143297.0,9.65999984741211
2019-11-13,9.65999984741211,9.479999542236328,9.65999984741211,9.5,19397656.0,9.5
2019-11-14,9.569999694824219,9.449999809265137,9.489999771118164,9.550000190734863,16021785.0,9.550000190734863
2019-11-15,10.039999961853027,9.529999732971191,9.5600004196167,9.729999542236328,34961151.0,9.729999542236328
2019-11-18,9.800000190734863,9.550000190734863,9.729999542236328,9.720000267028809,16043280.0,9.720000267028809
2019-11-19,9.890000343322754,9.640000343322754,9.720000267028809,9.890000343322754,18897062.0,9.890000343322754
2019-11-20,10.289999961853027,9.779999732971191,9.850000381469727,10.180000305175781,52643094.0,10.180000305175781
2019-11-21,10.170000076293945,9.960000038146973,10.079999923706055,9.979999542236328,27749216.0,9.979999542236328
2019-11-22,10.100000381469727,9.819999694824219,9.989999771118164,9.869999885559082,24388754.0,9.869999885559082
2019-11-25,10.029999732971191,9.8100004196167,9.850000381469727,9.949999809265137,21632588.0,9.949999809265137
2019-11-26,10.0600004196167,9.869999885559082,9.949999809265137,10.050000190734863,22526137.0,10.050000190734863
2019-11-27,10.170000076293945,9.970000267028809,10.0,10.039999961853027,21693589.0,10.039999961853027
2019-11-28,10.25,10.039999961853027,10.199999809265137,10.069999694824219,29001071.0,10.069999694824219
2019-11-29,10.09000015258789,9.899999618530273,10.0600004196167,9.9399995803833,16717388.0,9.9399995803833
2019-12-02,9.9399995803833,9.720000267028809,9.899999618530273,9.739999771118164,21674149.0,9.739999771118164
2019-12-03,9.9399995803833,9.770000457763672,9.770000457763672,9.899999618530273,18530785.0,9.899999618530273
2019-12-04,10.319999694824219,9.899999618530273,9.90999984741211,10.239999771118164,71165676.0,10.239999771118164
2019-12-05,10.220000267028809,10.100000381469727,10.149999618530273,10.180000305175781,34579080.0,10.180000305175781
2019-12-06,10.34000015258789,10.119999885559082,10.149999618530273,10.210000038146973,35709654.0,10.210000038146973
2019-12-09,10.329999923706055,10.140000343322754,10.210000038146973,10.229999542236328,29007136.0,10.229999542236328
2019-12-10,10.289999961853027,10.100000381469727,10.180000305175781,10.199999809265137,27289255.0,10.199999809265137
2019-12-11,10.199999809265137,10.079999923706055,10.1899995803833,10.100000381469727,20443680.0,10.100000381469727
2019-12-12,10.350000381469727,10.140000343322754,10.140000343322754,10.270000457763672,42931553.0,10.270000457763672
2019-12-13,10.319999694824219,10.170000076293945,10.199999809265137,10.300000190734863,40531080.0,10.300000190734863
2019-12-16,10.4399995803833,10.199999809265137,10.25,10.4399995803833,45097852.0,10.4399995803833
2019-12-17,10.8100004196167,10.4399995803833,10.479999542236328,10.6899995803833,81104112.0,10.6899995803833
2019-12-18,10.829999923706055,10.579999923706055,10.699999809265137,10.609999656677246,57294901.0,10.609999656677246
2019-12-19,10.649999618530273,10.520000457763672,10.649999618530273,10.569999694824219,29272272.0,10.569999694824219
2019-12-20,10.609999656677246,10.390000343322754,10.600000381469727,10.390000343322754,31837067.0,10.390000343322754
2019-12-23,10.510000228881836,10.25,10.380000114440918,10.279999732971191,28501133.0,10.279999732971191
2019-12-24,10.649999618530273,10.289999961853027,10.289999961853027,10.569999694824219,41586862.0,10.569999694824219
2019-12-25,10.600000381469727,10.449999809265137,10.569999694824219,10.479999542236328,26255837.0,10.479999542236328
2019-12-26,10.579999923706055,10.399999618530273,10.489999771118164,10.529999732971191,21241838.0,10.529999732971191
2019-12-27,11.180000305175781,10.539999961853027,10.539999961853027,10.84000015258789,108871029.0,10.84000015258789
2019-12-30,10.9399995803833,10.609999656677246,10.8100004196167,10.90999984741211,55589235.0,10.90999984741211
2019-12-31,10.979999542236328,10.760000228881836,10.890000343322754,10.84000015258789,35095236.0,10.84000015258789
2020-01-02,11.119999885559082,10.850000381469727,10.880000114440918,11.069999694824219,57561327.0,11.069999694824219
2020-01-03,11.229999542236328,11.0,11.09000015258789,11.0600004196167,58416609.0,11.0600004196167
2020-01-06,11.350000381469727,10.949999809265137,11.010000228881836,11.270000457763672,83079419.0,11.270000457763672
2020-01-07,11.319999694824219,11.039999961853027,11.229999542236328,11.180000305175781,57361175.0,11.180000305175781
2020-01-08,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,50315990.0,10.899999618530273
2020-01-09,11.050000190734863,10.880000114440918,10.979999542236328,10.960000038146973,31310515.0,10.960000038146973
2020-01-10,11.029999732971191,10.90999984741211,10.979999542236328,10.949999809265137,24412307.0,10.949999809265137
2020-01-13,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,28912617.0,11.050000190734863
2020-01-14,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,39167467.0,11.079999923706055
2020-01-15,11.069999694824219,10.84000015258789,11.069999694824219,10.850000381469727,27540271.0,10.850000381469727
2020-01-16,11.029999732971191,10.739999771118164,10.880000114440918,10.789999961853027,22898167.0,10.789999961853027
2020-01-17,10.859999656677246,10.670000076293945,10.800000190734863,10.699999809265137,21844087.0,10.699999809265137
2020-01-20,10.949999809265137,10.65999984741211,10.720000267028809,10.880000114440918,24975894.0,10.880000114440918
2020-01-21,10.869999885559082,10.550000190734863,10.859999656677246,10.569999694824219,27121346.0,10.569999694824219
2020-01-22,10.640000343322754,10.34000015258789,10.550000190734863,10.5600004196167,23896086.0,10.5600004196167
2020-01-23,10.539999961853027,10.050000190734863,10.5,10.140000343322754,33882052.0,10.140000343322754
2020-02-03,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,13364600.0,9.130000114440918
2020-02-04,9.050000190734863,8.279999732971191,8.279999732971191,8.899999618530273,60274915.0,8.899999618530273
2020-02-05,9.420000076293945,8.960000038146973,8.960000038146973,9.279999732971191,47885557.0,9.279999732971191
2020-02-06,9.420000076293945,9.210000038146973,9.390000343322754,9.359999656677246,33456915.0,9.359999656677246
2020-02-07,9.489999771118164,9.199999809265137,9.279999732971191,9.399999618530273,33206541.0,9.399999618530273
2020-02-10,9.609999656677246,9.300000190734863,9.369999885559082,9.579999923706055,32876305.0,9.579999923706055
2020-02-11,9.6899995803833,9.520000457763672,9.680000305175781,9.550000190734863,26205402.0,9.550000190734863
2020-02-12,9.859999656677246,9.510000228881836,9.550000190734863,9.829999923706055,42494025.0,9.829999923706055
2020-02-13,10.039999961853027,9.65999984741211,9.829999923706055,9.789999961853027,43457870.0,9.789999961853027
2020-02-14,9.970000267028809,9.6899995803833,9.75,9.8100004196167,35723824.0,9.8100004196167
2020-02-17,10.050000190734863,9.84000015258789,9.880000114440918,10.010000228881836,64451089.0,10.010000228881836
2020-02-18,10.470000267028809,10.039999961853027,10.180000305175781,10.270000457763672,87417404.0,10.270000457763672
2020-02-19,10.199999809265137,9.970000267028809,10.199999809265137,10.0,65076745.0,10.0
2020-02-20,10.130000114440918,9.829999923706055,10.039999961853027,10.109999656677246,52461169.0,10.109999656677246
2020-02-21,10.279999732971191,10.010000228881836,10.069999694824219,10.199999809265137,63597155.0,10.199999809265137
2020-02-24,10.140000343322754,9.930000305175781,10.140000343322754,10.039999961853027,66142288.0,10.039999961853027
2020-02-25,9.930000305175781,9.5,9.8100004196167,9.789999961853027,76989779.0,9.789999961853027
2020-02-26,9.920000076293945,9.550000190734863,9.65999984741211,9.680000305175781,52985615.0,9.680000305175781
2020-02-27,9.779999732971191,9.609999656677246,9.720000267028809,9.670000076293945,29053808.0,9.670000076293945
2020-02-28,9.5,9.0600004196167,9.4399995803833,9.100000381469727,64378364.0,9.100000381469727
2020-03-02,9.4399995803833,9.079999923706055,9.079999923706055,9.399999618530273,36121796.0,9.399999618530273
2020-03-03,9.65999984741211,9.399999618530273,9.520000457763672,9.479999542236328,37473841.0,9.479999542236328
2020-03-04,9.630000114440918,9.449999809265137,9.460000038146973,9.600000381469727,29832084.0,9.600000381469727
2020-03-05,9.829999923706055,9.59000015258789,9.680000305175781,9.819999694824219,53815417.0,9.819999694824219
2020-03-06,9.760000228881836,9.600000381469727,9.699999809265137,9.65999984741211,36469450.0,9.65999984741211
2020-03-09,9.520000457763672,9.25,9.510000228881836,9.289999961853027,42472555.0,9.289999961853027
2020-03-10,9.399999618530273,9.069999694824219,9.140000343322754,9.369999885559082,37813124.0,9.369999885559082
2020-03-11,9.4399995803833,9.270000457763672,9.390000343322754,9.270000457763672,25966690.0,9.270000457763672
2020-03-12,9.180000305175781,9.09000015258789,9.140000343322754,9.130000114440918,25638608.0,9.130000114440918
2020-03-13,9.079999923706055,8.699999809265137,8.800000190734863,9.029999732971191,35907410.0,9.029999732971191
2020-03-16,9.170000076293945,8.800000190734863,9.100000381469727,8.800000190734863,29808761.0,8.800000190734863
2020-03-17,8.949999809265137,8.5,8.8100004196167,8.699999809265137,27831107.0,8.699999809265137
2020-03-18,8.880000114440918,8.600000381469727,8.75,8.600000381469727,23641524.0,8.600000381469727
2020-03-19,8.65999984741211,8.420000076293945,8.5600004196167,8.600000381469727,23131245.0,8.600000381469727
2020-03-20,8.779999732971191,8.569999694824219,8.680000305175781,8.729999542236328,19322316.0,8.729999542236328
2020-03-23,8.579999923706055,8.359999656677246,8.510000228881836,8.430000305175781,24146151.0,8.430000305175781
2020-03-24,8.640000343322754,8.449999809265137,8.600000381469727,8.640000343322754,24285537.0,8.640000343322754
2020-03-25,8.850000381469727,8.729999542236328,8.800000190734863,8.800000190734863,25830491.0,8.800000190734863
2020-03-26,9.0,8.699999809265137,8.770000457763672,8.859999656677246,32063147.0,8.859999656677246
2020-03-27,8.920000076293945,8.710000038146973,8.90999984741211,8.720000267028809,20865644.0,8.720000267028809
2020-03-30,8.640000343322754,8.460000038146973,8.640000343322754,8.510000228881836,17413343.0,8.510000228881836
2020-03-31,9.09000015258789,8.529999732971191,8.600000381469727,8.989999771118164,52427194.0,8.989999771118164
2020-04-01,9.239999771118164,8.890000343322754,9.0,9.020000457763672,50687334.0,9.020000457763672
2020-04-02,9.029999732971191,8.869999885559082,9.029999732971191,9.010000228881836,24407396.0,9.010000228881836
2020-04-03,9.180000305175781,8.949999809265137,9.0600004196167,9.039999961853027,36280622.0,9.039999961853027
2020-04-07,9.229999542236328,9.050000190734863,9.100000381469727,9.15999984741211,34439998.0,9.15999984741211
2020-04-08,9.319999694824219,9.130000114440918,9.25,9.170000076293945,36863130.0,9.170000076293945
2020-04-09,9.210000038146973,9.0600004196167,9.199999809265137,9.079999923706055,26688630.0,9.079999923706055
2020-04-10,9.3100004196167,9.039999961853027,9.09000015258789,9.109999656677246,37918636.0,9.109999656677246
2020-04-13,9.270000457763672,9.020000457763672,9.069999694824219,9.15999984741211,30782343.0,9.15999984741211
2020-04-14,9.300000190734863,9.079999923706055,9.15999984741211,9.260000228881836,38635732.0,9.260000228881836
2020-04-15,9.289999961853027,9.100000381469727,9.289999961853027,9.130000114440918,25877962.0,9.130000114440918
2020-04-16,9.100000381469727,8.979999542236328,9.09000015258789,9.039999961853027,22835648.0,9.039999961853027
2020-04-17,9.180000305175781,9.039999961853027,9.039999961853027,9.079999923706055,25236217.0,9.079999923706055
2020-04-20,9.109999656677246,9.0,9.079999923706055,9.039999961853027,16359387.0,9.039999961853027
2020-04-21,9.029999732971191,8.779999732971191,9.010000228881836,8.850000381469727,25223347.0,8.850000381469727
2020-04-22,9.220000267028809,8.800000190734863,8.869999885559082,9.130000114440918,40336067.0,9.130000114440918
2020-04-23,9.130000114440918,9.010000228881836,9.119999885559082,9.039999961853027,24313944.0,9.039999961853027
2020-04-24,9.09000015258789,8.880000114440918,9.0600004196167,8.890000343322754,19138118.0,8.890000343322754
2020-04-27,8.949999809265137,8.770000457763672,8.880000114440918,8.819999694824219,15566483.0,8.819999694824219
2020-04-28,8.850000381469727,8.470000267028809,8.829999923706055,8.630000114440918,24254438.0,8.630000114440918
2020-04-29,8.720000267028809,8.600000381469727,8.619999885559082,8.640000343322754,12936223.0,8.640000343322754
2020-04-30,9.09000015258789,8.720000267028809,8.720000267028809,9.029999732971191,36307181.0,9.029999732971191
2020-05-06,9.800000190734863,9.029999732971191,9.029999732971191,9.569999694824219,91456039.0,9.569999694824219
2020-05-07,9.489999771118164,9.25,9.369999885559082,9.279999732971191,60550968.0,9.279999732971191
2020-05-08,9.390000343322754,9.229999542236328,9.350000381469727,9.329999923706055,38353160.0,9.329999923706055
2020-05-11,9.390000343322754,9.199999809265137,9.329999923706055,9.25,33272704.0,9.25
2020-05-12,9.319999694824219,9.079999923706055,9.239999771118164,9.170000076293945,26889771.0,9.170000076293945
2020-05-13,9.25,9.140000343322754,9.1899995803833,9.199999809265137,22739388.0,9.199999809265137
2020-05-14,9.539999961853027,9.289999961853027,9.300000190734863,9.380000114440918,70351747.0,9.380000114440918
2020-05-15,9.470000267028809,9.279999732971191,9.34000015258789,9.390000343322754,36846406.0,9.390000343322754
2020-05-18,10.199999809265137,9.5,9.649999618530273,9.880000114440918,132715406.0,9.880000114440918
2020-05-19,10.0,9.65999984741211,9.880000114440918,9.8100004196167,83170838.0,9.8100004196167
2020-05-20,9.930000305175781,9.619999885559082,9.789999961853027,9.640000343322754,61207191.0,9.640000343322754
2020-05-21,10.039999961853027,9.670000076293945,9.680000305175781,9.850000381469727,89495856.0,9.850000381469727
2020-05-22,10.260000228881836,9.529999732971191,9.720000267028809,10.020000457763672,119267666.0,10.020000457763672
2020-05-25,10.220000267028809,9.770000457763672,10.09000015258789,9.84000015258789,72805034.0,9.84000015258789
2020-05-26,9.9399995803833,9.720000267028809,9.800000190734863,9.899999618530273,53681118.0,9.899999618530273
2020-05-27,10.09000015258789,9.800000190734863,9.84000015258789,10.039999961853027,82302448.0,10.039999961853027
2020-05-28,10.329999923706055,9.869999885559082,9.989999771118164,10.079999923706055,119723950.0,10.079999923706055
2020-05-29,10.170000076293945,9.930000305175781,10.0600004196167,10.149999618530273,74916345.0,10.149999618530273
2020-06-01,10.130000114440918,9.850000381469727,9.979999542236328,10.100000381469727,76343862.0,10.100000381469727
2020-06-02,10.109999656677246,9.949999809265137,10.0600004196167,10.079999923706055,58261489.0,10.079999923706055
2020-06-03,10.0600004196167,9.800000190734863,10.050000190734863,9.800000190734863,71393297.0,9.800000190734863
2020-06-04,9.890000343322754,9.729999542236328,9.819999694824219,9.770000457763672,38594262.0,9.770000457763672
2020-06-05,9.819999694824219,9.569999694824219,9.770000457763672,9.680000305175781,40518282.0,9.680000305175781
2020-06-08,9.789999961853027,9.619999885559082,9.680000305175781,9.729999542236328,28437297.0,9.729999542236328
2020-06-09,9.770000457763672,9.579999923706055,9.739999771118164,9.600000381469727,31878560.0,9.600000381469727
2020-06-10,9.680000305175781,9.600000381469727,9.600000381469727,9.670000076293945,21387372.0,9.670000076293945
2020-06-11,9.890000343322754,9.670000076293945,9.699999809265137,9.890000343322754,61619579.0,9.890000343322754
2020-06-12,9.760000228881836,9.619999885559082,9.75,9.6899995803833,36318745.0,9.6899995803833
2020-06-15,9.619999885559082,9.359999656677246,9.619999885559082,9.390000343322754,49015689.0,9.390000343322754
2020-06-16,9.59000015258789,9.420000076293945,9.449999809265137,9.510000228881836,28359262.0,9.510000228881836
2020-06-17,9.600000381469727,9.420000076293945,9.539999961853027,9.460000038146973,24758406.0,9.460000038146973
2020-06-18,9.59000015258789,9.369999885559082,9.449999809265137,9.479999542236328,24360772.0,9.479999542236328
2020-06-19,9.550000190734863,9.449999809265137,9.5,9.550000190734863,21877333.0,9.550000190734863
2020-06-22,9.680000305175781,9.529999732971191,9.550000190734863,9.59000015258789,30796614.0,9.59000015258789
2020-06-23,9.710000038146973,9.569999694824219,9.579999923706055,9.600000381469727,31561214.0,9.600000381469727
2020-06-24,9.59000015258789,9.399999618530273,9.569999694824219,9.40999984741211,29600820.0,9.40999984741211
2020-06-29,9.390000343322754,9.199999809265137,9.390000343322754,9.220000267028809,27881337.0,9.220000267028809
2020-06-30,9.350000381469727,9.260000228881836,9.260000228881836,9.319999694824219,19850348.0,9.319999694824219
2020-07-01,9.470000267028809,9.300000190734863,9.319999694824219,9.470000267028809,30830490.0,9.470000267028809
2020-07-02,9.640000343322754,9.399999618530273,9.460000038146973,9.640000343322754,47297274.0,9.640000343322754
2020-07-03,9.989999771118164,9.630000114440918,9.6899995803833,9.859999656677246,73887110.0,9.859999656677246
2020-07-06,10.600000381469727,9.890000343322754,9.90999984741211,10.569999694824219,151989424.0,10.569999694824219
2020-07-07,10.779999732971191,10.399999618530273,10.6899995803833,10.449999809265137,139239479.0,10.449999809265137
2020-07-08,11.5,10.40999984741211,10.449999809265137,11.5,148441435.0,11.5
2020-07-09,12.520000457763672,11.8100004196167,12.0,12.3100004196167,308294865.0,12.3100004196167
2020-07-10,13.279999732971191,11.989999771118164,12.229999542236328,12.640000343322754,276219463.0,12.640000343322754
2020-07-13,13.199999809265137,12.359999656677246,12.670000076293945,13.0,237877939.0,13.0
2020-07-14,13.420000076293945,12.65999984741211,12.90999984741211,13.029999732971191,174554873.0,13.029999732971191
2020-07-15,13.5,12.100000381469727,13.390000343322754,12.130000114440918,194379116.0,12.130000114440918
2020-07-16,12.779999732971191,11.789999961853027,12.520000457763672,11.949999809265137,174545280.0,11.949999809265137
2020-07-17,12.069999694824219,11.359999656677246,11.949999809265137,11.720000267028809,112597536.0,11.720000267028809
2020-07-20,12.890000343322754,11.789999961853027,11.829999923706055,12.890000343322754,191865271.0,12.890000343322754
2020-07-21,12.850000381469727,12.449999809265137,12.850000381469727,12.630000114440918,131147146.0,12.630000114440918
2020-07-22,12.979999542236328,12.550000190734863,12.789999961853027,12.949999809265137,155551514.0,12.949999809265137
2020-07-23,13.880000114440918,12.8100004196167,13.270000457763672,13.029999732971191,282349605.0,13.029999732971191
2020-07-24,13.350000381469727,12.279999732971191,12.800000190734863,12.34000015258789,212356346.0,12.34000015258789
2020-07-27,12.649999618530273,11.859999656677246,12.329999923706055,12.460000038146973,116575058.0,12.460000038146973
2020-07-28,12.970000267028809,12.329999923706055,12.59000015258789,12.399999618530273,132549768.0,12.399999618530273
2020-07-29,12.800000190734863,12.100000381469727,12.329999923706055,12.739999771118164,124052798.0,12.739999771118164
2020-07-30,12.880000114440918,12.460000038146973,12.729999542236328,12.520000457763672,96535439.0,12.520000457763672
2020-07-31,12.6899995803833,12.210000038146973,12.390000343322754,12.40999984741211,109264822.0,12.40999984741211
2020-08-03,13.100000381469727,12.350000381469727,12.40999984741211,13.100000381469727,170271810.0,13.100000381469727
2020-08-04,13.09000015258789,12.720000267028809,13.09000015258789,12.899999618530273,118359664.0,12.899999618530273
2020-08-05,14.1899995803833,12.84000015258789,12.949999809265137,14.1899995803833,361761293.0,14.1899995803833
2020-08-06,14.550000190734863,13.829999923706055,13.979999542236328,14.079999923706055,314971310.0,14.079999923706055
2020-08-07,14.880000114440918,13.850000381469727,14.0,14.609999656677246,259564399.0,14.609999656677246
2020-08-10,14.380000114440918,13.65999984741211,14.350000381469727,13.720000267028809,201289635.0,13.720000267028809
2020-08-11,14.270000457763672,13.6899995803833,13.75,13.869999885559082,168499348.0,13.869999885559082
2020-08-12,13.5600004196167,13.069999694824219,13.550000190734863,13.260000228881836,137520429.0,13.260000228881836
2020-08-13,13.5600004196167,13.130000114440918,13.369999885559082,13.399999618530273,88865887.0,13.399999618530273
2020-08-14,13.569999694824219,13.229999542236328,13.40999984741211,13.470000267028809,77270891.0,13.470000267028809
2020-08-17,13.9399995803833,13.329999923706055,13.479999542236328,13.930000305175781,115334624.0,13.930000305175781
2020-08-18,14.25,13.720000267028809,14.039999961853027,13.800000190734863,112761903.0,13.800000190734863
2020-08-19,14.489999771118164,13.779999732971191,14.199999809265137,13.859999656677246,158930985.0,13.859999656677246
2020-08-20,13.550000190734863,13.069999694824219,13.539999961853027,13.199999809265137,113662473.0,13.199999809265137
2020-08-21,13.319999694824219,12.699999809265137,13.239999771118164,12.930000305175781,101252011.0,12.930000305175781
2020-08-24,13.130000114440918,12.5600004196167,12.989999771118164,13.100000381469727,67423211.0,13.100000381469727
2020-08-25,13.1899995803833,12.569999694824219,13.149999618530273,12.649999618530273,96787450.0,12.649999618530273
2020-08-26,12.729999542236328,12.079999923706055,12.550000190734863,12.170000076293945,89972436.0,12.170000076293945
2020-08-27,12.350000381469727,12.100000381469727,12.239999771118164,12.300000190734863,62174001.0,12.300000190734863
2020-08-28,12.539999961853027,12.0,12.130000114440918,12.470000267028809,64704048.0,12.470000267028809
2020-08-31,12.770000457763672,12.350000381469727,12.489999771118164,12.350000381469727,67591969.0,12.350000381469727
2020-09-01,12.59000015258789,12.239999771118164,12.270000457763672,12.520000457763672,48614467.0,12.520000457763672
2020-09-02,12.470000267028809,12.119999885559082,12.4399995803833,12.229999542236328,62993277.0,12.229999542236328
2020-09-03,12.300000190734863,12.010000228881836,12.180000305175781,12.079999923706055,48095960.0,12.079999923706055
2020-09-04,11.989999771118164,11.8100004196167,11.880000114440918,11.949999809265137,43233486.0,11.949999809265137
2020-09-07,12.180000305175781,11.65999984741211,11.920000076293945,11.6899995803833,51786531.0,11.6899995803833
2020-09-08,11.869999885559082,11.619999885559082,11.760000228881836,11.789999961853027,44163708.0,11.789999961853027
2020-09-09,11.680000305175781,11.319999694824219,11.579999923706055,11.359999656677246,55960224.0,11.359999656677246
2020-09-10,11.529999732971191,11.149999618530273,11.460000038146973,11.329999923706055,57009536.0,11.329999923706055
2020-09-11,11.460000038146973,11.210000038146973,11.300000190734863,11.430000305175781,38761911.0,11.430000305175781
2020-09-14,11.720000267028809,11.40999984741211,11.4399995803833,11.609999656677246,51626693.0,11.609999656677246
2020-09-15,11.600000381469727,11.359999656677246,11.600000381469727,11.5,30338656.0,11.5
2020-09-16,11.470000267028809,11.279999732971191,11.470000267028809,11.359999656677246,27327993.0,11.359999656677246
2020-09-17,11.470000267028809,11.229999542236328,11.319999694824219,11.390000343322754,28464624.0,11.390000343322754
2020-09-18,11.770000457763672,11.319999694824219,11.329999923706055,11.6899995803833,53018732.0,11.6899995803833
2020-09-21,11.779999732971191,11.550000190734863,11.670000076293945,11.579999923706055,40392089.0,11.579999923706055
2020-09-22,11.4399995803833,11.199999809265137,11.399999618530273,11.239999771118164,36409140.0,11.239999771118164
2020-09-23,11.529999732971191,11.300000190734863,11.34000015258789,11.350000381469727,34115949.0,11.350000381469727
2020-09-24,11.220000267028809,10.960000038146973,11.1899995803833,11.010000228881836,39832068.0,11.010000228881836
2020-09-25,11.100000381469727,10.760000228881836,11.0,10.8100004196167,33325642.0,10.8100004196167
2020-09-28,10.869999885559082,10.710000038146973,10.829999923706055,10.739999771118164,20881796.0,10.739999771118164
2020-09-29,10.890000343322754,10.779999732971191,10.800000190734863,10.800000190734863,19624091.0,10.800000190734863
2020-09-30,10.850000381469727,10.680000305175781,10.829999923706055,10.739999771118164,21007870.0,10.739999771118164
2020-10-09,11.130000114440918,10.850000381469727,10.869999885559082,11.079999923706055,34385708.0,11.079999923706055
2020-10-12,11.489999771118164,11.119999885559082,11.149999618530273,11.460000038146973,47654840.0,11.460000038146973
2020-10-13,11.529999732971191,11.300000190734863,11.460000038146973,11.479999542236328,32199314.0,11.479999542236328
2020-10-14,11.479999542236328,11.1899995803833,11.479999542236328,11.25,27387046.0,11.25
2020-10-15,11.4399995803833,11.1899995803833,11.220000267028809,11.239999771118164,23520911.0,11.239999771118164
2020-10-16,11.289999961853027,11.069999694824219,11.220000267028809,11.130000114440918,21132898.0,11.130000114440918
2020-10-19,11.369999885559082,11.109999656677246,11.140000343322754,11.15999984741211,21149960.0,11.15999984741211
2020-10-20,11.130000114440918,10.979999542236328,11.119999885559082,11.130000114440918,20605374.0,11.130000114440918
2020-10-21,11.25,10.949999809265137,11.119999885559082,10.989999771118164,22087630.0,10.989999771118164
2020-10-22,10.90999984741211,10.6899995803833,10.90999984741211,10.850000381469727,23593290.0,10.850000381469727
2020-10-23,10.949999809265137,10.75,10.850000381469727,10.779999732971191,18350307.0,10.779999732971191
2020-10-26,10.770000457763672,10.619999885559082,10.699999809265137,10.760000228881836,16104621.0,10.760000228881836
2020-10-27,10.9399995803833,10.75,10.779999732971191,10.8100004196167,12846477.0,10.8100004196167