Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.5,12.031999588012695,12.119999885559082,12.315999984741211,7075180.0,10.652066230773926
2010-01-05,13.04800033569336,12.279999732971191,12.307999610900879,12.947999954223633,13783058.0,11.198683738708496
2010-01-06,12.960000038146973,12.640000343322754,12.960000038146973,12.843999862670898,11178025.0,11.108734130859375
2010-01-07,12.86400032043457,12.279999732971191,12.859999656677246,12.484000205993652,6935195.0,10.797369956970215
2010-01-08,12.715999603271484,12.399999618530273,12.404000282287598,12.692000389099121,4691170.0,10.977270126342773
2010-01-11,12.779999732971191,12.36400032043457,12.715999603271484,12.64799976348877,5693418.0,10.939213752746582
2010-01-12,13.039999961853027,12.4399995803833,12.631999969482422,12.819999694824219,8385728.0,11.087977409362793
2010-01-13,12.956000328063965,12.51200008392334,12.600000381469727,12.612000465393066,5504065.0,10.90807819366455
2010-01-14,13.284000396728516,12.631999969482422,12.631999969482422,13.184000015258789,12263578.0,11.402799606323242
2010-01-15,13.920000076293945,13.119999885559082,13.184000015258789,13.675999641418457,12063372.0,11.828326225280762
2010-01-18,14.184000015258789,13.479999542236328,13.640000343322754,13.711999893188477,15207368.0,11.85946273803711
2010-01-19,14.064000129699707,13.604000091552734,13.640000343322754,13.95199966430664,8970100.0,12.067037582397461
2010-01-20,14.15999984741211,13.03600025177002,13.920000076293945,13.140000343322754,15111508.0,11.364744186401367
2010-01-21,13.395999908447266,13.043999671936035,13.083999633789062,13.239999771118164,6481480.0,11.45123291015625
2010-01-22,13.079999923706055,12.47599983215332,13.079999923706055,12.748000144958496,10790780.0,11.025703430175781
2010-01-25,12.9399995803833,12.484000205993652,12.520000457763672,12.760000228881836,6429488.0,11.03608226776123
2010-01-26,12.907999992370605,12.071999549865723,12.84000015258789,12.331999778747559,8723215.0,10.665905952453613
2010-01-27,12.331999778747559,12.331999778747559,12.331999778747559,12.331999778747559,0.0,10.665905952453613
2010-01-28,12.911999702453613,12.156000137329102,12.32800006866455,12.899999618530273,11791980.0,11.157167434692383
2010-01-29,13.279999732971191,12.776000022888184,12.899999618530273,12.907999992370605,4804152.0,11.164088249206543
2010-02-01,13.255999565124512,12.751999855041504,12.920000076293945,13.067999839782715,5461255.0,11.302469253540039
2010-02-02,13.395999908447266,13.107999801635742,13.12399959564209,13.239999771118164,8616988.0,11.45123291015625
2010-02-03,13.315999984741211,12.711999893188477,13.236000061035156,13.107999801635742,6602280.0,11.337065696716309
2010-02-04,13.232000350952148,12.48799991607666,13.107999801635742,12.644000053405762,10676228.0,10.93575382232666
2010-02-05,12.64799976348877,11.720000267028809,11.95199966430664,12.583999633789062,17503990.0,10.883859634399414
2010-02-08,12.760000228881836,12.48799991607666,12.600000381469727,12.600000381469727,4937115.0,10.897698402404785
2010-02-09,12.751999855041504,12.479999542236328,12.600000381469727,12.65999984741211,2365355.0,10.949591636657715
2010-02-10,12.84000015258789,12.479999542236328,12.779999732971191,12.720000267028809,3864275.0,11.001486778259277
2010-02-11,12.795999526977539,12.579999923706055,12.795999526977539,12.711999893188477,2004218.0,10.994566917419434
2010-02-12,12.892000198364258,12.640000343322754,12.776000022888184,12.868000030517578,2850410.0,11.129490852355957
2010-02-22,12.911999702453613,12.663999557495117,12.760000228881836,12.880000114440918,2515000.0,11.13986873626709
2010-02-23,13.079999923706055,12.680000305175781,12.800000190734863,13.043999671936035,2291008.0,11.281713485717773
2010-02-24,13.380000114440918,12.887999534606934,13.071999549865723,13.380000114440918,5690758.0,11.572318077087402
2010-02-25,13.579999923706055,13.343999862670898,13.520000457763672,13.46399974822998,4820965.0,11.64496898651123
2010-02-26,13.652000427246094,13.239999771118164,13.392000198364258,13.607999801635742,5234762.0,11.769515037536621
2010-03-01,13.760000228881836,13.34000015258789,13.607999801635742,13.692000389099121,3720122.0,11.842164993286133
2010-03-02,13.680000305175781,13.204000473022461,13.680000305175781,13.484000205993652,4644585.0,11.662267684936523
2010-03-03,13.479999542236328,13.199999809265137,13.479999542236328,13.331999778747559,3560175.0,11.530803680419922
2010-03-04,13.331999778747559,13.119999885559082,13.32800006866455,13.300000190734863,4890758.0,11.50312614440918
2010-03-05,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0,11.50312614440918
2010-03-08,13.631999969482422,13.204000473022461,13.204000473022461,13.395999908447266,3353872.0,11.586155891418457
2010-03-09,13.567999839782715,13.14799976348877,13.420000076293945,13.215999603271484,2386465.0,11.430474281311035
2010-03-10,13.34000015258789,12.640000343322754,13.300000190734863,12.711999893188477,5935595.0,10.994566917419434
2010-03-11,12.96399974822998,12.592000007629395,12.592000007629395,12.776000022888184,3958355.0,11.049920082092285
2010-03-12,12.960000038146973,12.680000305175781,12.776000022888184,12.800000190734863,3190380.0,11.070677757263184
2010-03-15,12.760000228881836,12.368000030517578,12.760000228881836,12.432000160217285,5093370.0,10.752395629882812
2010-03-16,12.520000457763672,12.227999687194824,12.416000366210938,12.347999572753906,3261195.0,10.679743766784668
2010-03-17,13.319999694824219,12.355999946594238,12.380000114440918,12.732000350952148,4070198.0,11.011865615844727
2010-03-18,12.880000114440918,12.479999542236328,12.711999893188477,12.555999755859375,3884175.0,10.859642028808594
2010-03-19,12.944000244140625,12.51200008392334,12.567999839782715,12.755999565124512,3514342.0,11.032621383666992
2010-03-22,12.84000015258789,12.612000465393066,12.760000228881836,12.791999816894531,2002858.0,11.06375789642334
2010-03-23,13.220000267028809,12.800000190734863,12.800000190734863,12.9399995803833,6717022.0,11.191763877868652
2010-03-24,13.076000213623047,12.788000106811523,12.871999740600586,12.895999908447266,3486520.0,11.153707504272461
2010-03-25,13.0,12.67199993133545,12.892000198364258,12.887999534606934,2645250.0,11.146787643432617
2010-03-26,13.236000061035156,12.720000267028809,12.760000228881836,13.199999809265137,4915975.0,11.41663646697998
2010-03-29,13.5,12.960000038146973,13.199999809265137,13.196000099182129,6106180.0,11.413176536560059
2010-03-30,13.276000022888184,13.104000091552734,13.112000465393066,13.140000343322754,3707868.0,11.364744186401367
2010-03-31,13.236000061035156,12.991999626159668,13.144000053405762,13.100000381469727,3131678.0,11.330147743225098
2010-04-01,13.444000244140625,13.071999549865723,13.100000381469727,13.395999908447266,5158518.0,11.586155891418457
2010-04-02,13.4399995803833,13.208000183105469,13.343999862670898,13.380000114440918,1938925.0,11.685720443725586
2010-04-06,13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0.0,11.685720443725586
2010-04-07,13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0.0,11.685720443725586
2010-04-08,13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0.0,11.685720443725586
2010-04-09,14.715999603271484,13.779999732971191,13.84000015258789,13.895999908447266,15888525.0,12.136382102966309
2010-04-12,14.847999572753906,13.831999778747559,13.85200023651123,14.744000434875488,14733190.0,12.877001762390137
2010-04-13,14.9399995803833,14.479999542236328,14.656000137329102,14.880000114440918,11252355.0,12.995779037475586
2010-04-14,15.300000190734863,14.680000305175781,14.720000267028809,15.199999809265137,6038640.0,13.275259017944336
2010-04-15,15.199999809265137,14.479999542236328,15.192000389099121,14.871999740600586,10273628.0,12.988792419433594
2010-04-16,15.15999984741211,14.4399995803833,14.652000427246094,15.083999633789062,4760765.0,13.17394733428955
2010-04-19,14.996000289916992,14.619999885559082,14.800000190734863,14.744000434875488,4099360.0,12.877001762390137
2010-04-20,15.079999923706055,14.484000205993652,14.62399959564209,15.076000213623047,6463468.0,13.166961669921875
2010-04-21,15.720000267028809,14.907999992370605,15.199999809265137,15.45199966430664,10389862.0,13.495348930358887
2010-04-22,15.727999687194824,15.180000305175781,15.199999809265137,15.644000053405762,6006948.0,13.66303825378418
2010-04-23,15.779999732971191,15.435999870300293,15.675999641418457,15.619999885559082,3523650.0,13.642075538635254
2010-04-26,15.687999725341797,15.079999923706055,15.552000045776367,15.13599967956543,3988960.0,13.219361305236816
2010-04-27,15.15999984741211,14.319999694824219,15.15999984741211,14.82800006866455,6040282.0,12.950363159179688
2010-04-28,15.052000045776367,14.472000122070312,14.744000434875488,14.960000038146973,3098292.0,13.065649032592773
2010-04-29,15.071999549865723,14.003999710083008,14.979999542236328,14.711999893188477,3100292.0,12.849053382873535
2010-04-30,15.020000457763672,14.039999961853027,14.479999542236328,14.916000366210938,4598322.0,13.0272216796875
2010-05-04,15.003999710083008,14.604000091552734,14.604000091552734,14.996000289916992,1583282.0,13.097089767456055
2010-05-05,15.35200023651123,14.67199993133545,14.751999855041504,15.211999893188477,3584335.0,13.285738945007324
2010-05-06,15.387999534606934,14.479999542236328,15.0600004196167,14.819999694824219,2204832.0,12.943376541137695
2010-05-07,14.751999855041504,14.003999710083008,14.543999671936035,14.531999588012695,5858728.0,12.691845893859863
2010-05-10,14.720000267028809,14.156000137329102,14.319999694824219,14.600000381469727,2471082.0,12.751235961914062
2010-05-11,14.831999778747559,13.199999809265137,14.800000190734863,14.0,4804285.0,12.227211952209473
2010-05-12,14.119999885559082,13.192000389099121,13.991999626159668,14.003999710083008,3014650.0,12.230705261230469
2010-05-13,14.48799991607666,13.592000007629395,14.0,14.47599983215332,2820075.0,12.642936706542969
2010-05-14,14.595999717712402,14.199999809265137,14.387999534606934,14.539999961853027,2001090.0,12.698833465576172
2010-05-17,14.34000015258789,13.920000076293945,14.315999984741211,13.947999954223633,1501068.0,12.181797981262207
2010-05-18,14.079999923706055,13.199999809265137,13.899999618530273,13.843999862670898,2401875.0,12.090967178344727
2010-05-19,13.916000366210938,13.592000007629395,13.84000015258789,13.815999984741211,1285228.0,12.066511154174805
2010-05-20,14.079999923706055,13.5600004196167,13.604000091552734,13.892000198364258,2016835.0,12.132888793945312
2010-05-21,14.01200008392334,13.407999992370605,13.600000381469727,13.95199966430664,3893710.0,12.18528938293457
2010-05-24,14.392000198364258,13.803999900817871,13.803999900817871,14.251999855041504,5302592.0,12.447300910949707
2010-05-25,14.251999855041504,13.947999954223633,14.220000267028809,14.039999961853027,2522648.0,12.262147903442383
2010-05-26,14.112000465393066,13.880000114440918,14.0,14.04800033569336,1625192.0,12.269133567810059
2010-05-27,14.0600004196167,13.5600004196167,14.043999671936035,13.9399995803833,2867778.0,12.174808502197266
2010-05-28,14.53600025177002,13.96399974822998,13.96399974822998,14.14799976348877,5491475.0,12.356471061706543
2010-05-31,14.95199966430664,14.071999549865723,14.071999549865723,14.520000457763672,6018702.0,12.681365966796875
2010-06-01,14.52400016784668,13.996000289916992,14.359999656677246,14.515999794006348,2902085.0,12.677871704101562
2010-06-02,14.788000106811523,14.204000473022461,14.51200008392334,14.760000228881836,2620372.0,12.890975952148438
2010-06-03,15.0,14.600000381469727,14.800000190734863,14.791999816894531,4104712.0,12.918922424316406
2010-06-04,14.803999900817871,14.54800033569336,14.644000053405762,14.772000312805176,1815622.0,12.90145492553711
2010-06-07,15.03600025177002,14.411999702453613,14.631999969482422,14.968000411987305,3323978.0,13.072636604309082
2010-06-08,15.0,14.640000343322754,14.831999778747559,14.847999572753906,2184250.0,12.967829704284668
2010-06-09,15.119999885559082,14.720000267028809,14.760000228881836,15.104000091552734,3288760.0,13.191414833068848
2010-06-10,15.239999771118164,14.928000450134277,15.100000381469727,15.039999961853027,4003680.0,13.135517120361328
2010-06-11,15.239999771118164,15.039999961853027,15.180000305175781,15.199999809265137,3753398.0,13.275259017944336
2010-06-15,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0,13.275259017944336
2010-06-17,15.496000289916992,14.739999771118164,15.196000099182129,14.82800006866455,2292215.0,12.950363159179688
2010-06-18,14.95199966430664,13.600000381469727,14.95199966430664,13.880000114440918,3763675.0,12.122407913208008
2010-06-21,14.5600004196167,13.887999534606934,13.887999534606934,14.435999870300293,2330425.0,12.608001708984375
2010-06-22,14.588000297546387,14.220000267028809,14.588000297546387,14.435999870300293,2370168.0,12.608001708984375
2010-06-23,14.432000160217285,14.199999809265137,14.432000160217285,14.319999694824219,472112.0,12.506692886352539
2010-06-24,14.732000350952148,14.244000434875488,14.244000434875488,14.456000328063965,895442.0,12.625471115112305
2010-06-25,14.460000038146973,14.239999771118164,14.460000038146973,14.37600040435791,653338.0,12.555599212646484
2010-06-28,14.508000373840332,14.196000099182129,14.199999809265137,14.416000366210938,2429150.0,12.590535163879395
2010-06-29,14.479999542236328,13.887999534606934,14.4399995803833,14.156000137329102,5795362.0,12.363457679748535
2010-06-30,14.152000427246094,13.680000305175781,14.152000427246094,13.984000205993652,1819638.0,12.213238716125488
2010-07-01,14.071999549865723,13.895999908447266,13.984000205993652,14.0,1328130.0,12.227211952209473
2010-07-02,14.071999549865723,13.260000228881836,13.892000198364258,13.52400016784668,2330510.0,11.811488151550293
2010-07-05,13.4399995803833,12.960000038146973,13.4399995803833,13.300000190734863,9591380.0,11.615852355957031
2010-07-06,13.5600004196167,13.043999671936035,13.043999671936035,13.416000366210938,1762835.0,11.7171630859375
2010-07-07,13.696000099182129,13.359999656677246,13.4399995803833,13.631999969482422,781308.0,11.90580940246582
2010-07-08,14.039999961853027,13.62399959564209,13.65999984741211,13.968000411987305,1109670.0,12.199264526367188
2010-07-09,14.420000076293945,13.831999778747559,13.831999778747559,14.215999603271484,1445028.0,12.415861129760742
2010-07-12,14.359999656677246,14.020000457763672,14.220000267028809,14.156000137329102,1019730.0,12.363457679748535
2010-07-13,14.119999885559082,13.871999740600586,14.0600004196167,14.027999877929688,575605.0,12.251666069030762
2010-07-14,14.15999984741211,13.880000114440918,14.140000343322754,13.904000282287598,1055298.0,12.1433687210083
2010-07-15,13.916000366210938,13.531999588012695,13.916000366210938,13.588000297546387,2054998.0,11.867382049560547
2010-07-16,13.520000457763672,12.720000267028809,13.520000457763672,13.092000007629395,6656672.0,11.434189796447754
2010-07-19,13.239999771118164,12.720000267028809,12.920000076293945,13.227999687194824,4777518.0,11.55296802520752
2010-07-20,13.4399995803833,13.02400016784668,13.220000267028809,13.37600040435791,6206942.0,11.68222713470459
2010-07-21,13.447999954223633,13.15999984741211,13.399999618530273,13.196000099182129,7430452.0,11.525020599365234
2010-07-22,13.343999862670898,13.039999961853027,13.079999923706055,13.32800006866455,4960032.0,11.640305519104004
2010-07-23,13.800000190734863,13.32800006866455,13.32800006866455,13.739999771118164,7134160.0,12.00013542175293
2010-07-26,14.15999984741211,13.515999794006348,13.708000183105469,14.119999885559082,7451118.0,12.332016944885254
2010-07-27,14.232000350952148,13.899999618530273,13.991999626159668,14.027999877929688,6549722.0,12.251666069030762
2010-07-28,14.479999542236328,13.960000038146973,13.960000038146973,14.37600040435791,7445378.0,12.555599212646484
2010-07-29,14.460000038146973,14.131999969482422,14.359999656677246,14.291999816894531,8773382.0,12.482236862182617
2010-07-30,14.444000244140625,14.199999809265137,14.300000190734863,14.343999862670898,4762950.0,12.527652740478516
2010-08-02,14.699999809265137,14.168000221252441,14.319999694824219,14.612000465393066,4380628.0,12.761716842651367
2010-08-03,15.02400016784668,14.291999816894531,15.003999710083008,14.315999984741211,3129598.0,12.503198623657227
2010-08-04,14.720000267028809,14.220000267028809,14.220000267028809,14.684000015258789,2827462.0,12.82459831237793
2010-08-05,15.008000373840332,14.520000457763672,14.631999969482422,14.880000114440918,5033458.0,12.995779037475586
2010-08-06,15.520000457763672,14.708000183105469,14.9399995803833,15.46399974822998,7045255.0,13.505826950073242
2010-08-09,15.592000007629395,15.300000190734863,15.4399995803833,15.368000030517578,2231570.0,13.421984672546387
2010-08-10,15.472000122070312,14.803999900817871,15.312000274658203,14.892000198364258,3506555.0,13.00625991821289
2010-08-11,15.312000274658203,14.84000015258789,14.880000114440918,14.972000122070312,1903005.0,13.076129913330078
2010-08-12,15.071999549865723,14.812000274658203,14.812000274658203,15.003999710083008,2005968.0,13.104076385498047
2010-08-13,15.35200023651123,14.96399974822998,15.020000457763672,15.152000427246094,2125558.0,13.233336448669434
2010-08-16,15.779999732971191,15.0,15.279999732971191,15.612000465393066,4417475.0,13.635087966918945
2010-08-17,15.616000175476074,15.199999809265137,15.600000381469727,15.472000122070312,2036585.0,13.512815475463867
2010-08-18,15.479999542236328,15.192000389099121,15.479999542236328,15.267999649047852,1741122.0,13.334646224975586
2010-08-19,15.399999618530273,14.880000114440918,15.220000267028809,14.935999870300293,3708892.0,13.04468822479248
2010-08-20,15.079999923706055,14.715999603271484,14.9399995803833,14.776000022888184,1982260.0,12.904949188232422
2010-08-23,14.859999656677246,14.600000381469727,14.600000381469727,14.723999977111816,1539188.0,12.85953426361084
2010-08-24,14.996000289916992,14.628000259399414,14.723999977111816,14.923999786376953,2358695.0,13.034207344055176
2010-08-25,14.920000076293945,14.600000381469727,14.911999702453613,14.803999900817871,3461965.0,12.929402351379395
2010-08-26,14.880000114440918,14.564000129699707,14.880000114440918,14.675999641418457,1249812.0,12.817610740661621
2010-08-27,15.35200023651123,14.675999641418457,14.675999641418457,15.279999732971191,2576952.0,13.345128059387207
2010-08-30,15.543999671936035,15.13599967956543,15.315999984741211,15.435999870300293,3405402.0,13.48137378692627
2010-08-31,15.720000267028809,15.104000091552734,15.359999656677246,15.612000465393066,4338098.0,13.635087966918945
2010-09-01,15.715999603271484,15.180000305175781,15.711999893188477,15.4399995803833,4528252.0,13.484867095947266
2010-09-02,16.083999633789062,15.34000015258789,15.503999710083008,15.923999786376953,7316870.0,13.90757942199707
2010-09-03,15.984000205993652,15.319999694824219,15.920000076293945,15.468000411987305,8623020.0,13.509323120117188
2010-09-06,15.479999542236328,15.04800033569336,15.46399974822998,15.196000099182129,3358485.0,13.27176570892334
2010-09-07,15.192000389099121,14.791999816894531,15.15999984741211,14.880000114440918,5291068.0,12.995779037475586
2010-09-08,15.0,14.880000114440918,14.920000076293945,14.96399974822998,5466350.0,13.069141387939453
2010-09-09,15.064000129699707,14.800000190734863,14.979999542236328,14.847999572753906,5273455.0,12.967829704284668
2010-09-10,15.444000244140625,14.684000015258789,14.847999572753906,15.383999824523926,4827998.0,13.435958862304688
2010-09-13,15.619999885559082,15.204000473022461,15.331999778747559,15.456000328063965,5971595.0,13.498842239379883
2010-09-14,15.472000122070312,15.02400016784668,15.4399995803833,15.184000015258789,6437920.0,13.261285781860352
2010-09-15,15.184000015258789,15.184000015258789,15.184000015258789,15.184000015258789,0.0,13.261285781860352
2010-09-16,15.279999732971191,14.619999885559082,15.0,14.932000160217285,7687042.0,13.0411958694458
2010-09-17,15.152000427246094,14.687999725341797,14.932000160217285,15.0600004196167,2782752.0,13.152986526489258
2010-09-20,15.239999771118164,14.920000076293945,15.0600004196167,15.192000389099121,2627950.0,13.268271446228027
2010-09-21,15.295999526977539,14.663999557495117,15.239999771118164,14.907999992370605,3817730.0,13.020233154296875
2010-09-27,15.067999839782715,14.720000267028809,14.800000190734863,15.055999755859375,3356472.0,13.149493217468262
2010-09-28,15.612000465393066,14.956000328063965,15.104000091552734,15.395999908447266,10314958.0,13.446439743041992
2010-09-29,15.395999908447266,15.008000373840332,15.272000312805176,15.17199993133545,6498975.0,13.25080394744873
2010-09-30,15.588000297546387,15.008000373840332,15.112000465393066,15.472000122070312,4005520.0,13.512815475463867
2010-10-08,16.06399917602539,15.479999542236328,15.479999542236328,15.920000076293945,6073155.0,13.90408706665039
2010-10-11,16.804000854492188,15.324000358581543,15.920000076293945,15.595999717712402,8273372.0,13.621112823486328
2010-10-12,15.579999923706055,14.920000076293945,15.5600004196167,15.263999938964844,7762458.0,13.331153869628906
2010-10-13,15.163999557495117,14.751999855041504,15.15999984741211,14.95199966430664,10624070.0,13.058661460876465
2010-10-14,14.727999687194824,14.4399995803833,14.727999687194824,14.543999671936035,6083915.0,12.702327728271484
2010-10-15,14.715999603271484,14.232000350952148,14.54800033569336,14.368000030517578,9072232.0,12.548614501953125
2010-10-18,14.420000076293945,13.604000091552734,14.368000030517578,13.956000328063965,10523002.0,12.1887845993042
2010-10-19,14.387999534606934,13.960000038146973,14.232000350952148,14.244000434875488,6830340.0,12.440314292907715
2010-10-20,14.755999565124512,14.043999671936035,14.15999984741211,14.583999633789062,8286835.0,12.737260818481445
2010-10-21,14.715999603271484,14.355999946594238,14.604000091552734,14.496000289916992,4662008.0,12.660404205322266
2010-10-22,14.739999771118164,14.35200023651123,14.496000289916992,14.619999885559082,5655485.0,12.768704414367676
2010-10-25,15.02400016784668,14.472000122070312,14.600000381469727,15.015999794006348,12415975.0,13.114557266235352
2010-10-26,15.539999961853027,14.899999618530273,15.0,15.52400016784668,14573552.0,13.558231353759766
2010-10-27,16.040000915527344,15.279999732971191,15.52400016784668,15.640000343322754,15451625.0,13.65954303741455
2010-10-28,15.899999618530273,15.324000358581543,15.631999969482422,15.604000091552734,5570910.0,13.62809944152832
2010-10-29,15.899999618530273,14.956000328063965,15.631999969482422,15.156000137329102,9011718.0,13.23682975769043
2010-11-01,15.336000442504883,15.092000007629395,15.192000389099121,15.199999809265137,13316120.0,13.275259017944336
2010-11-02,15.319999694824219,14.644000053405762,15.204000473022461,14.920000076293945,17971542.0,13.03071403503418
2010-11-03,15.239999771118164,14.720000267028809,14.720000267028809,15.13599967956543,5591392.0,13.219361305236816
2010-11-04,15.295999526977539,15.083999633789062,15.12399959564209,15.223999977111816,7123830.0,13.296219825744629
2010-11-05,15.62399959564209,15.12399959564209,15.232000350952148,15.303999900817871,8420570.0,13.3660888671875
2010-11-08,15.303999900817871,15.303999900817871,15.303999900817871,15.303999900817871,0.0,13.3660888671875
2010-11-09,15.303999900817871,15.303999900817871,15.303999900817871,15.303999900817871,0.0,13.3660888671875
2010-11-10,15.303999900817871,15.303999900817871,15.303999900817871,15.303999900817871,0.0,13.3660888671875
2010-11-11,15.303999900817871,15.303999900817871,15.303999900817871,15.303999900817871,0.0,13.3660888671875
2010-11-12,15.303999900817871,15.303999900817871,15.303999900817871,15.303999900817871,0.0,13.3660888671875
2010-11-15,16.836000442504883,15.064000129699707,15.199999809265137,16.836000442504883,32231258.0,14.704096794128418
2010-11-16,18.23200035095215,16.591999053955078,17.200000762939453,17.91200065612793,36322222.0,15.643842697143555
2010-11-17,17.996000289916992,16.695999145507812,17.600000381469727,16.851999282836914,16859245.0,14.718070030212402
2010-11-18,17.996000289916992,16.799999237060547,17.1200008392334,17.944000244140625,14613770.0,15.671792030334473
2010-11-19,18.68000030517578,17.42799949645996,18.224000930786133,18.275999069213867,12915335.0,15.961750984191895
2010-11-22,18.52400016784668,17.643999099731445,18.040000915527344,18.275999069213867,9754758.0,15.961750984191895
2010-11-23,19.440000534057617,17.91200065612793,18.040000915527344,18.847999572753906,10848412.0,16.461320877075195
2010-11-24,19.191999435424805,18.360000610351562,18.520000457763672,18.836000442504883,5353215.0,16.450841903686523
2010-11-25,19.079999923706055,18.079999923706055,18.59600067138672,18.143999099731445,8359935.0,15.846467018127441
2010-11-26,18.356000900268555,17.492000579833984,18.0,17.760000228881836,5368175.0,15.511091232299805
2010-11-29,18.86400032043457,17.799999237060547,17.920000076293945,18.823999404907227,11456320.0,16.44036102294922
2010-11-30,19.11199951171875,17.691999435424805,18.920000076293945,18.61199951171875,7692375.0,16.255205154418945
2010-12-01,19.459999084472656,18.0,18.31999969482422,19.148000717163086,11302082.0,16.72333526611328
2010-12-02,19.579999923706055,18.77199935913086,19.399999618530273,18.8799991607666,7281005.0,16.48926544189453
2010-12-03,18.8799991607666,18.115999221801758,18.799999237060547,18.472000122070312,3499050.0,16.132932662963867
2010-12-06,18.719999313354492,17.440000534057617,18.719999313354492,17.63599967956543,5434278.0,15.402793884277344
2010-12-07,17.959999084472656,17.200000762939453,17.52400016784668,17.884000778198242,4202392.0,15.619391441345215
2010-12-08,17.84000015258789,17.31599998474121,17.836000442504883,17.41200065612793,5982938.0,15.207159042358398
2010-12-09,17.760000228881836,17.239999771118164,17.511999130249023,17.332000732421875,2813340.0,15.137287139892578
2010-12-10,17.65999984741211,17.200000762939453,17.219999313354492,17.631999969482422,2961848.0,15.399300575256348
2010-12-13,18.1200008392334,17.600000381469727,17.719999313354492,18.104000091552734,5052685.0,15.811532020568848
2010-12-14,18.115999221801758,17.68000030517578,18.0,17.76799964904785,6707878.0,15.51807689666748
2010-12-15,17.86400032043457,17.520000457763672,17.86400032043457,17.719999313354492,4438320.0,15.476154327392578
2010-12-16,17.81999969482422,17.3799991607666,17.81999969482422,17.507999420166016,4299888.0,15.29100227355957
2010-12-17,17.600000381469727,17.392000198364258,17.600000381469727,17.583999633789062,2609730.0,15.357377052307129
2010-12-20,17.65999984741211,16.959999084472656,17.520000457763672,17.176000595092773,6732540.0,15.001042366027832
2010-12-21,17.392000198364258,16.719999313354492,17.200000762939453,17.332000732421875,4912662.0,15.137287139892578
2010-12-22,17.26799964904785,16.75200080871582,17.26799964904785,16.88800048828125,5862145.0,14.749510765075684
2010-12-23,16.992000579833984,16.540000915527344,16.88800048828125,16.739999771118164,5893660.0,14.62025260925293
2010-12-24,16.90399932861328,16.520000457763672,16.799999237060547,16.77199935913086,3450320.0,14.648201942443848
2010-12-27,17.200000762939453,16.600000381469727,16.920000076293945,16.760000228881836,6222400.0,14.637721061706543
2010-12-28,17.200000762939453,16.280000686645508,16.56399917602539,17.107999801635742,7527702.0,14.941654205322266
2010-12-29,17.107999801635742,17.107999801635742,17.107999801635742,17.107999801635742,0.0,14.941654205322266
2010-12-30,17.639999389648438,16.972000122070312,17.0,17.40399932861328,7675602.0,15.200170516967773
2010-12-31,17.92799949645996,17.239999771118164,17.40399932861328,17.711999893188477,7254198.0,15.469169616699219
2011-01-04,18.799999237060547,17.93199920654297,18.79199981689453,17.983999252319336,9705155.0,15.70672607421875
2011-01-05,18.0,17.552000045776367,18.0,17.663999557495117,5413022.0,15.427247047424316
2011-01-06,17.836000442504883,17.07200050354004,17.68000030517578,17.124000549316406,4927852.0,14.955629348754883
2011-01-07,17.399999618530273,16.968000411987305,17.27199935913086,17.1200008392334,3720548.0,14.952132225036621
2011-01-10,17.22800064086914,16.58799934387207,17.1200008392334,16.591999053955078,3913940.0,14.49099063873291
2011-01-11,16.700000762939453,16.195999145507812,16.591999053955078,16.399999618530273,4149840.0,14.3233060836792
2011-01-12,16.535999298095703,15.991999626159668,16.399999618530273,16.18000030517578,5735548.0,14.131162643432617
2011-01-13,16.639999389648438,16.0,16.31999969482422,16.195999145507812,6864632.0,14.145136833190918
2011-01-14,16.167999267578125,15.843999862670898,16.167999267578125,15.916000366210938,4550385.0,13.900593757629395
2011-01-17,16.195999145507812,15.272000312805176,15.819999694824219,15.444000244140625,5294515.0,13.488361358642578
2011-01-18,16.23200035095215,15.435999870300293,15.555999755859375,16.040000915527344,8397130.0,14.008891105651855
2011-01-19,16.191999435424805,15.880000114440918,16.011999130249023,16.176000595092773,3048840.0,14.127671241760254
2011-01-20,16.447999954223633,16.040000915527344,16.172000885009766,16.200000762939453,5241485.0,14.148632049560547
2011-01-21,16.392000198364258,15.392000198364258,16.360000610351562,15.82800006866455,9161510.0,13.823735237121582
2011-01-24,15.199999809265137,14.244000434875488,15.199999809265137,14.244000434875488,13173205.0,12.440314292907715
2011-01-25,14.279999732971191,13.420000076293945,14.0,14.003999710083008,11187865.0,12.230705261230469
2011-01-26,14.15999984741211,13.62399959564209,13.911999702453613,14.039999961853027,4346210.0,12.262147903442383
2011-01-27,14.355999946594238,13.628000259399414,14.031999588012695,14.260000228881836,5073062.0,12.454288482666016
2011-01-28,14.711999893188477,14.255999565124512,14.260000228881836,14.527999877929688,3529505.0,12.688352584838867
2011-01-31,14.67199993133545,14.003999710083008,14.67199993133545,14.387999534606934,4811440.0,12.566080093383789
2011-02-01,14.460000038146973,14.088000297546387,14.432000160217285,14.307999610900879,2621068.0,12.496212005615234
2011-02-09,14.935999870300293,14.300000190734863,14.303999900817871,14.395999908447266,4171158.0,12.573068618774414
2011-02-10,14.699999809265137,14.0,14.263999938964844,14.696000099182129,4177845.0,12.835079193115234
2011-02-11,15.095999717712402,14.491999626159668,14.680000305175781,15.027999877929688,5173048.0,13.125038146972656
2011-02-14,15.279999732971191,15.003999710083008,15.03600025177002,15.140000343322754,5488680.0,13.222855567932129
2011-02-15,15.196000099182129,14.95199966430664,15.15999984741211,14.979999542236328,6167152.0,13.08311653137207
2011-02-16,15.104000091552734,14.763999938964844,14.960000038146973,15.088000297546387,3845578.0,13.177440643310547
2011-02-17,15.411999702453613,14.98799991607666,15.039999961853027,15.052000045776367,4302872.0,13.145999908447266
2011-02-18,15.199999809265137,14.899999618530273,15.0600004196167,15.076000213623047,3521158.0,13.166961669921875
2011-02-21,15.192000389099121,14.920000076293945,15.01200008392334,15.02400016784668,5683295.0,13.121545791625977
2011-02-22,15.279999732971191,14.791999816894531,15.071999549865723,14.800000190734863,4940838.0,12.925909042358398
2011-02-24,14.996000289916992,14.260000228881836,14.95199966430664,14.359999656677246,9623368.0,12.5416259765625
2011-02-25,14.54800033569336,14.220000267028809,14.45199966430664,14.288000106811523,7469815.0,12.478742599487305
2011-02-28,14.404000282287598,14.260000228881836,14.291999816894531,14.383999824523926,9932760.0,12.562585830688477
2011-03-01,14.831999778747559,14.4399995803833,14.588000297546387,14.819999694824219,9188368.0,12.943376541137695
2011-03-02,14.916000366210938,14.387999534606934,14.916000366210938,14.564000129699707,10773442.0,12.719793319702148
2011-03-03,14.607999801635742,14.272000312805176,14.5600004196167,14.300000190734863,6015275.0,12.489224433898926
2011-03-04,14.399999618530273,14.255999565124512,14.255999565124512,14.312000274658203,5552568.0,12.49970531463623
2011-03-07,14.5600004196167,14.251999855041504,14.355999946594238,14.552000045776367,8377040.0,12.70931339263916
2011-03-08,14.595999717712402,14.324000358581543,14.595999717712402,14.395999908447266,5126435.0,12.573068618774414
2011-03-09,14.555999755859375,14.36400032043457,14.404000282287598,14.399999618530273,6447848.0,12.576560974121094
2011-03-10,14.663999557495117,14.263999938964844,14.399999618530273,14.432000160217285,7489412.0,12.604509353637695
2011-03-11,14.619999885559082,14.392000198364258,14.404000282287598,14.484000205993652,7048568.0,12.649924278259277
2011-03-14,14.63599967956543,14.211999893188477,14.479999542236328,14.631999969482422,12415168.0,12.77918529510498
2011-03-15,14.631999969482422,14.204000473022461,14.631999969482422,14.263999938964844,9136772.0,12.457781791687012
2011-03-16,14.380000114440918,14.239999771118164,14.319999694824219,14.315999984741211,6690648.0,12.503198623657227
2011-03-17,14.312000274658203,13.979999542236328,14.312000274658203,14.192000389099121,9158830.0,12.39490032196045
2011-03-18,14.380000114440918,13.984000205993652,14.192000389099121,14.088000297546387,5101998.0,12.304070472717285
2011-03-21,14.055999755859375,13.711999893188477,14.039999961853027,13.760000228881836,7500592.0,12.01760196685791
2011-03-22,13.887999534606934,13.579999923706055,13.755999565124512,13.600000381469727,10235632.0,11.877863883972168
2011-03-23,13.871999740600586,13.54800033569336,13.604000091552734,13.85200023651123,7927378.0,12.097953796386719
2011-03-24,14.0600004196167,13.807999610900879,13.812000274658203,13.9399995803833,6496452.0,12.174808502197266
2011-03-25,14.031999588012695,13.887999534606934,13.98799991607666,13.923999786376953,4550162.0,12.160835266113281
2011-03-28,13.960000038146973,13.576000213623047,13.932000160217285,13.67199993133545,9443205.0,11.94074535369873
2011-03-29,13.751999855041504,13.503999710083008,13.65999984741211,13.567999839782715,7972342.0,11.84991455078125
2011-03-30,13.696000099182129,13.479999542236328,13.508000373840332,13.619999885559082,6320375.0,11.895332336425781
2011-03-31,13.760000228881836,13.564000129699707,13.67199993133545,13.652000427246094,3401960.0,11.923280715942383
2011-04-01,14.15999984741211,13.680000305175781,13.680000305175781,14.131999969482422,9397335.0,12.342495918273926
2011-04-06,14.263999938964844,13.82800006866455,14.119999885559082,13.880000114440918,8077525.0,12.122407913208008
2011-04-07,14.076000213623047,13.819999694824219,13.87600040435791,13.932000160217285,6994808.0,12.16782283782959
2011-04-08,14.184000015258789,13.883999824523926,13.935999870300293,14.12399959564209,6462180.0,12.33551025390625
2011-04-11,14.220000267028809,13.899999618530273,14.128000259399414,14.116000175476074,9770732.0,12.328522682189941
2011-04-12,14.460000038146973,13.960000038146973,14.0600004196167,14.416000366210938,9147898.0,12.590535163879395
2011-04-13,14.619999885559082,14.220000267028809,14.359999656677246,14.5,8908785.0,12.663898468017578
2011-04-14,14.616000175476074,14.343999862670898,14.496000289916992,14.387999534606934,7266868.0,12.566080093383789
2011-04-15,14.472000122070312,14.192000389099121,14.380000114440918,14.300000190734863,8573808.0,12.489224433898926
2011-04-18,14.307999610900879,14.0600004196167,14.236000061035156,14.248000144958496,5219638.0,12.443808555603027
2011-04-19,14.279999732971191,13.895999908447266,14.199999809265137,14.168000221252441,4320172.0,12.505596160888672
2011-04-20,14.699999809265137,14.031999588012695,14.12399959564209,14.555999755859375,7805418.0,12.848069190979004
2011-04-21,14.699999809265137,14.36400032043457,14.5600004196167,14.595999717712402,6052485.0,12.883376121520996
2011-04-22,14.767999649047852,14.411999702453613,14.592000007629395,14.692000389099121,8074342.0,12.968111991882324
2011-04-25,14.87600040435791,14.435999870300293,14.668000221252441,14.62399959564209,6266448.0,12.908090591430664
2011-04-26,14.631999969482422,14.156000137329102,14.631999969482422,14.435999870300293,7844610.0,12.742149353027344
2011-04-27,14.720000267028809,14.319999694824219,14.435999870300293,14.423999786376953,3841508.0,12.731555938720703
2011-04-28,14.447999954223633,13.880000114440918,14.447999954223633,13.907999992370605,4383198.0,12.276101112365723
2011-04-29,14.079999923706055,13.859999656677246,13.907999992370605,14.003999710083008,3342515.0,12.36083698272705
2011-05-03,14.380000114440918,13.600000381469727,14.0,14.227999687194824,3750880.0,12.558555603027344
2011-05-04,14.416000366210938,14.027999877929688,14.232000350952148,14.227999687194824,4805205.0,12.558555603027344
2011-05-05,14.479999542236328,14.020000457763672,14.020000457763672,14.47599983215332,5138350.0,12.777456283569336
2011-05-06,14.892000198364258,14.319999694824219,14.399999618530273,14.859999656677246,9596590.0,13.116395950317383
2011-05-09,14.920000076293945,14.616000175476074,14.859999656677246,14.699999809265137,3557840.0,12.975173950195312
2011-05-10,14.715999603271484,14.404000282287598,14.696000099182129,14.51200008392334,3451952.0,12.809231758117676
2011-05-11,14.944000244140625,14.404000282287598,14.444000244140625,14.836000442504883,9051992.0,13.09521484375
2011-05-12,14.9399995803833,14.600000381469727,14.739999771118164,14.704000473022461,4194255.0,12.978703498840332
2011-05-13,14.788000106811523,14.5,14.696000099182129,14.663999557495117,2781505.0,12.94339656829834
2011-05-16,15.079999923706055,14.684000015258789,14.684000015258789,14.956000328063965,5970682.0,13.201132774353027
2011-05-17,15.112000465393066,14.800000190734863,14.947999954223633,14.904000282287598,4541805.0,13.155235290527344
2011-05-19,14.928000450134277,14.4399995803833,14.899999618530273,14.539999961853027,6364845.0,12.833946228027344
2011-05-20,14.543999671936035,14.263999938964844,14.520000457763672,14.46399974822998,4705118.0,12.766863822937012
2011-05-23,14.52400016784668,13.883999824523926,14.420000076293945,14.152000427246094,4692380.0,12.491473197937012
2011-05-24,14.187999725341797,13.760000228881836,14.003999710083008,13.883999824523926,2634070.0,12.254919052124023
2011-05-25,14.079999923706055,13.760000228881836,13.899999618530273,13.779999732971191,2364735.0,12.163121223449707
2011-05-26,13.960000038146973,13.64799976348877,13.815999984741211,13.732000350952148,1824725.0,12.120753288269043
2011-05-27,13.751999855041504,13.208000183105469,13.751999855041504,13.368000030517578,3406722.0,11.79946231842041
2011-05-30,13.65999984741211,13.227999687194824,13.355999946594238,13.355999946594238,1754362.0,11.788871765136719
2011-05-31,13.600000381469727,12.871999740600586,13.444000244140625,13.428000450134277,2911315.0,11.852423667907715
2011-06-01,13.680000305175781,13.223999977111816,13.432000160217285,13.619999885559082,1849345.0,12.021895408630371
2011-06-02,13.468000411987305,13.244000434875488,13.468000411987305,13.272000312805176,1289935.0,11.714726448059082
2011-06-03,13.531999588012695,13.288000106811523,13.288000106811523,13.404000282287598,1583552.0,11.831238746643066
2011-06-07,13.496000289916992,13.215999603271484,13.355999946594238,13.447999954223633,1810770.0,11.870076179504395
2011-06-08,13.62399959564209,13.180000305175781,13.45199966430664,13.567999839782715,1855425.0,11.975996017456055
2011-06-09,13.84000015258789,13.447999954223633,13.576000213623047,13.576000213623047,3243700.0,11.983057022094727
2011-06-10,13.708000183105469,13.291999816894531,13.555999755859375,13.604000091552734,1638988.0,12.007772445678711
2011-06-13,13.680000305175781,13.239999771118164,13.399999618530273,13.543999671936035,1650272.0,11.954811096191406
2011-06-14,13.763999938964844,13.472000122070312,13.583999633789062,13.619999885559082,3267792.0,12.021895408630371
2011-06-15,13.800000190734863,13.435999870300293,13.52400016784668,13.555999755859375,3058820.0,11.965404510498047
2011-06-16,13.5600004196167,12.883999824523926,13.4399995803833,13.01200008392334,3038952.0,11.485234260559082
2011-06-17,13.192000389099121,12.892000198364258,13.0,12.960000038146973,2768982.0,11.439336776733398
2011-06-20,13.020000457763672,12.531999588012695,13.020000457763672,12.552000045776367,2566098.0,11.079209327697754
2011-06-21,12.619999885559082,12.399999618530273,12.543999671936035,12.54800033569336,1657868.0,11.075677871704102
2011-06-22,12.95199966430664,12.552000045776367,12.5600004196167,12.911999702453613,4017922.0,11.396967887878418
2011-06-23,13.071999549865723,12.807999610900879,13.071999549865723,13.071999549865723,2341685.0,11.538193702697754
2011-06-24,13.600000381469727,12.892000198364258,12.984000205993652,13.460000038146973,5368392.0,11.880668640136719
2011-06-27,13.640000343322754,13.35200023651123,13.447999954223633,13.447999954223633,2623462.0,11.870076179504395
2011-06-28,13.520000457763672,13.380000114440918,13.456000328063965,13.432000160217285,2193055.0,11.85595417022705
2011-06-29,13.460000038146973,13.236000061035156,13.432000160217285,13.291999816894531,1431168.0,11.732380867004395
2011-06-30,13.380000114440918,13.187999725341797,13.295999526977539,13.279999732971191,2848755.0,11.721789360046387
2011-07-01,13.600000381469727,13.279999732971191,13.319999694824219,13.404000282287598,3209162.0,11.831238746643066
2011-07-04,13.607999801635742,13.404000282287598,13.592000007629395,13.564000129699707,3657325.0,11.972467422485352
2011-07-05,13.800000190734863,13.579999923706055,13.579999923706055,13.640000343322754,4055635.0,12.03954792022705
2011-07-06,13.640000343322754,13.395999908447266,13.640000343322754,13.444000244140625,5089538.0,11.866545677185059
2011-07-07,13.86400032043457,13.395999908447266,13.404000282287598,13.795999526977539,7662810.0,12.17724323272705
2011-07-08,13.800000190734863,13.539999961853027,13.791999816894531,13.583999633789062,2415315.0,11.990117073059082
2011-07-11,13.911999702453613,13.4399995803833,13.588000297546387,13.907999992370605,6746470.0,12.276101112365723
2011-07-12,14.12399959564209,13.772000312805176,13.944000244140625,13.836000442504883,5183692.0,12.212550163269043
2011-07-13,14.175999641418457,13.824000358581543,13.847999572753906,14.083999633789062,4229162.0,12.431450843811035
2011-07-14,14.331999778747559,14.008000373840332,14.100000381469727,14.180000305175781,6227630.0,12.516188621520996
2011-07-15,14.411999702453613,14.088000297546387,14.187999725341797,14.223999977111816,6857178.0,12.555023193359375
2011-07-18,14.644000053405762,14.0,14.100000381469727,14.52400016784668,7521088.0,12.81982421875
2011-07-19,14.699999809265137,14.34000015258789,14.539999961853027,14.460000038146973,5372968.0,12.763333320617676
2011-07-20,14.543999671936035,14.107999801635742,14.5,14.35200023651123,5714148.0,12.668004989624023
2011-07-21,14.32800006866455,14.131999969482422,14.319999694824219,14.263999938964844,1891288.0,12.590330123901367
2011-07-22,14.46399974822998,14.251999855041504,14.251999855041504,14.395999908447266,3430865.0,12.706842422485352
2011-07-25,14.539999961853027,14.184000015258789,14.395999908447266,14.263999938964844,5892795.0,12.590330123901367
2011-07-26,14.260000228881836,13.86400032043457,14.239999771118164,14.163999557495117,4245528.0,12.502063751220703
2011-07-27,14.263999938964844,14.0,14.01200008392334,14.260000228881836,3484548.0,12.586800575256348
2011-07-28,14.331999778747559,14.112000465393066,14.112000465393066,14.272000312805176,2872540.0,12.597392082214355
2011-07-29,14.619999885559082,14.239999771118164,14.279999732971191,14.411999702453613,5694078.0,12.720965385437012
2011-08-01,14.45199966430664,14.184000015258789,14.411999702453613,14.291999816894531,3831075.0,12.615045547485352
2011-08-02,14.312000274658203,14.064000129699707,14.276000022888184,14.239999771118164,2491712.0,12.569145202636719
2011-08-03,14.244000434875488,14.039999961853027,14.227999687194824,14.13599967956543,1444430.0,12.477351188659668
2011-08-04,14.399999618530273,14.119999885559082,14.119999885559082,14.395999908447266,1527570.0,12.706842422485352
2011-08-05,14.640000343322754,13.868000030517578,14.079999923706055,14.468000411987305,3477038.0,12.77039623260498
2011-08-08,14.45199966430664,13.960000038146973,14.315999984741211,14.144000053405762,4637692.0,12.484411239624023
2011-08-09,14.244000434875488,13.520000457763672,13.916000366210938,13.800000190734863,6317522.0,12.180773735046387
2011-08-10,14.227999687194824,13.807999610900879,14.020000457763672,13.996000289916992,6412435.0,12.353778839111328
2011-08-11,14.600000381469727,13.807999610900879,13.807999610900879,14.539999961853027,9346375.0,12.833946228027344
2011-08-12,15.055999755859375,14.53600025177002,14.692000389099121,14.899999618530273,11354592.0,13.151704788208008
2011-08-15,15.04800033569336,14.751999855041504,14.899999618530273,14.96399974822998,4719935.0,13.2081937789917
2011-08-16,14.972000122070312,14.65999984741211,14.972000122070312,14.715999603271484,3728455.0,12.98929500579834
2011-08-17,14.871999740600586,14.607999801635742,14.640000343322754,14.788000106811523,3623498.0,13.052847862243652
2011-08-18,14.784000396728516,14.460000038146973,14.779999732971191,14.680000305175781,3601225.0,12.95751953125
2011-08-22,14.847999572753906,14.399999618530273,14.631999969482422,14.479999542236328,3090112.0,12.780985832214355
2011-08-23,14.539999961853027,14.300000190734863,14.479999542236328,14.53600025177002,2140270.0,12.830415725708008
2011-08-24,14.652000427246094,14.423999786376953,14.52400016784668,14.48799991607666,2154948.0,12.788047790527344
2011-08-25,14.619999885559082,14.435999870300293,14.5600004196167,14.600000381469727,2838330.0,12.886906623840332
2011-08-26,14.67199993133545,14.359999656677246,14.595999717712402,14.428000450134277,2539335.0,12.735086441040039
2011-08-29,14.468000411987305,14.239999771118164,14.428000450134277,14.319999694824219,3422015.0,12.639760971069336
2011-08-30,14.552000045776367,14.303999900817871,14.4399995803833,14.36400032043457,2320655.0,12.678597450256348
2011-08-31,14.47599983215332,14.267999649047852,14.267999649047852,14.291999816894531,1864122.0,12.615045547485352
2011-09-01,14.399999618530273,14.01200008392334,14.291999816894531,14.04800033569336,2060248.0,12.399676322937012
2011-09-02,14.0600004196167,13.812000274658203,14.04800033569336,13.819999694824219,1411972.0,12.198426246643066
2011-09-05,14.02400016784668,13.628000259399414,13.675999641418457,13.871999740600586,2501610.0,12.2443265914917
2011-09-06,13.87600040435791,13.687999725341797,13.84000015258789,13.843999862670898,462938.0,12.219611167907715
2011-09-07,14.112000465393066,13.760000228881836,13.96399974822998,14.055999755859375,626155.0,12.406736373901367
2011-09-08,14.272000312805176,13.996000289916992,14.100000381469727,14.079999923706055,1916325.0,12.4279203414917
2011-09-09,14.168000221252441,13.871999740600586,14.168000221252441,14.104000091552734,927108.0,12.449105262756348
2011-09-14,14.095999717712402,13.552000045776367,13.97599983215332,13.97599983215332,3140082.0,12.336122512817383
2011-09-15,14.008000373840332,13.607999801635742,14.008000373840332,13.932000160217285,1490508.0,12.297286033630371
2011-09-16,14.0,13.871999740600586,13.932000160217285,13.996000289916992,870915.0,12.353778839111328
2011-09-19,14.02400016784668,13.911999702453613,14.02400016784668,13.932000160217285,392588.0,12.297286033630371
2011-09-20,13.96399974822998,13.800000190734863,13.85200023651123,13.960000038146973,478105.0,12.322000503540039
2011-09-21,14.404000282287598,13.847999572753906,13.880000114440918,14.392000198364258,3378772.0,12.703311920166016
2011-09-22,14.291999816894531,14.04800033569336,14.291999816894531,14.168000221252441,1719562.0,12.505596160888672
2011-09-23,14.12399959564209,13.675999641418457,14.0,14.088000297546387,1886712.0,12.434983253479004
2011-09-26,14.0600004196167,13.715999603271484,14.03600025177002,13.723999977111816,1095065.0,12.113690376281738
2011-09-27,13.920000076293945,13.251999855041504,13.744000434875488,13.5,2297250.0,11.915974617004395
2011-09-28,13.680000305175781,12.883999824523926,13.5,13.079999923706055,2585085.0,11.545256614685059
2011-09-29,13.119999885559082,12.711999893188477,12.979999542236328,12.732000350952148,1286448.0,11.238088607788086
2011-09-30,12.800000190734863,12.583999633789062,12.784000396728516,12.675999641418457,1160405.0,11.188658714294434
2011-10-10,12.795999526977539,12.447999954223633,12.791999816894531,12.48799991607666,706328.0,11.022717475891113
2011-10-11,12.784000396728516,11.656000137329102,12.755999565124512,11.708000183105469,4413250.0,10.33423900604248
2011-10-12,11.991999626159668,11.472000122070312,11.684000015258789,11.895999908447266,7502265.0,10.5001802444458
2011-10-13,12.260000228881836,11.859999656677246,11.895999908447266,12.03600025177002,2981702.0,10.62375259399414
2011-10-14,12.131999969482422,11.520000457763672,12.067999839782715,11.911999702453613,5170800.0,10.514303207397461
2011-10-17,12.095999717712402,11.699999809265137,11.84000015258789,11.819999694824219,3919200.0,10.433095932006836
2011-10-18,11.779999732971191,11.039999961853027,11.779999732971191,11.064000129699707,5498302.0,9.765802383422852
2011-10-19,11.17199993133545,10.748000144958496,11.064000129699707,10.767999649047852,5006265.0,9.504534721374512
2011-10-20,10.855999946594238,10.48799991607666,10.855999946594238,10.576000213623047,4955338.0,9.335062980651855
2011-10-21,10.715999603271484,10.47599983215332,10.47599983215332,10.53600025177002,1724322.0,9.29975700378418
2011-10-24,10.868000030517578,10.53600025177002,10.53600025177002,10.84000015258789,2753688.0,9.568086624145508
2011-10-25,11.220000267028809,10.84000015258789,10.843999862670898,11.199999809265137,4184882.0,9.885846138000488
2011-10-26,11.552000045776367,11.0600004196167,11.0600004196167,11.472000122070312,4088032.0,10.125929832458496
2011-10-27,11.631999969482422,11.260000228881836,11.420000076293945,11.343999862670898,2839980.0,10.012948989868164
2011-10-28,11.604000091552734,11.331999778747559,11.579999923706055,11.579999923706055,5478782.0,10.221258163452148
2011-10-31,11.751999855041504,11.404000282287598,11.595999717712402,11.600000381469727,2796782.0,10.238910675048828
2011-11-02,11.880000114440918,11.359999656677246,11.399999618530273,11.803999900817871,5665600.0,10.418974876403809
2011-11-03,12.175999641418457,11.800000190734863,11.859999656677246,11.96399974822998,6733982.0,10.560201644897461
2011-11-04,12.288000106811523,11.923999786376953,12.0,12.184000015258789,5508325.0,10.754386901855469
2011-11-07,12.399999618530273,12.008000373840332,12.192000389099121,12.039999961853027,2294055.0,10.627284049987793
2011-11-08,12.119999885559082,11.932000160217285,12.008000373840332,12.003999710083008,1258795.0,10.59550666809082
2011-11-09,12.100000381469727,11.723999977111816,12.003999710083008,12.0,5279805.0,10.591978073120117
2011-11-10,11.97599983215332,11.748000144958496,11.895999908447266,11.96399974822998,2542192.0,10.560201644897461
2011-11-11,12.199999809265137,11.812000274658203,11.984000205993652,12.020000457763672,2993328.0,10.609631538391113
2011-11-14,12.600000381469727,11.800000190734863,11.800000190734863,12.46399974822998,4778460.0,11.001533508300781
2011-11-15,12.760000228881836,12.399999618530273,12.420000076293945,12.751999855041504,4453978.0,11.255741119384766
2011-11-16,12.916000366210938,12.5,12.720000267028809,12.607999801635742,10606255.0,11.128636360168457
2011-11-17,12.720000267028809,12.196000099182129,12.600000381469727,12.324000358581543,4130595.0,10.877960205078125
2011-11-18,12.255999565124512,12.083999633789062,12.199999809265137,12.15999984741211,2422682.0,10.733202934265137
2011-11-21,12.260000228881836,11.84000015258789,11.84000015258789,12.163999557495117,2059075.0,10.736732482910156
2011-11-22,12.119999885559082,11.923999786376953,11.923999786376953,11.996000289916992,2183035.0,10.588445663452148
2011-11-23,12.112000465393066,11.779999732971191,12.112000465393066,11.824000358581543,1338310.0,10.436628341674805
2011-11-24,12.279999732971191,11.604000091552734,11.711999893188477,12.0,2202735.0,10.591978073120117
2011-11-25,12.107999801635742,11.932000160217285,11.956000328063965,12.079999923706055,2545860.0,10.662590980529785
2011-11-28,12.199999809265137,11.960000038146973,12.083999633789062,12.17199993133545,1883912.0,10.743795394897461
2011-11-29,13.239999771118164,12.140000343322754,12.140000343322754,12.680000305175781,6088478.0,11.192191123962402
2011-11-30,12.907999992370605,12.380000114440918,12.680000305175781,12.739999771118164,3717472.0,11.245146751403809
2011-12-01,13.175999641418457,12.704000473022461,12.880000114440918,12.803999900817871,4880490.0,11.301639556884766
2011-12-02,13.192000389099121,12.760000228881836,12.795999526977539,13.140000343322754,10403685.0,11.598217010498047
2011-12-05,13.199999809265137,12.644000053405762,13.140000343322754,12.859999656677246,3201518.0,11.351068496704102
2011-12-06,12.95199966430664,12.539999961853027,12.680000305175781,12.86400032043457,4183758.0,11.35460090637207
2011-12-07,13.140000343322754,12.612000465393066,12.708000183105469,12.795999526977539,2377392.0,11.294578552246094
2011-12-08,12.920000076293945,12.52400016784668,12.760000228881836,12.772000312805176,2290242.0,11.273394584655762
2011-12-09,12.772000312805176,12.392000198364258,12.65999984741211,12.751999855041504,3277228.0,11.255741119384766
2011-12-12,13.168000221252441,12.715999603271484,12.715999603271484,13.052000045776367,5820952.0,11.520541191101074
2011-12-13,13.076000213623047,12.399999618530273,13.03600025177002,12.996000289916992,6189238.0,11.471111297607422
2011-12-14,12.968000411987305,12.432000160217285,12.663999557495117,12.923999786376953,4170115.0,11.407559394836426
2011-12-15,13.039999961853027,12.552000045776367,12.923999786376953,12.751999855041504,3494098.0,11.255741119384766
2011-12-16,12.82800006866455,12.399999618530273,12.607999801635742,12.748000144958496,3475510.0,11.252209663391113
2011-12-19,12.619999885559082,11.640000343322754,12.619999885559082,12.276000022888184,6171328.0,10.835592269897461
2011-12-20,12.272000312805176,11.880000114440918,12.131999969482422,12.208000183105469,2802190.0,10.775571823120117
2011-12-21,12.331999778747559,11.800000190734863,12.067999839782715,12.03600025177002,2323010.0,10.62375259399414
2011-12-22,12.003999710083008,10.96399974822998,11.736000061035156,11.98799991607666,6380105.0,10.581384658813477
2011-12-23,12.083999633789062,11.64799976348877,11.720000267028809,12.015999794006348,1661750.0,10.606101036071777
2011-12-26,12.01200008392334,11.815999984741211,11.920000076293945,11.87600040435791,813275.0,10.482527732849121
2011-12-27,11.911999702453613,11.399999618530273,11.911999702453613,11.527999877929688,636048.0,10.175358772277832
2011-12-28,12.0,10.880000114440918,11.520000457763672,11.600000381469727,4540770.0,10.238910675048828
2011-12-29,11.600000381469727,11.399999618530273,11.399999618530273,11.51200008392334,1582798.0,10.161236763000488
2011-12-30,11.84000015258789,11.324000358581543,11.324000358581543,11.763999938964844,1868075.0,10.383667945861816
2012-01-04,12.064000129699707,11.699999809265137,11.859999656677246,11.760000228881836,2132305.0,10.380138397216797
2012-01-05,11.760000228881836,10.583999633789062,11.675999641418457,10.95199966430664,2952168.0,9.66694450378418
2012-01-06,10.996000289916992,10.5600004196167,10.751999855041504,10.97599983215332,1867292.0,9.688129425048828
2012-01-09,11.276000022888184,10.831999778747559,10.984000205993652,11.215999603271484,3235708.0,9.899968147277832
2012-01-10,11.779999732971191,11.232000350952148,11.284000396728516,11.748000144958496,1983740.0,10.369544982910156
2012-01-11,11.9399995803833,11.404000282287598,11.760000228881836,11.652000427246094,1015370.0,10.284809112548828
2012-01-12,11.767999649047852,11.5,11.600000381469727,11.607999801635742,1235515.0,10.2459716796875
2012-01-13,11.819999694824219,11.039999961853027,11.819999694824219,11.300000190734863,2023622.0,9.974113464355469
2012-01-16,11.199999809265137,10.17199993133545,11.199999809265137,10.17199993133545,3326402.0,8.97846794128418
2012-01-17,10.51200008392334,9.5600004196167,10.279999732971191,10.239999771118164,5320468.0,9.038487434387207
2012-01-18,10.380000114440918,9.520000457763672,10.260000228881836,9.63599967956543,9043235.0,8.50535774230957
2012-01-19,10.031999588012695,9.484000205993652,9.640000343322754,9.968000411987305,4819652.0,8.798402786254883
2012-01-20,10.4399995803833,10.0,10.0,10.331999778747559,8209972.0,9.119690895080566
2012-01-30,10.420000076293945,10.12399959564209,10.279999732971191,10.223999977111816,5980008.0,9.024364471435547
2012-01-31,10.276000022888184,10.196000099182129,10.239999771118164,10.255999565124512,2249788.0,9.052610397338867
2012-02-01,10.5600004196167,10.128000259399414,10.128000259399414,10.395999908447266,2841562.0,9.17618465423584
2012-02-02,10.600000381469727,10.36400032043457,10.4399995803833,10.5600004196167,2838422.0,9.320941925048828
2012-02-03,11.043999671936035,10.520000457763672,10.579999923706055,10.812000274658203,4373915.0,9.54337215423584
2012-02-06,11.008000373840332,10.723999977111816,10.800000190734863,10.935999870300293,3379380.0,9.65282154083252
2012-02-07,11.055999755859375,10.739999771118164,10.760000228881836,10.979999542236328,3780982.0,9.691658973693848
2012-02-08,11.223999977111816,10.859999656677246,10.911999702453613,11.140000343322754,2157475.0,9.832886695861816
2012-02-09,11.192000389099121,11.008000373840332,11.008000373840332,11.107999801635742,2092650.0,9.80463981628418
2012-02-10,11.107999801635742,10.883999824523926,11.079999923706055,11.043999671936035,1882312.0,9.748150825500488
2012-02-13,11.359999656677246,10.843999862670898,11.020000457763672,11.319999694824219,2370840.0,9.991765022277832
2012-02-14,11.359999656677246,11.184000015258789,11.319999694824219,11.279999732971191,1212502.0,9.95645809173584
2012-02-15,11.319999694824219,11.199999809265137,11.248000144958496,11.276000022888184,1252928.0,9.95292854309082
2012-02-16,11.272000312805176,11.0,11.272000312805176,11.015999794006348,6198445.0,9.723435401916504
2012-02-17,11.01200008392334,10.836000442504883,10.928000450134277,10.85200023651123,3258515.0,9.578678131103516
2012-02-20,11.039999961853027,10.644000053405762,10.96399974822998,10.668000221252441,8003075.0,9.416266441345215
2012-02-21,10.86400032043457,10.668000221252441,10.668000221252441,10.84000015258789,6560325.0,9.568086624145508
2012-02-22,10.960000038146973,10.744000434875488,10.751999855041504,10.9399995803833,5954520.0,9.656352996826172
2012-02-23,11.140000343322754,10.9399995803833,10.95199966430664,10.968000411987305,9108032.0,9.681069374084473
2012-02-24,11.336000442504883,10.991999626159668,10.991999626159668,11.324000358581543,9693558.0,9.9952974319458
2012-02-27,11.432000160217285,11.156000137329102,11.371999740600586,11.215999603271484,13061500.0,9.899968147277832
2012-02-28,11.255999565124512,10.800000190734863,11.196000099182129,10.991999626159668,9005262.0,9.702252388000488
2012-02-29,10.991999626159668,10.84000015258789,10.9399995803833,10.85200023651123,6966225.0,9.578678131103516
2012-03-01,10.84000015258789,10.640000343322754,10.640000343322754,10.720000267028809,6551782.0,9.462165832519531
2012-03-02,10.947999954223633,10.704000473022461,10.720000267028809,10.87600040435791,6668830.0,9.599863052368164
2012-03-05,11.239999771118164,10.932000160217285,10.932000160217285,11.232000350952148,11971575.0,9.914090156555176
2012-03-06,11.34000015258789,11.156000137329102,11.199999809265137,11.255999565124512,12868302.0,9.935274124145508
2012-03-07,11.272000312805176,11.100000381469727,11.199999809265137,11.267999649047852,7700330.0,9.945867538452148
2012-03-08,11.699999809265137,11.251999855041504,11.279999732971191,11.640000343322754,8897612.0,10.27421760559082
2012-03-09,11.680000305175781,11.472000122070312,11.631999969482422,11.583999633789062,7787772.0,10.224788665771484
2012-03-12,12.14799976348877,11.239999771118164,11.432000160217285,11.911999702453613,18155342.0,10.514303207397461
2012-03-13,12.5,11.84000015258789,11.843999862670898,12.435999870300293,19542705.0,10.976819038391113
2012-03-14,12.508000373840332,12.003999710083008,12.399999618530273,12.156000137329102,8925488.0,10.729674339294434
2012-03-15,12.359999656677246,11.812000274658203,12.003999710083008,12.14799976348877,10390732.0,10.722611427307129
2012-03-16,12.460000038146973,12.039999961853027,12.112000465393066,12.416000366210938,5728400.0,10.959165573120117
2012-03-19,12.416000366210938,12.039999961853027,12.399999618530273,12.223999977111816,4970420.0,10.789693832397461
2012-03-20,12.272000312805176,11.859999656677246,12.192000389099121,11.883999824523926,4065428.0,10.48958683013916
2012-03-21,12.156000137329102,11.472000122070312,11.887999534606934,11.704000473022461,6331765.0,10.330708503723145
2012-03-22,11.720000267028809,11.4399995803833,11.604000091552734,11.588000297546387,1717982.0,10.22831916809082
2012-03-23,11.84000015258789,11.411999702453613,11.5600004196167,11.680000305175781,3422945.0,10.309524536132812
2012-03-26,11.82800006866455,11.48799991607666,11.699999809265137,11.600000381469727,1669460.0,10.238910675048828
2012-03-27,11.715999603271484,11.272000312805176,11.600000381469727,11.371999740600586,3691710.0,10.037663459777832
2012-03-28,11.359999656677246,10.668000221252441,11.359999656677246,10.751999855041504,5970715.0,9.490411758422852
2012-03-29,10.751999855041504,10.51200008392334,10.67199993133545,10.656000137329102,3400570.0,9.40567684173584
2012-03-30,10.656000137329102,10.656000137329102,10.656000137329102,10.656000137329102,0.0,9.40567684173584
2012-04-05,10.95199966430664,10.67199993133545,10.67199993133545,10.911999702453613,2826188.0,9.631638526916504
2012-04-06,11.140000343322754,10.911999702453613,10.996000289916992,11.076000213623047,4901508.0,9.776394844055176
2012-04-09,11.095999717712402,10.600000381469727,11.039999961853027,10.984000205993652,2542145.0,9.695191383361816
2012-04-10,10.984000205993652,10.984000205993652,10.984000205993652,10.984000205993652,0.0,9.695191383361816
2012-04-11,11.119999885559082,10.84000015258789,10.84000015258789,11.027999877929688,2052185.0,9.734028816223145
2012-04-12,11.14799976348877,10.920000076293945,11.107999801635742,11.079999923706055,4151905.0,9.779926300048828
2012-04-13,11.520000457763672,11.119999885559082,11.15999984741211,11.447999954223633,10067505.0,10.10474681854248
2012-04-16,11.444000244140625,11.215999603271484,11.355999946594238,11.255999565124512,5827835.0,9.935274124145508
2012-04-17,11.392000198364258,11.031999588012695,11.272000312805176,11.067999839782715,5315412.0,9.76933479309082
2012-04-18,11.395999908447266,11.076000213623047,11.140000343322754,11.35200023651123,4940670.0,10.020011901855469
2012-04-19,11.479999542236328,11.079999923706055,11.355999946594238,11.411999702453613,7696158.0,10.07297134399414
2012-04-20,11.571999549865723,11.263999938964844,11.420000076293945,11.343999862670898,9992242.0,10.012948989868164
2012-04-23,11.34000015258789,10.87600040435791,11.204000473022461,10.904000282287598,9375102.0,9.624577522277832
2012-04-24,10.932000160217285,10.583999633789062,10.755999565124512,10.760000228881836,4686430.0,9.497474670410156
2012-04-25,10.871999740600586,10.607999801635742,10.739999771118164,10.788000106811523,2857695.0,9.522188186645508
2012-04-26,10.911999702453613,10.720000267028809,10.819999694824219,10.819999694824219,2201955.0,9.550433158874512
2012-04-27,10.859999656677246,10.432000160217285,10.819999694824219,10.52400016784668,6216522.0,9.289164543151855
2012-05-02,10.687999725341797,10.399999618530273,10.63599967956543,10.539999961853027,7371218.0,9.303285598754883
2012-05-03,10.84000015258789,10.531999588012695,10.552000045776367,10.82800006866455,7599330.0,9.5574951171875
2012-05-04,10.947999954223633,10.767999649047852,10.82800006866455,10.907999992370605,5417782.0,9.628108024597168
2012-05-07,11.15999984741211,10.87600040435791,10.960000038146973,11.140000343322754,7166045.0,9.832886695861816
2012-05-08,11.15999984741211,11.0,11.152000427246094,11.119999885559082,3158562.0,9.815232276916504
2012-05-09,11.0600004196167,10.791999816894531,11.0600004196167,10.932000160217285,4725110.0,9.6492919921875
2012-05-10,10.991999626159668,10.843999862670898,10.880000114440918,10.923999786376953,2979500.0,9.642230987548828
2012-05-11,10.935999870300293,10.711999893188477,10.935999870300293,10.748000144958496,4204118.0,9.486882209777832
2012-05-14,10.920000076293945,10.552000045776367,10.86400032043457,10.644000053405762,7145108.0,9.395082473754883
2012-05-15,10.604000091552734,10.395999908447266,10.600000381469727,10.48799991607666,4345015.0,9.257386207580566
2012-05-16,10.616000175476074,10.291999816894531,10.496000289916992,10.612000465393066,5539078.0,9.366839408874512
2012-05-17,10.687999725341797,10.520000457763672,10.612000465393066,10.644000053405762,3540738.0,9.395082473754883
2012-05-18,10.675999641418457,10.399999618530273,10.600000381469727,10.472000122070312,3734398.0,9.243266105651855
2012-05-21,10.539999961853027,10.355999946594238,10.444000244140625,10.468000411987305,2176472.0,9.239737510681152
2012-05-22,10.604000091552734,10.404000282287598,10.472000122070312,10.555999755859375,1927985.0,9.452861785888672
2012-05-23,10.67199993133545,10.52400016784668,10.52400016784668,10.612000465393066,4188868.0,9.503011703491211
2012-05-24,10.67199993133545,10.5600004196167,10.5600004196167,10.652000427246094,2151998.0,9.538830757141113
2012-05-25,10.65999984741211,10.407999992370605,10.62399959564209,10.628000259399414,3599622.0,9.517340660095215
2012-05-28,10.656000137329102,10.380000114440918,10.628000259399414,10.508000373840332,2727378.0,9.409878730773926
2012-05-29,10.600000381469727,10.432000160217285,10.600000381469727,10.520000457763672,4805408.0,9.420625686645508
2012-05-30,10.515999794006348,10.343999862670898,10.515999794006348,10.359999656677246,3741965.0,9.27734661102295
2012-05-31,10.520000457763672,10.251999855041504,10.32800006866455,10.359999656677246,4093885.0,9.27734661102295
2012-06-01,10.555999755859375,10.36400032043457,10.36400032043457,10.543999671936035,4411175.0,9.442115783691406
2012-06-04,10.543999671936035,10.359999656677246,10.399999618530273,10.37600040435791,2226028.0,9.29167366027832
2012-06-05,10.51200008392334,10.359999656677246,10.37600040435791,10.428000450134277,1783260.0,9.338238716125488
2012-06-06,10.527999877929688,10.300000190734863,10.479999542236328,10.331999778747559,2149330.0,9.25227165222168
2012-06-07,10.435999870300293,10.232000350952148,10.432000160217285,10.239999771118164,3075700.0,9.169886589050293
2012-06-08,10.34000015258789,9.96399974822998,10.34000015258789,10.043999671936035,5571935.0,8.994367599487305
2012-06-11,10.251999855041504,9.97599983215332,10.043999671936035,10.211999893188477,3135475.0,9.144811630249023
2012-06-12,10.15999984741211,9.592000007629395,10.15999984741211,9.631999969482422,7917402.0,8.6254243850708
2012-06-13,9.704000473022461,9.432000160217285,9.684000015258789,9.67199993133545,7918160.0,8.661243438720703
2012-06-14,9.923999786376953,9.579999923706055,9.656000137329102,9.880000114440918,8708090.0,8.84750747680664
2012-06-15,10.064000129699707,9.800000190734863,9.883999824523926,9.895999908447266,4354898.0,8.861834526062012
2012-06-18,10.079999923706055,9.883999824523926,10.008000373840332,9.916000366210938,4471960.0,8.879746437072754
2012-06-19,10.223999977111816,9.920000076293945,9.920000076293945,10.15999984741211,10008480.0,9.098245620727539
2012-06-20,10.300000190734863,10.128000259399414,10.227999687194824,10.223999977111816,3700702.0,9.155557632446289
2012-06-21,10.232000350952148,10.079999923706055,10.220000267028809,10.168000221252441,3192727.0,9.105411529541016
2012-06-25,10.156000137329102,9.640000343322754,10.12399959564209,9.956000328063965,2015257.0,8.915565490722656
2012-06-26,9.923999786376953,9.67199993133545,9.923999786376953,9.883999824523926,915332.0,8.851090431213379
2012-06-27,10.064000129699707,9.779999732971191,9.87600040435791,9.815999984741211,1727752.0,8.79019546508789
2012-06-28,9.871999740600586,9.579999923706055,9.800000190734863,9.592000007629395,2453997.0,8.589604377746582
2012-06-29,9.87600040435791,9.46399974822998,9.51200008392334,9.843999862670898,1662497.0,8.815269470214844
2012-07-02,10.168000221252441,9.684000015258789,9.855999946594238,10.131999969482422,3932362.0,9.073172569274902
2012-07-03,10.144000053405762,9.607999801635742,10.119999885559082,9.791999816894531,6651217.0,8.76870346069336
2012-07-04,9.847999572753906,9.619999885559082,9.836000442504883,9.784000396728516,6309327.0,8.761540412902832
2012-07-05,9.800000190734863,9.579999923706055,9.699999809265137,9.63599967956543,2291530.0,8.629005432128906
2012-07-06,9.920000076293945,9.539999961853027,9.711999893188477,9.859999656677246,5025472.0,8.829597473144531
2012-07-09,10.031999588012695,9.687999725341797,9.831999778747559,9.923999786376953,5432005.0,8.886908531188965
2012-07-10,10.079999923706055,9.831999778747559,9.831999778747559,9.991999626159668,4511747.0,8.947802543640137
2012-07-11,10.079999923706055,9.795999526977539,9.991999626159668,10.076000213623047,2185855.0,9.023025512695312
2012-07-12,10.583999633789062,9.968000411987305,10.067999839782715,10.552000045776367,11399852.0,9.449281692504883
2012-07-13,10.583999633789062,10.407999992370605,10.520000457763672,10.579999923706055,4440565.0,9.474355697631836
2012-07-16,10.684000015258789,10.312000274658203,10.543999671936035,10.371999740600586,6747387.0,9.288089752197266
2012-07-17,10.479999542236328,10.251999855041504,10.288000106811523,10.392000198364258,3211360.0,9.306002616882324
2012-07-18,10.399999618530273,10.152000427246094,10.392000198364258,10.399999618530273,4169557.0,9.313163757324219
2012-07-19,10.640000343322754,10.279999732971191,10.368000030517578,10.619999885559082,5188050.0,9.510175704956055
2012-07-20,10.680000305175781,10.52400016784668,10.600000381469727,10.592000007629395,3567527.0,9.485099792480469
2012-07-23,10.5600004196167,10.175999641418457,10.5600004196167,10.291999816894531,2202170.0,9.216452598571777
2012-07-24,10.35200023651123,10.116000175476074,10.168000221252441,10.180000305175781,4537660.0,9.116157531738281
2012-07-25,10.383999824523926,10.116000175476074,10.180000305175781,10.36400032043457,3378840.0,9.280927658081055
2012-07-26,10.444000244140625,10.223999977111816,10.355999946594238,10.248000144958496,2509555.0,9.177050590515137
2012-07-27,10.36400032043457,9.960000038146973,10.223999977111816,10.092000007629395,3527895.0,9.037353515625
2012-07-30,10.107999801635742,9.803999900817871,10.031999588012695,9.836000442504883,1876947.0,8.808106422424316
2012-07-31,9.836000442504883,9.380000114440918,9.831999778747559,9.583999633789062,4663087.0,8.582440376281738
2012-08-01,9.696000099182129,9.359999656677246,9.5,9.392000198364258,5573075.0,8.410504341125488
2012-08-02,9.472000122070312,9.119999885559082,9.227999687194824,9.34000015258789,2993932.0,8.36393928527832
2012-08-03,9.468000411987305,9.34000015258789,9.34000015258789,9.432000160217285,1794075.0,8.446325302124023
2012-08-06,9.680000305175781,9.399999618530273,9.432000160217285,9.592000007629395,3383015.0,8.589604377746582
2012-08-07,9.680000305175781,9.520000457763672,9.600000381469727,9.604000091552734,1998672.0,8.600349426269531
2012-08-08,9.64799976348877,9.411999702453613,9.600000381469727,9.54800033569336,3166825.0,8.550202369689941
2012-08-09,9.663999557495117,9.460000038146973,9.52400016784668,9.652000427246094,3355245.0,8.643335342407227
2012-08-10,9.715999603271484,9.600000381469727,9.640000343322754,9.692000389099121,2804497.0,8.679154396057129
2012-08-13,9.755999565124512,9.359999656677246,9.755999565124512,9.395999908447266,2988427.0,8.414087295532227
2012-08-14,9.432000160217285,9.284000396728516,9.359999656677246,9.37600040435791,2874777.0,8.396177291870117
2012-08-15,9.319999694824219,8.631999969482422,9.319999694824219,8.715999603271484,13104115.0,7.805148601531982
2012-08-16,8.920000076293945,8.592000007629395,8.720000267028809,8.836000442504883,6310655.0,7.912609577178955
2012-08-17,8.795999526977539,8.595999717712402,8.795999526977539,8.663999557495117,5381652.0,7.7585835456848145
2012-08-20,8.687999725341797,8.34000015258789,8.687999725341797,8.539999961853027,6361767.0,7.647542953491211
2012-08-21,8.723999977111816,8.48799991607666,8.48799991607666,8.720000267028809,6959205.0,7.8087310791015625
2012-08-22,8.727999687194824,8.619999885559082,8.727999687194824,8.67199993133545,3339305.0,7.765748023986816
2012-08-23,8.708000183105469,8.5600004196167,8.65999984741211,8.631999969482422,3425147.0,7.729927062988281
2012-08-24,8.588000297546387,8.428000450134277,8.564000129699707,8.564000129699707,2923105.0,7.669033050537109
2012-08-27,8.5,8.34000015258789,8.496000289916992,8.355999946594238,1693592.0,7.4827704429626465
2012-08-28,8.5,8.312000274658203,8.355999946594238,8.34000015258789,2172370.0,7.468442440032959
2012-08-29,8.4399995803833,8.315999984741211,8.319999694824219,8.347999572753906,1402040.0,7.475605487823486
2012-08-30,8.435999870300293,8.239999771118164,8.387999534606934,8.324000358581543,1361242.0,7.4541144371032715
2012-08-31,8.4399995803833,8.331999778747559,8.359999656677246,8.355999946594238,1840467.0,7.4827704429626465
2012-09-03,8.5,8.279999732971191,8.35200023651123,8.45199966430664,2842950.0,7.568737030029297
2012-09-04,8.484000205993652,8.331999778747559,8.420000076293945,8.395999908447266,2461065.0,7.518590927124023
2012-09-05,8.460000038146973,8.324000358581543,8.392000198364258,8.343999862670898,2121752.0,7.472024917602539
2012-09-06,8.4399995803833,8.163999557495117,8.34000015258789,8.199999809265137,4909767.0,7.343072891235352
2012-09-07,8.619999885559082,8.255999565124512,8.312000274658203,8.527999877929688,11038985.0,7.636796474456787
2012-09-10,8.555999755859375,8.472000122070312,8.531999588012695,8.520000457763672,6754187.0,7.629632472991943
2012-09-11,8.720000267028809,8.411999702453613,8.508000373840332,8.696000099182129,7762490.0,7.787238597869873
2012-09-12,8.831999778747559,8.656000137329102,8.696000099182129,8.704000473022461,5073350.0,7.794403553009033
2012-09-13,8.720000267028809,8.479999542236328,8.720000267028809,8.48799991607666,4920340.0,7.600975036621094
2012-09-14,8.616000175476074,8.432000160217285,8.52400016784668,8.47599983215332,3373107.0,7.590230464935303
2012-09-17,8.543999671936035,8.284000396728516,8.460000038146973,8.291999816894531,3246880.0,7.4254584312438965
2012-09-18,8.407999992370605,8.279999732971191,8.315999984741211,8.300000190734863,2444985.0,7.43262243270874
2012-09-19,8.4399995803833,8.244000434875488,8.279999732971191,8.399999618530273,3436795.0,7.5221710205078125
2012-09-20,8.399999618530273,8.067999839782715,8.399999618530273,8.071999549865723,4184190.0,7.228448867797852
2012-09-21,8.116000175476074,7.964000225067139,8.071999549865723,7.980000019073486,2029380.0,7.146063804626465
2012-09-24,8.003999710083008,7.800000190734863,7.9120001792907715,8.0,1996080.0,7.163973808288574
2012-09-25,8.0600004196167,7.776000022888184,7.960000038146973,7.791999816894531,2592395.0,6.977710247039795
2012-09-26,7.840000152587891,7.684000015258789,7.800000190734863,7.699999809265137,4245575.0,6.895324230194092
2012-09-27,7.895999908447266,7.679999828338623,7.699999809265137,7.835999965667725,3631497.0,7.017112731933594
2012-09-28,8.071999549865723,7.803999900817871,7.803999900817871,8.043999671936035,3773677.0,7.203374862670898
2012-10-08,8.076000213623047,7.927999973297119,8.052000045776367,7.964000225067139,2469465.0,7.131735801696777
2012-10-09,8.140000343322754,7.964000225067139,7.964000225067139,8.128000259399414,3904057.0,7.278597354888916
2012-10-10,8.13599967956543,8.043999671936035,8.13599967956543,8.13599967956543,3244450.0,7.28576135635376
2012-10-11,8.244000434875488,8.067999839782715,8.119999885559082,8.144000053405762,3602302.0,7.2929253578186035
2012-10-12,8.199999809265137,7.9079999923706055,8.14799976348877,7.935999870300293,5740747.0,7.106661319732666
2012-10-15,7.9679999351501465,7.860000133514404,7.920000076293945,7.895999908447266,1367535.0,7.070842266082764
2012-10-16,8.079999923706055,7.840000152587891,7.840000152587891,7.9720001220703125,2718855.0,7.138899803161621
2012-10-17,8.067999839782715,7.9039998054504395,7.9720001220703125,8.015999794006348,2326230.0,7.178301811218262
2012-10-18,8.180000305175781,7.952000141143799,8.0,8.168000221252441,5416955.0,7.314416408538818
2012-10-19,8.208000183105469,8.107999801635742,8.131999969482422,8.119999885559082,2393277.0,7.271433353424072
2012-10-22,8.119999885559082,7.9039998054504395,8.0600004196167,8.043999671936035,4700050.0,7.203374862670898
2012-10-23,8.071999549865723,7.872000217437744,8.039999961853027,7.880000114440918,5150905.0,7.05651330947876
2012-10-24,7.860000133514404,7.5320000648498535,7.860000133514404,7.556000232696533,10330997.0,6.766372203826904
2012-10-25,7.599999904632568,7.315999984741211,7.5879998207092285,7.331999778747559,7423967.0,6.565781593322754
2012-10-26,7.300000190734863,6.6519999504089355,7.28000020980835,6.855999946594238,25525612.0,6.139525413513184
2012-10-29,6.78000020980835,6.659999847412109,6.776000022888184,6.736000061035156,7695362.0,6.032065391540527
2012-10-30,6.868000030517578,6.736000061035156,6.736000061035156,6.863999843597412,9921947.0,6.146688938140869
2012-10-31,6.935999870300293,6.800000190734863,6.800000190734863,6.8520002365112305,8886127.0,6.13594388961792
2012-11-01,6.97599983215332,6.831999778747559,6.8520002365112305,6.883999824523926,5865615.0,6.16459846496582
2012-11-02,6.9079999923706055,6.711999893188477,6.900000095367432,6.880000114440918,6547185.0,6.161016941070557
2012-11-05,6.900000095367432,6.800000190734863,6.875999927520752,6.811999797821045,5591325.0,6.100123405456543
2012-11-06,6.840000152587891,6.684000015258789,6.808000087738037,6.748000144958496,3426470.0,6.042811870574951
2012-11-07,6.791999816894531,6.71999979019165,6.748000144958496,6.75600004196167,2044442.0,6.049975872039795
2012-11-08,6.71999979019165,6.515999794006348,6.71999979019165,6.52400016784668,4129465.0,5.842220783233643
2012-11-09,6.544000148773193,6.3480000495910645,6.5,6.360000133514404,4475952.0,5.695358753204346
2012-11-12,6.599999904632568,6.340000152587891,6.363999843597412,6.564000129699707,3626237.0,5.878040790557861
2012-11-13,6.559999942779541,6.427999973297119,6.556000232696533,6.4679999351501465,2005950.0,5.792072296142578
2012-11-14,6.579999923706055,6.4039998054504395,6.4120001792907715,6.460000038146973,4363202.0,5.784909248352051
2012-11-15,6.455999851226807,6.0,6.455999851226807,6.28000020980835,7182407.0,5.623719692230225
2012-11-16,6.208000183105469,5.960000038146973,6.199999809265137,6.019999980926514,6839725.0,5.390890598297119
2012-11-19,6.0320000648498535,5.872000217437744,6.015999794006348,5.98799991607666,4240102.0,5.362234115600586
2012-11-20,6.0279998779296875,5.920000076293945,5.97599983215332,5.964000225067139,2340762.0,5.340743064880371
2012-11-21,6.072000026702881,5.840000152587891,5.927999973297119,6.064000129699707,5993487.0,5.430292129516602
2012-11-22,6.047999858856201,5.9039998054504395,6.047999858856201,5.940000057220459,5320267.0,5.319250106811523
2012-11-23,6.035999774932861,5.9079999923706055,5.920000076293945,5.932000160217285,4618522.0,5.31208610534668
2012-11-26,5.935999870300293,5.691999912261963,5.935999870300293,5.703999996185303,6662827.0,5.107913494110107
2012-11-27,5.696000099182129,5.3520002365112305,5.696000099182129,5.380000114440918,8530010.0,4.817773342132568
2012-11-28,5.395999908447266,5.308000087738037,5.3520002365112305,5.340000152587891,5203355.0,4.781952857971191
2012-11-29,5.388000011444092,5.203999996185303,5.360000133514404,5.228000164031982,7459185.0,4.681656837463379
2012-11-30,5.300000190734863,5.184000015258789,5.199999809265137,5.23199987411499,7272755.0,4.685238838195801
2012-12-03,5.248000144958496,4.980000019073486,5.208000183105469,5.0,9671740.0,4.477483749389648
2012-12-04,5.127999782562256,4.840000152587891,4.980000019073486,5.099999904632568,14122957.0,4.567032814025879
2012-12-05,5.383999824523926,5.044000148773193,5.064000129699707,5.303999900817871,17304987.0,4.749713897705078
2012-12-06,5.495999813079834,5.24399995803833,5.271999835968018,5.435999870300293,17953330.0,4.867920398712158
2012-12-07,5.708000183105469,5.4039998054504395,5.423999786376953,5.676000118255615,22182212.0,5.082839488983154
2012-12-10,5.880000114440918,5.676000118255615,5.688000202178955,5.808000087738037,23291905.0,5.201045036315918
2012-12-11,5.888000011444092,5.723999977111816,5.791999816894531,5.776000022888184,14949852.0,5.172388553619385
2012-12-12,5.815999984741211,5.504000186920166,5.776000022888184,5.6479997634887695,24550637.0,5.057765483856201
2012-12-13,5.636000156402588,5.4720001220703125,5.611999988555908,5.519999980926514,11009232.0,4.943141937255859
2012-12-14,6.059999942779541,5.495999813079834,5.51200008392334,6.047999858856201,32397632.0,5.415964603424072
2012-12-17,6.28000020980835,6.0,6.047999858856201,6.127999782562256,26254685.0,5.487603664398193
2012-12-18,6.176000118255615,5.952000141143799,6.127999782562256,6.007999897003174,19348030.0,5.3801445960998535
2012-12-19,6.107999801635742,5.952000141143799,6.007999897003174,6.059999942779541,15956065.0,5.42671012878418
2012-12-20,6.159999847412109,5.927999973297119,6.035999774932861,6.1519999504089355,19801045.0,5.509095668792725
2012-12-21,6.320000171661377,6.035999774932861,6.1479997634887695,6.084000110626221,19155945.0,5.4482011795043945
2012-12-24,6.0879998207092285,5.984000205993652,6.052000045776367,6.02400016784668,12665980.0,5.394472599029541
2012-12-25,6.423999786376953,5.960000038146973,6.0,6.392000198364258,27531500.0,5.724015712738037
2012-12-26,6.556000232696533,6.328000068664551,6.360000133514404,6.504000186920166,21938530.0,5.824309825897217
2012-12-27,6.584000110626221,6.355999946594238,6.535999774932861,6.380000114440918,14433102.0,5.713269233703613
2012-12-28,6.4720001220703125,6.340000152587891,6.363999843597412,6.432000160217285,10795752.0,5.759835243225098
2012-12-31,6.716000080108643,6.440000057220459,6.440000057220459,6.5320000648498535,14480190.0,5.849384307861328
2013-01-04,6.639999866485596,6.331999778747559,6.599999904632568,6.372000217437744,17150140.0,5.7061052322387695
2013-01-07,6.783999919891357,6.3520002365112305,6.360000133514404,6.74399995803833,20335125.0,6.039229869842529
2013-01-08,6.868000030517578,6.599999904632568,6.708000183105469,6.808000087738037,19152532.0,6.096541881561279
2013-01-09,7.015999794006348,6.73199987411499,6.763999938964844,6.900000095367432,17440677.0,6.178927421569824
2013-01-10,7.116000175476074,6.831999778747559,6.880000114440918,6.943999767303467,17197282.0,6.218328952789307
2013-01-11,6.984000205993652,6.619999885559082,6.955999851226807,6.684000015258789,19823755.0,5.985499382019043
2013-01-14,7.0320000648498535,6.627999782562256,6.639999866485596,7.007999897003174,18496635.0,6.275640487670898
2013-01-15,7.156000137329102,6.964000225067139,7.019999980926514,7.072000026702881,14888995.0,6.332952976226807
2013-01-16,7.111999988555908,6.800000190734863,7.047999858856201,6.943999767303467,17315852.0,6.218328952789307
2013-01-17,6.920000076293945,6.684000015258789,6.920000076293945,6.699999809265137,16798480.0,5.999827861785889
2013-01-18,6.840000152587891,6.5960001945495605,6.728000164031982,6.828000068664551,20831150.0,6.114450931549072
2013-01-21,6.828000068664551,6.679999828338623,6.828000068664551,6.74399995803833,14533527.0,6.039229869842529
2013-01-22,6.875999927520752,6.52400016784668,6.739999771118164,6.656000137329102,17090880.0,5.960426330566406
2013-01-23,6.636000156402588,6.435999870300293,6.599999904632568,6.552000045776367,17819742.0,5.8672943115234375
2013-01-24,6.619999885559082,6.239999771118164,6.552000045776367,6.355999946594238,25502765.0,5.691776752471924
2013-01-25,6.427999973297119,6.300000190734863,6.300000190734863,6.335999965667725,8897715.0,5.673867225646973
2013-01-28,6.639999866485596,6.323999881744385,6.323999881744385,6.627999782562256,17791797.0,5.935352325439453
2013-01-29,6.656000137329102,6.519999980926514,6.636000156402588,6.631999969482422,14593297.0,5.938934326171875
2013-01-30,6.699999809265137,6.47599983215332,6.679999828338623,6.564000129699707,12811392.0,5.878040790557861
2013-01-31,6.791999816894531,6.5320000648498535,6.564000129699707,6.679999828338623,20984607.0,5.9819183349609375
2013-02-01,6.668000221252441,6.5279998779296875,6.668000221252441,6.611999988555908,15148717.0,5.921024322509766
2013-02-04,6.992000102996826,6.599999904632568,6.599999904632568,6.723999977111816,21333387.0,6.021319389343262
2013-02-05,7.127999782562256,6.656000137329102,6.684000015258789,7.119999885559082,37239697.0,6.375936031341553
2013-02-06,7.26800012588501,7.052000045776367,7.179999828338623,7.1479997634887695,24696242.0,6.401010513305664
2013-02-07,7.1479997634887695,6.9679999351501465,7.124000072479248,7.136000156402588,16809120.0,6.390264511108398
2013-02-08,7.480000019073486,7.0920000076293945,7.0960001945495605,7.368000030517578,22860177.0,6.598020076751709
2013-02-18,7.676000118255615,7.372000217437744,7.443999767303467,7.383999824523926,22168630.0,6.6123480796813965
2013-02-19,7.435999870300293,7.139999866485596,7.311999797821045,7.239999771118164,16659027.0,6.483395576477051
2013-02-20,7.6479997634887695,7.127999782562256,7.199999809265137,7.624000072479248,22574742.0,6.827266693115234
2013-02-21,7.78000020980835,7.400000095367432,7.519999980926514,7.679999828338623,28021257.0,6.877414226531982
2013-02-22,7.9079999923706055,7.5,7.639999866485596,7.5320000648498535,24506937.0,6.7448811531066895
2013-02-25,7.639999866485596,7.400000095367432,7.639999866485596,7.544000148773193,13322387.0,6.755627155303955
2013-02-26,7.604000091552734,7.239999771118164,7.480000019073486,7.251999855041504,17091717.0,6.494142055511475
2013-02-27,7.340000152587891,7.039999961853027,7.26800012588501,7.168000221252441,16094627.0,6.418920993804932
2013-02-28,7.383999824523926,7.131999969482422,7.196000099182129,7.363999843597412,14928447.0,6.594437122344971
2013-03-01,7.5279998779296875,7.343999862670898,7.400000095367432,7.432000160217285,14922600.0,6.655332088470459
2013-03-04,7.427999973297119,7.072000026702881,7.400000095367432,7.119999885559082,16728020.0,6.375936031341553
2013-03-05,7.340000152587891,7.02400016784668,7.079999923706055,7.320000171661377,13016940.0,6.555036544799805
2013-03-06,7.547999858856201,7.26800012588501,7.372000217437744,7.539999961853027,20681787.0,6.752045631408691
2013-03-07,7.691999912261963,7.199999809265137,7.547999858856201,7.452000141143799,24349285.0,6.67324161529541
2013-03-08,7.599999904632568,7.171999931335449,7.4120001792907715,7.251999855041504,16669092.0,6.494142055511475
2013-03-11,7.251999855041504,7.084000110626221,7.21999979019165,7.139999866485596,12433810.0,6.393846035003662
2013-03-12,7.3480000495910645,6.923999786376953,7.127999782562256,7.127999782562256,17686705.0,6.3831000328063965
2013-03-13,7.104000091552734,6.843999862670898,7.072000026702881,6.923999786376953,10341507.0,6.200418472290039
2013-03-14,7.0,6.791999816894531,6.872000217437744,6.855999946594238,11177005.0,6.139525413513184
2013-03-15,7.019999980926514,6.788000106811523,6.880000114440918,6.868000030517578,10486760.0,6.150271415710449
2013-03-18,6.98799991607666,6.76800012588501,6.820000171661377,6.863999843597412,9846642.0,6.146688938140869
2013-03-19,6.960000038146973,6.760000228881836,6.880000114440918,6.900000095367432,7132307.0,6.178927421569824
2013-03-20,7.455999851226807,6.960000038146973,6.980000019073486,7.423999786376953,25137905.0,6.648167133331299
2013-03-21,7.51200008392334,7.184000015258789,7.248000144958496,7.480000019073486,34000577.0,6.698315143585205
2013-03-22,7.576000213623047,7.331999778747559,7.452000141143799,7.427999973297119,18687755.0,6.651749610900879
2013-03-25,7.507999897003174,7.368000030517578,7.435999870300293,7.440000057220459,10638277.0,6.662496089935303
2013-03-26,7.452000141143799,7.168000221252441,7.452000141143799,7.25600004196167,16504370.0,6.4977240562438965
2013-03-27,7.340000152587891,7.199999809265137,7.271999835968018,7.288000106811523,11069085.0,6.52638053894043
2013-03-28,7.223999977111816,6.880000114440918,7.223999977111816,6.892000198364258,13375895.0,6.171762943267822
2013-03-29,6.935999870300293,6.71999979019165,6.880000114440918,6.723999977111816,10837932.0,6.021319389343262
2013-04-01,6.888000011444092,6.679999828338623,6.679999828338623,6.783999919891357,6888130.0,6.075049877166748
2013-04-02,6.940000057220459,6.739999771118164,6.78000020980835,6.831999778747559,6515615.0,6.118033409118652
2013-04-03,6.915999889373779,6.668000221252441,6.8480000495910645,6.708000183105469,7187797.0,6.006992340087891
2013-04-08,6.631999969482422,6.375999927520752,6.631999969482422,6.599999904632568,10405615.0,5.910277843475342
2013-04-09,6.708000183105469,6.559999942779541,6.579999923706055,6.656000137329102,5682162.0,5.960426330566406
2013-04-10,6.820000171661377,6.639999866485596,6.656000137329102,6.739999771118164,8054217.0,6.035647392272949
2013-04-11,6.835999965667725,6.728000164031982,6.800000190734863,6.760000228881836,5679680.0,6.053557872772217
2013-04-12,6.840000152587891,6.636000156402588,6.760000228881836,6.639999866485596,5567272.0,5.946098804473877
2013-04-15,6.6479997634887695,6.400000095367432,6.6479997634887695,6.420000076293945,5192905.0,5.749089241027832
2013-04-16,6.47599983215332,6.28000020980835,6.296000003814697,6.452000141143799,6612735.0,5.777744770050049
2013-04-17,6.492000102996826,6.360000133514404,6.440000057220459,6.455999851226807,3821330.0,5.781326770782471
2013-04-18,6.480000019073486,6.26800012588501,6.455999851226807,6.28000020980835,8168710.0,5.623719692230225
2013-04-19,6.5920000076293945,6.28000020980835,6.28000020980835,6.544000148773193,10992550.0,5.860130310058594
2013-04-22,6.495999813079834,6.343999862670898,6.460000038146973,6.452000141143799,10967210.0,5.777744770050049
2013-04-23,6.447999954223633,6.139999866485596,6.447999954223633,6.159999847412109,11678520.0,5.516259670257568
2013-04-24,6.260000228881836,6.052000045776367,6.159999847412109,6.228000164031982,10791840.0,5.577153205871582
2013-04-25,6.216000080108643,5.940000057220459,6.216000080108643,5.943999767303467,12842660.0,5.322832107543945
2013-04-26,5.992000102996826,5.656000137329102,5.920000076293945,5.668000221252441,11635237.0,5.075675010681152
2013-05-02,5.711999893188477,5.604000091552734,5.664000034332275,5.679999828338623,4901397.0,5.086421012878418
2013-05-03,5.888000011444092,5.679999828338623,5.708000183105469,5.8480000495910645,6847035.0,5.236865043640137
2013-05-06,6.0879998207092285,5.808000087738037,5.808000087738037,6.079999923706055,9913885.0,5.444619655609131
2013-05-07,6.223999977111816,6.039999961853027,6.067999839782715,6.116000175476074,9130215.0,5.476858139038086
2013-05-08,6.199999809265137,6.02400016784668,6.119999885559082,6.107999801635742,6591342.0,5.469694137573242
2013-05-09,6.26800012588501,6.052000045776367,6.084000110626221,6.263999938964844,9451272.0,5.609391689300537
2013-05-10,6.400000095367432,6.179999828338623,6.236000061035156,6.320000171661377,10276782.0,5.659538745880127
2013-05-13,6.392000198364258,6.24399995803833,6.355999946594238,6.28000020980835,6314575.0,5.623719692230225
2013-05-14,6.320000171661377,6.119999885559082,6.260000228881836,6.168000221252441,5199230.0,5.52342414855957
2013-05-15,6.296000003814697,6.119999885559082,6.1479997634887695,6.288000106811523,5325525.0,5.63088321685791
2013-05-16,6.432000160217285,6.21999979019165,6.288000106811523,6.420000076293945,9410540.0,5.749089241027832
2013-05-17,6.504000186920166,6.360000133514404,6.423999786376953,6.455999851226807,8647205.0,5.781326770782471
2013-05-20,6.6519999504089355,6.432000160217285,6.515999794006348,6.607999801635742,11574427.0,5.917441368103027
2013-05-21,6.9079999923706055,6.5920000076293945,6.611999988555908,6.888000011444092,18891080.0,6.1681809425354
2013-05-22,7.056000232696533,6.736000061035156,6.863999843597412,6.796000003814697,15356900.0,6.085795879364014
2013-05-23,6.900000095367432,6.679999828338623,6.788000106811523,6.691999912261963,11342992.0,5.992663383483887
2013-05-24,6.880000114440918,6.616000175476074,6.711999893188477,6.868000030517578,11194375.0,6.150271415710449
2013-05-27,6.940000057220459,6.791999816894531,6.823999881744385,6.872000217437744,10566140.0,6.153853893280029
2013-05-28,6.952000141143799,6.711999893188477,6.872000217437744,6.943999767303467,10568832.0,6.218328952789307
2013-05-29,7.0,6.815999984741211,6.964000225067139,6.835999965667725,10057545.0,6.121615409851074
2013-05-30,6.8480000495910645,6.739999771118164,6.800000190734863,6.78000020980835,8231597.0,6.071467876434326
2013-05-31,6.835999965667725,6.671999931335449,6.808000087738037,6.728000164031982,9562980.0,6.024901866912842
2013-06-03,6.711999893188477,6.455999851226807,6.664000034332275,6.480000019073486,10389770.0,5.935141563415527
2013-06-04,6.460000038146973,6.191999912261963,6.455999851226807,6.276000022888184,11097610.0,5.748294830322266
2013-06-05,6.840000152587891,6.251999855041504,6.276000022888184,6.800000190734863,16609607.0,6.228235721588135
2013-06-06,7.383999824523926,6.808000087738037,6.880000114440918,7.179999828338623,60117097.0,6.576282978057861
2013-06-07,7.1519999504089355,6.883999824523926,7.1519999504089355,7.0,26111385.0,6.411418914794922
2013-06-13,7.3520002365112305,6.4039998054504395,6.875999927520752,7.320000171661377,40673565.0,6.704513072967529
2013-06-14,7.47599983215332,7.164000034332275,7.300000190734863,7.4120001792907715,43295985.0,6.788776874542236
2013-06-17,7.440000057220459,7.059999942779541,7.432000160217285,7.072000026702881,31478197.0,6.477365016937256
2013-06-18,7.395999908447266,7.059999942779541,7.059999942779541,7.104000091552734,28088442.0,6.506673812866211
2013-06-19,7.644000053405762,6.883999824523926,7.119999885559082,7.616000175476074,45899132.0,6.975623607635498
2013-06-20,7.840000152587891,7.395999908447266,7.5920000076293945,7.4120001792907715,52661670.0,6.788776874542236
2013-06-21,8.152000427246094,6.927999973297119,6.927999973297119,8.043999671936035,68922240.0,7.367635250091553
2013-06-24,8.67199993133545,7.71999979019165,7.880000114440918,8.368000030517578,79099535.0,7.664394378662109
2013-06-25,8.319999694824219,7.5320000648498535,8.15999984741211,7.98799991607666,68134070.0,7.316344738006592
2013-06-26,8.343999862670898,7.552000045776367,7.73199987411499,8.291999816894531,75195802.0,7.594782829284668
2013-06-27,8.272000312805176,7.464000225067139,8.15999984741211,7.559999942779541,64949225.0,6.9243316650390625
2013-06-28,7.676000118255615,6.835999965667725,7.400000095367432,6.952000141143799,59060197.0,6.367454528808594
2013-07-01,7.072000026702881,6.74399995803833,6.843999862670898,7.047999858856201,32007242.0,6.455382347106934
2013-07-02,7.435999870300293,6.932000160217285,7.007999897003174,7.3520002365112305,40046597.0,6.733821392059326
2013-07-03,7.5960001945495605,7.208000183105469,7.388000011444092,7.4679999351501465,39050642.0,6.840067386627197
2013-07-04,7.435999870300293,7.199999809265137,7.372000217437744,7.28000020980835,27580152.0,6.66787576675415
2013-07-05,7.480000019073486,7.208000183105469,7.28000020980835,7.288000106811523,22335615.0,6.675203323364258
2013-07-08,7.144000053405762,6.559999942779541,7.099999904632568,6.559999942779541,31825215.0,6.0084147453308105
2013-07-09,6.579999923706055,6.179999828338623,6.423999786376953,6.363999843597412,25917587.0,5.828895568847656
2013-07-10,6.564000129699707,6.239999771118164,6.360000133514404,6.539999961853027,22336527.0,5.990096569061279
2013-07-11,6.763999938964844,6.440000057220459,6.480000019073486,6.679999828338623,30078450.0,6.118325233459473
2013-07-12,6.711999893188477,6.360000133514404,6.607999801635742,6.392000198364258,22660600.0,5.854541778564453
2013-07-15,6.631999969482422,6.363999843597412,6.363999843597412,6.4679999351501465,18827537.0,5.924150466918945
2013-07-16,6.800000190734863,6.4720001220703125,6.480000019073486,6.783999919891357,28666822.0,6.21358060836792
2013-07-17,6.920000076293945,6.644000053405762,6.791999816894531,6.691999912261963,23074295.0,6.1293158531188965
2013-07-18,6.639999866485596,6.211999893188477,6.639999866485596,6.380000114440918,25200820.0,5.843550205230713
2013-07-19,6.380000114440918,5.923999786376953,6.360000133514404,5.984000205993652,26780940.0,5.480846881866455
2013-07-22,6.168000221252441,5.748000144958496,5.843999862670898,6.164000034332275,14833550.0,5.645711898803711
2013-07-23,6.315999984741211,6.119999885559082,6.176000118255615,6.236000061035156,18071440.0,5.711658477783203
2013-07-24,6.440000057220459,6.176000118255615,6.199999809265137,6.311999797821045,17306407.0,5.781267166137695
2013-07-25,6.315999984741211,6.116000175476074,6.315999984741211,6.188000202178955,12912387.0,5.667694091796875
2013-07-26,6.208000183105469,5.984000205993652,6.131999969482422,6.039999961853027,11421967.0,5.532139301300049
2013-07-29,6.179999828338623,5.960000038146973,6.0,6.111999988555908,10344420.0,5.598084449768066
2013-07-30,6.260000228881836,6.052000045776367,6.107999801635742,6.203999996185303,12207607.0,5.682348728179932
2013-07-31,6.400000095367432,6.208000183105469,6.208000183105469,6.355999946594238,17662565.0,5.821567535400391
2013-08-01,6.392000198364258,6.271999835968018,6.368000030517578,6.380000114440918,14994210.0,5.843550205230713
2013-08-02,6.4720001220703125,6.296000003814697,6.388000011444092,6.328000068664551,12559857.0,5.795922756195068
2013-08-05,6.427999973297119,6.323999881744385,6.323999881744385,6.420000076293945,10279642.0,5.880187034606934
2013-08-06,6.452000141143799,6.320000171661377,6.420000076293945,6.4120001792907715,12702575.0,5.872859954833984
2013-08-07,6.4120001792907715,6.168000221252441,6.4120001792907715,6.191999912261963,17228852.0,5.671358108520508
2013-08-08,6.236000061035156,6.119999885559082,6.179999828338623,6.188000202178955,8818277.0,5.667694091796875
2013-08-09,6.360000133514404,6.199999809265137,6.203999996185303,6.3520002365112305,14523685.0,5.817904472351074
2013-08-12,6.547999858856201,6.320000171661377,6.388000011444092,6.5320000648498535,22520195.0,5.98276948928833
2013-08-13,6.636000156402588,6.495999813079834,6.535999774932861,6.547999858856201,15997097.0,5.997425079345703
2013-08-14,6.5879998207092285,6.440000057220459,6.584000110626221,6.464000225067139,13028995.0,5.920486927032471
2013-08-15,6.5320000648498535,6.323999881744385,6.440000057220459,6.360000133514404,12510365.0,5.825231552124023
2013-08-16,6.484000205993652,6.24399995803833,6.288000106811523,6.263999938964844,14903450.0,5.737303733825684
2013-08-19,6.340000152587891,6.184000015258789,6.199999809265137,6.323999881744385,8237452.0,5.7922587394714355
2013-08-20,6.368000030517578,6.228000164031982,6.300000190734863,6.251999855041504,10607330.0,5.726312637329102
2013-08-21,6.288000106811523,6.199999809265137,6.23199987411499,6.251999855041504,7204910.0,5.726312637329102
2013-08-22,6.28000020980835,6.203999996185303,6.21999979019165,6.211999893188477,6986740.0,5.689676284790039
2013-08-23,6.559999942779541,6.24399995803833,6.25600004196167,6.547999858856201,27548715.0,5.997425079345703
2013-08-26,6.636000156402588,6.47599983215332,6.559999942779541,6.5879998207092285,20906320.0,6.034060955047607
2013-08-27,6.671999931335449,6.460000038146973,6.547999858856201,6.627999782562256,16425355.0,6.070697784423828
2013-08-28,6.576000213623047,6.443999767303467,6.559999942779541,6.464000225067139,12868222.0,5.920486927032471
2013-08-29,6.5320000648498535,6.435999870300293,6.440000057220459,6.507999897003174,8417060.0,5.960787296295166
2013-08-30,6.572000026702881,6.427999973297119,6.51200008392334,6.48799991607666,11796377.0,5.942469120025635
2013-09-02,6.51200008392334,6.360000133514404,6.443999767303467,6.47599983215332,8819122.0,5.931478023529053
2013-09-03,6.627999782562256,6.460000038146973,6.480000019073486,6.604000091552734,14305392.0,6.048716068267822
2013-09-04,6.611999988555908,6.507999897003174,6.611999988555908,6.556000232696533,9864345.0,6.004752159118652
2013-09-05,6.716000080108643,6.559999942779541,6.567999839782715,6.639999866485596,15752242.0,6.08168888092041
2013-09-06,6.6479997634887695,6.507999897003174,6.5960001945495605,6.567999839782715,9874000.0,6.015742301940918
2013-09-09,6.671999931335449,6.507999897003174,6.535999774932861,6.604000091552734,14099192.0,6.048716068267822
2013-09-10,6.895999908447266,6.539999961853027,6.639999866485596,6.8480000495910645,25366290.0,6.272199630737305
2013-09-11,6.947999954223633,6.739999771118164,6.843999862670898,6.815999984741211,20354722.0,6.242889881134033
2013-09-12,6.964000225067139,6.748000144958496,6.800000190734863,6.880000114440918,16378575.0,6.30150842666626
2013-09-13,7.127999782562256,6.831999778747559,6.880000114440918,7.0279998779296875,19743602.0,6.437063694000244
2013-09-16,7.119999885559082,6.915999889373779,6.992000102996826,6.915999889373779,12560470.0,6.334481239318848
2013-09-17,6.9720001220703125,6.659999847412109,6.952000141143799,6.668000221252441,14770847.0,6.107334136962891
2013-09-18,6.835999965667725,6.6519999504089355,6.668000221252441,6.771999835968018,8379927.0,6.202589988708496
2013-09-23,6.796000003814697,6.679999828338623,6.76800012588501,6.776000022888184,9522735.0,6.206253528594971
2013-09-24,6.815999984741211,6.572000026702881,6.800000190734863,6.584000110626221,14090055.0,6.030397415161133
2013-09-25,6.688000202178955,6.420000076293945,6.584000110626221,6.452000141143799,15676242.0,5.909496307373047
2013-09-26,6.51200008392334,6.4039998054504395,6.432000160217285,6.4120001792907715,11639222.0,5.872859954833984
2013-09-27,6.823999881744385,6.4079999923706055,6.4120001792907715,6.51200008392334,15311492.0,5.964450359344482
2013-09-30,6.559999942779541,6.420000076293945,6.539999961853027,6.48799991607666,8560107.0,5.942469120025635
2013-10-08,6.559999942779541,6.432000160217285,6.432000160217285,6.5279998779296875,9975852.0,5.9791059494018555
2013-10-09,6.788000106811523,6.544000148773193,6.552000045776367,6.75600004196167,17596322.0,6.1879353523254395
2013-10-10,6.800000190734863,6.636000156402588,6.699999809265137,6.6479997634887695,12592502.0,6.089016437530518
2013-10-11,6.940000057220459,6.627999782562256,6.627999782562256,6.927999973297119,24069047.0,6.34547233581543
2013-10-14,7.007999897003174,6.823999881744385,6.927999973297119,6.955999851226807,16117700.0,6.37111759185791
2013-10-15,7.099999904632568,6.843999862670898,6.940000057220459,6.883999824523926,19450765.0,6.305171489715576
2013-10-16,6.888000011444092,6.627999782562256,6.868000030517578,6.671999931335449,14908270.0,6.110997200012207
2013-10-17,6.791999816894531,6.616000175476074,6.684000015258789,6.684000015258789,9548605.0,6.121988773345947
2013-10-18,6.927999973297119,6.671999931335449,6.791999816894531,6.708000183105469,12987925.0,6.143971920013428
2013-10-21,6.9079999923706055,6.703999996185303,6.708000183105469,6.8520002365112305,15463020.0,6.2758636474609375
2013-10-22,6.9679999351501465,6.783999919891357,6.872000217437744,6.915999889373779,19490990.0,6.334481239318848
2013-10-23,6.935999870300293,6.611999988555908,6.920000076293945,6.627999782562256,13534985.0,6.070697784423828
2013-10-24,6.671999931335449,6.572000026702881,6.631999969482422,6.656000137329102,8091142.0,6.096343517303467
2013-10-25,6.708000183105469,6.288000106811523,6.631999969482422,6.343999862670898,12361867.0,5.810576915740967
2013-10-28,6.423999786376953,6.203999996185303,6.360000133514404,6.392000198364258,6917047.0,5.854541778564453
2013-10-29,6.443999767303467,6.0320000648498535,6.400000095367432,6.124000072479248,10529567.0,5.609075546264648
2013-10-30,6.159999847412109,6.079999923706055,6.124000072479248,6.116000175476074,9855342.0,5.601748466491699
2013-10-31,6.176000118255615,6.0,6.131999969482422,6.119999885559082,6424392.0,5.605412006378174
2013-11-01,6.176000118255615,6.047999858856201,6.124000072479248,6.136000156402588,5361325.0,5.6200666427612305
2013-11-04,6.263999938964844,6.139999866485596,6.139999866485596,6.176000118255615,4713477.0,5.656703472137451
2013-11-05,6.236000061035156,6.052000045776367,6.171999931335449,6.216000080108643,4304595.0,5.693339824676514
2013-11-06,6.315999984741211,6.171999931335449,6.211999893188477,6.176000118255615,6101730.0,5.656703472137451
2013-11-07,6.184000015258789,6.079999923706055,6.159999847412109,6.104000091552734,4656380.0,5.590757369995117
2013-11-08,6.099999904632568,5.860000133514404,6.099999904632568,5.860000133514404,8792010.0,5.367273330688477
2013-11-11,5.955999851226807,5.860000133514404,5.860000133514404,5.947999954223633,4091682.0,5.447874069213867
2013-11-12,6.01200008392334,5.880000114440918,5.952000141143799,6.0,4868225.0,5.49550199508667
2013-11-13,6.007999897003174,5.880000114440918,6.0,5.883999824523926,3046230.0,5.389255046844482
2013-11-14,5.927999973297119,5.820000171661377,5.888000011444092,5.923999786376953,7148780.0,5.425891399383545
2013-11-15,6.079999923706055,5.9039998054504395,5.915999889373779,6.004000186920166,8955027.0,5.499165058135986
2013-11-18,6.223999977111816,6.019999980926514,6.039999961853027,6.21999979019165,10890187.0,5.697003364562988
2013-11-19,6.25600004196167,6.164000034332275,6.21999979019165,6.203999996185303,5971155.0,5.682348728179932
2013-11-20,6.251999855041504,6.131999969482422,6.196000099182129,6.203999996185303,5745220.0,5.682348728179932
2013-11-21,6.179999828338623,6.079999923706055,6.179999828338623,6.127999782562256,6034697.0,5.612739086151123
2013-11-22,6.296000003814697,6.136000156402588,6.136000156402588,6.191999912261963,7520987.0,5.671358108520508
2013-11-25,6.291999816894531,6.131999969482422,6.24399995803833,6.191999912261963,10782675.0,5.671358108520508
2013-11-26,6.248000144958496,6.159999847412109,6.199999809265137,6.199999809265137,4414545.0,5.678685665130615
2013-11-27,6.21999979019165,6.099999904632568,6.191999912261963,6.211999893188477,7708197.0,5.689676284790039
2013-11-28,6.363999843597412,6.203999996185303,6.239999771118164,6.335999965667725,12383272.0,5.803249835968018
2013-11-29,6.5279998779296875,6.340000152587891,6.375999927520752,6.47599983215332,17376085.0,5.931478023529053
2013-12-02,6.52400016784668,6.211999893188477,6.392000198364258,6.263999938964844,12507342.0,5.737303733825684
2013-12-03,6.607999801635742,6.223999977111816,6.263999938964844,6.5960001945495605,13945780.0,6.041388511657715
2013-12-04,6.940000057220459,6.607999801635742,6.639999866485596,6.75600004196167,26406505.0,6.1879353523254395
2013-12-05,6.943999767303467,6.684000015258789,6.708000183105469,6.815999984741211,19038427.0,6.242889881134033
2013-12-06,6.880000114440918,6.659999847412109,6.803999900817871,6.708000183105469,10101375.0,6.143971920013428
2013-12-09,6.9079999923706055,6.723999977111816,6.723999977111816,6.811999797821045,9594422.0,6.239226341247559
2013-12-10,6.863999843597412,6.664000034332275,6.811999797821045,6.739999771118164,6975147.0,6.173280239105225
2013-12-11,6.78000020980835,6.579999923706055,6.723999977111816,6.611999988555908,7884135.0,6.0560431480407715
2013-12-12,6.76800012588501,6.599999904632568,6.611999988555908,6.699999809265137,7407707.0,6.136643886566162
2013-12-13,6.823999881744385,6.644000053405762,6.664000034332275,6.716000080108643,8480422.0,6.151298522949219
2013-12-16,7.056000232696533,6.699999809265137,6.716000080108643,6.900000095367432,22708122.0,6.319827079772949
2013-12-17,6.920000076293945,6.776000022888184,6.920000076293945,6.796000003814697,11616132.0,6.22457218170166
2013-12-18,6.875999927520752,6.604000091552734,6.820000171661377,6.688000202178955,11890615.0,6.12565279006958
2013-12-19,6.728000164031982,6.611999988555908,6.679999828338623,6.611999988555908,5468122.0,6.0560431480407715
2013-12-20,6.71999979019165,6.507999897003174,6.631999969482422,6.519999980926514,6311892.0,5.97177791595459
2013-12-23,6.559999942779541,6.395999908447266,6.440000057220459,6.455999851226807,7249867.0,5.9131598472595215
2013-12-24,6.599999904632568,6.435999870300293,6.47599983215332,6.5320000648498535,8926325.0,5.98276948928833
2013-12-25,6.73199987411499,6.480000019073486,6.480000019073486,6.71999979019165,11028815.0,6.154962062835693
2013-12-26,6.76800012588501,6.619999885559082,6.728000164031982,6.636000156402588,9562202.0,6.0780253410339355
2013-12-27,6.863999843597412,6.5920000076293945,6.604000091552734,6.783999919891357,9901950.0,6.21358060836792
2013-12-30,6.940000057220459,6.791999816894531,6.840000152587891,6.8520002365112305,11717810.0,6.2758636474609375
2013-12-31,6.920000076293945,6.771999835968018,6.8520002365112305,6.9079999923706055,13379895.0,6.327154159545898
2014-01-02,6.995999813079834,6.776000022888184,6.888000011444092,6.831999778747559,9922602.0,6.25754451751709
2014-01-03,6.820000171661377,6.639999866485596,6.811999797821045,6.671999931335449,10163352.0,6.110997200012207
2014-01-06,6.679999828338623,6.480000019073486,6.679999828338623,6.611999988555908,7591275.0,6.0560431480407715
2014-01-07,6.703999996185303,6.5279998779296875,6.599999904632568,6.676000118255615,6062927.0,6.114661693572998
2014-01-08,6.823999881744385,6.519999980926514,6.711999893188477,6.579999923706055,8671615.0,6.0267333984375
2014-01-09,6.659999847412109,6.423999786376953,6.5320000648498535,6.432000160217285,6648650.0,5.891178131103516
2014-01-10,6.395999908447266,6.159999847412109,6.320000171661377,6.168000221252441,10646440.0,5.649376392364502
2014-01-13,6.320000171661377,6.164000034332275,6.164000034332275,6.188000202178955,5612090.0,5.667694091796875
2014-01-14,6.291999816894531,6.184000015258789,6.199999809265137,6.25600004196167,6196745.0,5.729976177215576
2014-01-15,6.320000171661377,6.216000080108643,6.223999977111816,6.288000106811523,6660797.0,5.7592854499816895
2014-01-16,6.355999946594238,6.28000020980835,6.28000020980835,6.291999816894531,4242160.0,5.762948513031006
2014-01-17,6.296000003814697,6.059999942779541,6.288000106811523,6.188000202178955,9421987.0,5.667694091796875
2014-01-20,6.228000164031982,6.0920000076293945,6.159999847412109,6.119999885559082,4237822.0,5.605412006378174
2014-01-21,6.239999771118164,6.099999904632568,6.099999904632568,6.188000202178955,3720377.0,5.667694091796875
2014-01-22,6.360000133514404,6.179999828338623,6.21999979019165,6.3520002365112305,6004177.0,5.817904472351074
2014-01-23,6.360000133514404,6.28000020980835,6.360000133514404,6.311999797821045,5799915.0,5.781267166137695
2014-01-24,6.383999824523926,6.291999816894531,6.311999797821045,6.372000217437744,5900502.0,5.836223125457764
2014-01-27,6.423999786376953,6.28000020980835,6.3520002365112305,6.420000076293945,5725515.0,5.880187034606934
2014-01-28,6.443999767303467,6.340000152587891,6.400000095367432,6.383999824523926,4982577.0,5.8472137451171875
2014-01-29,6.495999813079834,6.360000133514404,6.400000095367432,6.443999767303467,4649882.0,5.9021687507629395
2014-01-30,6.484000205993652,6.303999900817871,6.447999954223633,6.315999984741211,4113695.0,5.784931182861328
2014-02-07,6.519999980926514,6.24399995803833,6.24399995803833,6.484000205993652,4648537.0,5.93880558013916
2014-02-10,6.73199987411499,6.484000205993652,6.48799991607666,6.664000034332275,12699187.0,6.1036696434021
2014-02-11,6.835999965667725,6.604000091552734,6.664000034332275,6.636000156402588,11957480.0,6.0780253410339355
2014-02-12,6.696000099182129,6.564000129699707,6.627999782562256,6.684000015258789,8900527.0,6.121988773345947
2014-02-13,6.840000152587891,6.644000053405762,6.684000015258789,6.703999996185303,16082820.0,6.1403069496154785
2014-02-14,6.811999797821045,6.684000015258789,6.684000015258789,6.788000106811523,11098355.0,6.217244625091553
2014-02-17,6.880000114440918,6.751999855041504,6.831999778747559,6.791999816894531,14707600.0,6.220908164978027
2014-02-18,6.800000190734863,6.664000034332275,6.800000190734863,6.679999828338623,10905230.0,6.118325233459473
2014-02-19,7.3480000495910645,6.659999847412109,6.659999847412109,7.28000020980835,48774650.0,6.66787576675415
2014-02-20,7.368000030517578,7.111999988555908,7.159999847412109,7.1479997634887695,34358127.0,6.546974182128906
2014-02-21,7.308000087738037,7.079999923706055,7.116000175476074,7.239999771118164,16834115.0,6.6312384605407715
2014-02-24,7.559999942779541,7.144000053405762,7.199999809265137,7.535999774932861,34782907.0,6.902349948883057
2014-02-25,7.691999912261963,7.072000026702881,7.539999961853027,7.164000034332275,31886707.0,6.561629295349121
2014-02-26,7.228000164031982,6.892000198364258,7.1479997634887695,7.02400016784668,24917742.0,6.433401107788086
2014-02-27,7.176000118255615,6.9039998054504395,7.136000156402588,6.980000019073486,16312650.0,6.393099784851074
2014-02-28,7.044000148773193,6.71999979019165,6.964000225067139,7.035999774932861,14322252.0,6.44439172744751
2014-03-03,7.26800012588501,6.960000038146973,7.0,7.251999855041504,16839085.0,6.6422295570373535
2014-03-04,7.248000144958496,6.992000102996826,7.24399995803833,7.044000148773193,10736030.0,6.451719284057617
2014-03-05,7.251999855041504,6.964000225067139,7.079999923706055,7.056000232696533,10253090.0,6.462710380554199
2014-03-06,7.079999923706055,6.831999778747559,7.01200008392334,6.935999870300293,10272112.0,6.352799892425537
2014-03-07,7.059999942779541,6.8520002365112305,6.915999889373779,6.915999889373779,7669295.0,6.334481239318848
2014-03-10,6.900000095367432,6.447999954223633,6.900000095367432,6.5320000648498535,11751027.0,5.98276948928833
2014-03-11,6.5879998207092285,6.355999946594238,6.480000019073486,6.452000141143799,9554965.0,5.909496307373047
2014-03-12,6.572000026702881,6.355999946594238,6.452000141143799,6.51200008392334,8714290.0,5.964450359344482
2014-03-13,6.73199987411499,6.51200008392334,6.519999980926514,6.671999931335449,10872335.0,6.110997200012207
2014-03-14,6.619999885559082,6.380000114440918,6.619999885559082,6.47599983215332,11186005.0,5.931478023529053
2014-03-17,6.519999980926514,6.23199987411499,6.360000133514404,6.515999794006348,16005540.0,5.968114852905273
2014-03-18,6.51200008392334,6.360000133514404,6.48799991607666,6.400000095367432,12421675.0,5.861868381500244
2014-03-19,6.4079999923706055,6.276000022888184,6.4079999923706055,6.311999797821045,12057387.0,5.781267166137695
2014-03-20,6.343999862670898,6.184000015258789,6.300000190734863,6.191999912261963,14842877.0,5.671358108520508
2014-03-21,6.311999797821045,6.059999942779541,6.159999847412109,6.288000106811523,15423965.0,5.7592854499816895
2014-03-24,6.303999900817871,6.1479997634887695,6.288000106811523,6.296000003814697,14653552.0,5.766612529754639
2014-03-25,6.360000133514404,6.228000164031982,6.263999938964844,6.311999797821045,10225460.0,5.781267166137695
2014-03-26,6.375999927520752,6.283999919891357,6.323999881744385,6.3480000495910645,8979377.0,5.814240455627441
2014-03-27,6.3480000495910645,6.196000099182129,6.3480000495910645,6.228000164031982,8916415.0,5.704330921173096
2014-03-28,6.263999938964844,6.164000034332275,6.196000099182129,6.199999809265137,6532742.0,5.678685665130615
2014-03-31,6.335999965667725,6.184000015258789,6.184000015258789,6.296000003814697,6494392.0,5.766612529754639
2014-04-01,6.392000198364258,6.288000106811523,6.311999797821045,6.372000217437744,8890052.0,5.836223125457764
2014-04-02,6.432000160217285,6.340000152587891,6.383999824523926,6.372000217437744,6469975.0,5.836223125457764
2014-04-03,6.427999973297119,6.343999862670898,6.372000217437744,6.383999824523926,5903322.0,5.8472137451171875
2014-04-04,6.427999973297119,6.3520002365112305,6.3520002365112305,6.4079999923706055,7444847.0,5.869195461273193
2014-04-08,6.4079999923706055,6.239999771118164,6.3480000495910645,6.4039998054504395,10715437.0,5.865532398223877
2014-04-09,6.492000102996826,6.388000011444092,6.415999889373779,6.452000141143799,9165475.0,5.909496307373047
2014-04-10,6.5,6.4079999923706055,6.452000141143799,6.4720001220703125,8855432.0,5.92781400680542
2014-04-11,6.47599983215332,6.380000114440918,6.4679999351501465,6.4120001792907715,7720110.0,5.872859954833984
2014-04-14,6.4720001220703125,6.3520002365112305,6.400000095367432,6.4679999351501465,7140217.0,5.924150466918945
2014-04-15,6.52400016784668,6.4079999923706055,6.464000225067139,6.420000076293945,7897152.0,5.880187034606934
2014-04-16,6.447999954223633,6.363999843597412,6.427999973297119,6.415999889373779,4728020.0,5.876523017883301
2014-04-17,6.460000038146973,6.363999843597412,6.432000160217285,6.368000030517578,4922817.0,5.832558631896973
2014-04-18,6.360000133514404,6.26800012588501,6.360000133514404,6.291999816894531,8071832.0,5.762948513031006
2014-04-21,6.308000087738037,6.199999809265137,6.24399995803833,6.203999996185303,8328067.0,5.682348728179932
2014-04-22,6.236000061035156,6.107999801635742,6.199999809265137,6.136000156402588,8341522.0,5.6200666427612305
2014-04-23,6.223999977111816,6.136000156402588,6.144000053405762,6.168000221252441,6650085.0,5.649376392364502
2014-04-24,6.179999828338623,6.099999904632568,6.144000053405762,6.116000175476074,4795450.0,5.601748466491699
2014-04-25,6.127999782562256,5.78000020980835,6.119999885559082,5.828000068664551,14587995.0,5.337964057922363
2014-04-28,5.823999881744385,5.599999904632568,5.820000171661377,5.631999969482422,8879815.0,5.158444404602051
2014-04-29,5.760000228881836,5.631999969482422,5.631999969482422,5.75600004196167,4523095.0,5.2720184326171875
2014-04-30,5.791999816894531,5.711999893188477,5.75600004196167,5.75600004196167,3322730.0,5.2720184326171875
2014-05-05,5.800000190734863,5.708000183105469,5.75600004196167,5.788000106811523,3451067.0,5.301327228546143
2014-05-06,5.932000160217285,5.78000020980835,5.800000190734863,5.9120001792907715,6791412.0,5.414901256561279
2014-05-07,5.900000095367432,5.803999900817871,5.900000095367432,5.835999965667725,3063422.0,5.3452911376953125
2014-05-08,5.892000198364258,5.776000022888184,5.835999965667725,5.796000003814697,3112137.0,5.30865478515625
2014-05-09,5.855999946594238,5.763999938964844,5.811999797821045,5.840000152587891,2567945.0,5.348955154418945
2014-05-12,5.97599983215332,5.840000152587891,5.868000030517578,5.952000141143799,5346950.0,5.4515380859375
2014-05-13,6.01200008392334,5.952000141143799,5.960000038146973,5.980000019073486,6583577.0,5.4771833419799805
2014-05-14,6.0,5.923999786376953,5.980000019073486,5.960000038146973,2087302.0,5.458865165710449
2014-05-15,5.943999767303467,5.771999835968018,5.943999767303467,5.783999919891357,3601370.0,5.297663688659668
2014-05-16,5.828000068664551,5.739999771118164,5.771999835968018,5.823999881744385,2093325.0,5.334300518035889
2014-05-19,5.796000003814697,5.599999904632568,5.796000003814697,5.788000106811523,1548720.0,5.4414753913879395
2014-05-20,5.8520002365112305,5.803999900817871,5.803999900817871,5.828000068664551,1794240.0,5.479080677032471
2014-05-21,5.900000095367432,5.723999977111816,5.831999778747559,5.880000114440918,1740745.0,5.52796745300293
2014-05-22,5.955999851226807,5.840000152587891,5.880000114440918,5.8480000495910645,3081135.0,5.497883319854736
2014-05-23,5.872000217437744,5.751999855041504,5.8520002365112305,5.803999900817871,4614942.0,5.456517696380615
2014-05-26,5.840000152587891,5.763999938964844,5.76800012588501,5.791999816894531,3231525.0,5.445235252380371
2014-05-27,5.9079999923706055,5.763999938964844,5.800000190734863,5.883999824523926,5388860.0,5.5317277908325195
2014-05-28,5.9079999923706055,5.831999778747559,5.8520002365112305,5.892000198364258,3656145.0,5.539249420166016
2014-05-29,5.9079999923706055,5.763999938964844,5.9079999923706055,5.76800012588501,4338395.0,5.422672748565674
2014-05-30,5.808000087738037,5.696000099182129,5.78000020980835,5.74399995803833,5143350.0,5.400109767913818
2014-06-03,5.776000022888184,5.611999988555908,5.74399995803833,5.668000221252441,4739130.0,5.328660011291504
2014-06-04,5.716000080108643,5.611999988555908,5.659999847412109,5.664000034332275,2725907.0,5.324899196624756
2014-06-05,5.73199987411499,5.636000156402588,5.664000034332275,5.708000183105469,3394380.0,5.366265296936035
2014-06-06,5.74399995803833,5.671999931335449,5.71999979019165,5.71999979019165,2486165.0,5.3775458335876465
2014-06-09,5.751999855041504,5.659999847412109,5.71999979019165,5.664000034332275,2287565.0,5.324899196624756
2014-06-10,5.736000061035156,5.639999866485596,5.671999931335449,5.723999977111816,3494837.0,5.3813066482543945
2014-06-11,5.811999797821045,5.703999996185303,5.71999979019165,5.796000003814697,5469480.0,5.448996067047119
2014-06-12,5.808000087738037,5.73199987411499,5.800000190734863,5.75600004196167,3168780.0,5.411391258239746
2014-06-13,5.8480000495910645,5.739999771118164,5.74399995803833,5.828000068664551,6100982.0,5.479080677032471
2014-06-16,5.880000114440918,5.760000228881836,5.828000068664551,5.828000068664551,4039587.0,5.479080677032471
2014-06-17,5.8480000495910645,5.748000144958496,5.828000068664551,5.751999855041504,3284240.0,5.407630920410156
2014-06-18,5.791999816894531,5.703999996185303,5.751999855041504,5.716000080108643,2703047.0,5.373785495758057
2014-06-19,5.76800012588501,5.5879998207092285,5.716000080108643,5.599999904632568,5147695.0,5.264730453491211
2014-06-20,5.639999866485596,5.5879998207092285,5.616000175476074,5.636000156402588,2396312.0,5.298575401306152
2014-06-23,5.728000164031982,5.636000156402588,5.636000156402588,5.71999979019165,2866060.0,5.3775458335876465
2014-06-24,5.751999855041504,5.676000118255615,5.716000080108643,5.73199987411499,2667795.0,5.388828277587891
2014-06-25,5.771999835968018,5.688000202178955,5.73199987411499,5.75600004196167,3065970.0,5.411391258239746
2014-06-26,5.875999927520752,5.771999835968018,5.771999835968018,5.803999900817871,5125295.0,5.456517696380615
2014-06-27,5.8520002365112305,5.76800012588501,5.803999900817871,5.788000106811523,5200375.0,5.4414753913879395
2014-06-30,5.8480000495910645,5.78000020980835,5.78000020980835,5.831999778747559,4401097.0,5.4828410148620605
2014-07-01,6.199999809265137,5.823999881744385,5.831999778747559,6.1519999504089355,21149562.0,5.783682823181152
2014-07-02,6.136000156402588,6.019999980926514,6.019999980926514,6.099999904632568,11462977.0,5.734796047210693
2014-07-03,6.196000099182129,6.039999961853027,6.099999904632568,6.124000072479248,9414857.0,5.757359504699707
2014-07-04,6.184000015258789,6.035999774932861,6.124000072479248,6.067999839782715,6572315.0,5.704711437225342
2014-07-07,6.323999881744385,6.076000213623047,6.076000213623047,6.223999977111816,17643240.0,5.851372241973877
2014-07-08,6.288000106811523,6.1479997634887695,6.23199987411499,6.228000164031982,8405885.0,5.855132579803467
2014-07-09,6.25600004196167,6.039999961853027,6.228000164031982,6.076000213623047,6636587.0,5.712233543395996
2014-07-10,6.136000156402588,6.056000232696533,6.056000232696533,6.099999904632568,5308475.0,5.734796047210693
2014-07-11,6.211999893188477,6.0279998779296875,6.104000091552734,6.188000202178955,7618330.0,5.817527770996094
2014-07-14,6.21999979019165,6.111999988555908,6.191999912261963,6.216000080108643,6220457.0,5.843851089477539
2014-07-15,6.296000003814697,6.199999809265137,6.216000080108643,6.236000061035156,7823937.0,5.862654209136963
2014-07-16,6.300000190734863,6.176000118255615,6.276000022888184,6.196000099182129,4703077.0,5.825048446655273
2014-07-17,6.368000030517578,6.188000202178955,6.188000202178955,6.26800012588501,9218097.0,5.892738342285156
2014-07-18,6.427999973297119,6.260000228881836,6.276000022888184,6.392000198364258,15012595.0,6.00931453704834
2014-07-21,6.4679999351501465,6.315999984741211,6.420000076293945,6.4039998054504395,7955987.0,6.020595550537109
2014-07-22,6.52400016784668,6.335999965667725,6.400000095367432,6.495999813079834,14365572.0,6.107088088989258
2014-07-23,6.504000186920166,6.360000133514404,6.4679999351501465,6.368000030517578,6919755.0,5.986751079559326
2014-07-24,6.495999813079834,6.199999809265137,6.375999927520752,6.447999954223633,11956162.0,6.0619611740112305
2014-07-25,6.751999855041504,6.363999843597412,6.400000095367432,6.631999969482422,27718075.0,6.234945774078369
2014-07-28,6.880000114440918,6.639999866485596,6.6479997634887695,6.8480000495910645,19686577.0,6.438013553619385
2014-07-29,6.915999889373779,6.75600004196167,6.843999862670898,6.872000217437744,15033217.0,6.460577011108398
2014-07-30,6.840000152587891,6.688000202178955,6.808000087738037,6.76800012588501,12511672.0,6.362802982330322
2014-07-31,6.868000030517578,6.699999809265137,6.760000228881836,6.840000152587891,7780377.0,6.430492877960205
2014-08-01,6.860000133514404,6.699999809265137,6.820000171661377,6.703999996185303,8787255.0,6.302635669708252
2014-08-04,6.71999979019165,6.624000072479248,6.684000015258789,6.691999912261963,15931350.0,6.291353225708008
2014-08-05,6.840000152587891,6.6519999504089355,6.691999912261963,6.75600004196167,7792895.0,6.3515214920043945
2014-08-06,6.76800012588501,6.639999866485596,6.75600004196167,6.739999771118164,6643965.0,6.336479187011719
2014-08-07,6.796000003814697,6.599999904632568,6.739999771118164,6.607999801635742,7489947.0,6.212381839752197
2014-08-08,6.676000118255615,6.5920000076293945,6.604000091552734,6.636000156402588,4744532.0,6.238706588745117
2014-08-11,6.840000152587891,6.639999866485596,6.639999866485596,6.828000068664551,11237447.0,6.419210910797119
2014-08-12,6.863999843597412,6.760000228881836,6.843999862670898,6.823999881744385,7007287.0,6.415450096130371
2014-08-13,6.823999881744385,6.716000080108643,6.796000003814697,6.788000106811523,5116527.0,6.381606101989746
2014-08-14,6.815999984741211,6.671999931335449,6.760000228881836,6.699999809265137,9389185.0,6.298874378204346
2014-08-15,6.892000198364258,6.671999931335449,6.691999912261963,6.875999927520752,12208975.0,6.46433687210083
2014-08-18,6.940000057220459,6.831999778747559,6.920000076293945,6.868000030517578,5982307.0,6.456816673278809
2014-08-19,6.9079999923706055,6.74399995803833,6.880000114440918,6.800000190734863,9977315.0,6.392888069152832
2014-08-20,6.892000198364258,6.760000228881836,6.803999900817871,6.815999984741211,7802885.0,6.407928943634033
2014-08-21,6.831999778747559,6.639999866485596,6.831999778747559,6.708000183105469,10020845.0,6.306396484375
2014-08-22,6.791999816894531,6.684000015258789,6.71999979019165,6.728000164031982,4667482.0,6.325198173522949
2014-08-25,7.004000186920166,6.708000183105469,6.728000164031982,6.995999813079834,16907460.0,6.577152729034424
2014-08-26,7.064000129699707,6.872000217437744,6.960000038146973,7.015999794006348,15261860.0,6.595955848693848
2014-08-27,7.0320000648498535,6.900000095367432,7.02400016784668,6.940000057220459,6454192.0,6.524505615234375
2014-08-28,7.28000020980835,6.932000160217285,6.992000102996826,7.111999988555908,22619527.0,6.686208248138428
2014-08-29,7.184000015258789,7.039999961853027,7.079999923706055,7.079999923706055,8631155.0,6.656123638153076
2014-09-01,7.25600004196167,7.056000232696533,7.1479997634887695,7.164000034332275,10740645.0,6.735095024108887
2014-09-02,7.199999809265137,7.076000213623047,7.1479997634887695,7.176000118255615,13226660.0,6.746376991271973
2014-09-03,7.228000164031982,7.076000213623047,7.184000015258789,7.168000221252441,12224225.0,6.738855838775635
2014-09-04,7.159999847412109,7.052000045776367,7.144000053405762,7.119999885559082,9109765.0,6.693728923797607
2014-09-05,7.208000183105469,7.099999904632568,7.099999904632568,7.116000175476074,8849930.0,6.689969062805176
2014-09-09,7.435999870300293,7.139999866485596,7.156000137329102,7.323999881744385,18521275.0,6.8855156898498535
2014-09-10,7.432000160217285,7.315999984741211,7.328000068664551,7.328000068664551,12591902.0,6.889276504516602
2014-09-11,7.388000011444092,7.107999801635742,7.335999965667725,7.179999828338623,13278475.0,6.750136852264404
2014-09-12,7.4120001792907715,7.039999961853027,7.191999912261963,7.3480000495910645,14951480.0,6.908078670501709
2014-09-15,7.415999889373779,7.25600004196167,7.300000190734863,7.363999843597412,9540680.0,6.923120498657227
2014-09-16,7.51200008392334,7.199999809265137,7.328000068664551,7.223999977111816,19116627.0,6.791503429412842
2014-09-17,7.679999828338623,7.296000003814697,7.296000003814697,7.519999980926514,23767092.0,7.069781303405762
2014-09-18,7.760000228881836,7.460000038146973,7.519999980926514,7.671999931335449,17442257.0,7.212681293487549
2014-09-19,7.831999778747559,7.611999988555908,7.676000118255615,7.736000061035156,16989115.0,7.272850036621094
2014-09-22,7.711999893188477,7.492000102996826,7.711999893188477,7.515999794006348,13677102.0,7.066020488739014
2014-09-23,7.751999855041504,7.5320000648498535,7.552000045776367,7.636000156402588,11428557.0,7.178836822509766
2014-09-24,7.703999996185303,7.552000045776367,7.636000156402588,7.616000175476074,11507312.0,7.1600341796875
2014-09-25,7.73199987411499,7.604000091552734,7.604000091552734,7.627999782562256,13478750.0,7.1713151931762695
2014-09-26,7.699999809265137,7.380000114440918,7.627999782562256,7.584000110626221,9103752.0,7.129949569702148
2014-09-29,7.639999866485596,7.519999980926514,7.616000175476074,7.584000110626221,7838985.0,7.129949569702148
2014-09-30,7.636000156402588,7.567999839782715,7.584000110626221,7.611999988555908,7299742.0,7.156273365020752
2014-10-08,7.6479997634887695,7.51200008392334,7.624000072479248,7.6479997634887695,12084057.0,7.190117835998535
2014-10-09,7.840000152587891,7.599999904632568,7.659999847412109,7.639999866485596,25333342.0,7.182596683502197
2014-10-10,7.624000072479248,7.383999824523926,7.624000072479248,7.432000160217285,17922475.0,6.9870500564575195
2014-10-13,7.492000102996826,7.300000190734863,7.420000076293945,7.392000198364258,12229292.0,6.9494452476501465
2014-10-14,7.5,7.28000020980835,7.400000095367432,7.288000106811523,11846905.0,6.8516716957092285
2014-10-15,7.380000114440918,7.127999782562256,7.296000003814697,7.283999919891357,15112377.0,6.847910404205322
2014-10-16,7.363999843597412,7.199999809265137,7.283999919891357,7.216000080108643,11079850.0,6.783981800079346
2014-10-17,7.28000020980835,7.072000026702881,7.199999809265137,7.191999912261963,11812857.0,6.761418342590332
2014-10-20,7.372000217437744,7.179999828338623,7.179999828338623,7.360000133514404,12229525.0,6.919360637664795
2014-10-21,7.355999946594238,7.203999996185303,7.340000152587891,7.26800012588501,8966045.0,6.832868576049805
2014-10-22,7.288000106811523,7.119999885559082,7.24399995803833,7.127999782562256,9729937.0,6.701250076293945
2014-10-23,7.136000156402588,6.888000011444092,7.099999904632568,6.9039998054504395,12237517.0,6.490660667419434
2014-10-24,7.035999774932861,6.880000114440918,6.935999870300293,6.955999851226807,8508910.0,6.539547920227051
2014-10-27,7.236000061035156,6.927999973297119,6.955999851226807,7.211999893188477,13576702.0,6.780221462249756
2014-10-28,7.303999900817871,7.179999828338623,7.223999977111816,7.276000022888184,13231237.0,6.840389728546143
2014-10-29,7.400000095367432,7.248000144958496,7.283999919891357,7.395999908447266,17834720.0,6.95320463180542
2014-10-30,7.435999870300293,7.315999984741211,7.400000095367432,7.3480000495910645,12101412.0,6.908078670501709
2014-10-31,7.464000225067139,7.315999984741211,7.335999965667725,7.363999843597412,10911395.0,6.923120498657227
2014-11-03,7.559999942779541,7.388000011444092,7.420000076293945,7.440000057220459,14721605.0,6.994571208953857
2014-11-04,7.515999794006348,7.26800012588501,7.440000057220459,7.303999900817871,11874565.0,6.866713523864746
2014-11-05,7.311999797821045,7.199999809265137,7.311999797821045,7.239999771118164,11526237.0,6.806544303894043
2014-11-06,7.383999824523926,7.211999893188477,7.263999938964844,7.3520002365112305,10034102.0,6.911839485168457
2014-11-07,7.427999973297119,7.208000183105469,7.3520002365112305,7.21999979019165,13630350.0,6.787742614746094
2014-11-10,7.340000152587891,7.21999979019165,7.271999835968018,7.311999797821045,9226835.0,6.874234199523926
2014-11-11,7.576000213623047,7.308000087738037,7.320000171661377,7.507999897003174,33055910.0,7.058499813079834
2014-11-12,7.699999809265137,7.4079999923706055,7.432000160217285,7.679999828338623,24184487.0,7.220202445983887
2014-11-13,7.676000118255615,7.464000225067139,7.676000118255615,7.547999858856201,15376630.0,7.096104621887207
2014-11-14,8.239999771118164,7.5320000648498535,7.539999961853027,7.97599983215332,34677777.0,7.498480796813965
2014-11-17,8.331999778747559,7.888000011444092,8.003999710083008,7.960000038146973,31267195.0,7.483438968658447
2014-11-18,7.995999813079834,7.763999938964844,7.9120001792907715,7.868000030517578,17538502.0,7.396946430206299
2014-11-19,8.300000190734863,7.76800012588501,7.863999843597412,8.215999603271484,26045710.0,7.724112510681152
2014-11-20,8.239999771118164,8.03600025177002,8.156000137329102,8.204000473022461,14825292.0,7.712831497192383
2014-11-21,8.315999984741211,8.079999923706055,8.204000473022461,8.15999984741211,12966785.0,7.671464443206787
2014-11-24,8.220000267028809,8.003999710083008,8.168000221252441,8.055999755859375,22935095.0,7.573691368103027
2014-11-25,8.276000022888184,7.992000102996826,8.01200008392334,8.204000473022461,24055437.0,7.712831497192383
2014-11-26,8.32800006866455,8.031999588012695,8.180000305175781,8.079999923706055,17110787.0,7.596254348754883
2014-11-27,8.088000297546387,7.863999843597412,8.076000213623047,7.892000198364258,28741922.0,7.419510364532471
2014-11-28,8.052000045776367,7.808000087738037,7.840000152587891,7.9679999351501465,22191930.0,7.490960597991943
2014-12-01,7.955999851226807,7.708000183105469,7.955999851226807,7.831999778747559,17649090.0,7.363101482391357
2014-12-02,7.947999954223633,7.760000228881836,7.815999984741211,7.920000076293945,14475250.0,7.445834159851074
2014-12-03,8.083999633789062,7.860000133514404,7.915999889373779,8.015999794006348,21764970.0,7.536085605621338
2014-12-04,8.144000053405762,7.980000019073486,8.039999961853027,8.052000045776367,23008250.0,7.569930553436279
2014-12-05,8.03600025177002,7.519999980926514,8.03600025177002,7.6519999504089355,25962920.0,7.193878650665283
2014-12-08,7.751999855041504,7.480000019073486,7.6479997634887695,7.679999828338623,18106662.0,7.220202445983887
2014-12-09,7.855999946594238,7.47599983215332,7.639999866485596,7.480000019073486,23475872.0,7.0321760177612305
2014-12-10,7.728000164031982,7.484000205993652,7.484000205993652,7.679999828338623,14588820.0,7.220202445983887
2014-12-11,7.840000152587891,7.619999885559082,7.699999809265137,7.823999881744385,19290017.0,7.355580806732178
2014-12-12,7.880000114440918,7.711999893188477,7.840000152587891,7.796000003814697,12056137.0,7.329257488250732
2014-12-15,7.98799991607666,7.739999771118164,7.791999816894531,7.960000038146973,15463105.0,7.483438968658447
2014-12-16,7.935999870300293,7.820000171661377,7.900000095367432,7.855999946594238,13727840.0,7.385665416717529
2014-12-17,7.888000011444092,7.619999885559082,7.860000133514404,7.688000202178955,17439270.0,7.227723598480225
2014-12-18,7.800000190734863,7.6479997634887695,7.664000034332275,7.696000099182129,13154860.0,7.235244274139404
2014-12-19,7.955999851226807,7.728000164031982,7.739999771118164,7.840000152587891,16269400.0,7.370623588562012
2014-12-22,7.872000217437744,7.343999862670898,7.872000217437744,7.355999946594238,20201290.0,6.915599822998047
2014-12-23,7.440000057220459,7.196000099182129,7.315999984741211,7.236000061035156,13214512.0,6.802784442901611
2014-12-24,7.432000160217285,7.271999835968018,7.271999835968018,7.400000095367432,8786340.0,6.95696496963501
2014-12-25,7.48799991607666,7.3480000495910645,7.400000095367432,7.452000141143799,7374667.0,7.005853176116943
2014-12-26,7.559999942779541,7.400000095367432,7.432000160217285,7.47599983215332,9711807.0,7.028415203094482
2014-12-29,7.47599983215332,7.251999855041504,7.47599983215332,7.296000003814697,13372762.0,6.859192371368408
2014-12-30,7.440000057220459,7.276000022888184,7.276000022888184,7.315999984741211,6677257.0,6.877995014190674
2014-12-31,7.395999908447266,7.300000190734863,7.331999778747559,7.383999824523926,5452287.0,6.94192361831665
2015-01-05,7.716000080108643,7.484000205993652,7.515999794006348,7.664000034332275,16020670.0,7.205160140991211
2015-01-06,7.927999973297119,7.579999923706055,7.611999988555908,7.8520002365112305,18960582.0,7.3819050788879395
2015-01-07,7.880000114440918,7.74399995803833,7.872000217437744,7.783999919891357,10052517.0,7.317975997924805
2015-01-08,7.915999889373779,7.748000144958496,7.76800012588501,7.771999835968018,10196815.0,7.306694030761719
2015-01-09,7.915999889373779,7.619999885559082,7.78000020980835,7.627999782562256,10089917.0,7.1713151931762695
2015-01-12,7.703999996185303,7.464000225067139,7.624000072479248,7.631999969482422,10501095.0,7.175076007843018
2015-01-13,7.796000003814697,7.5879998207092285,7.671999931335449,7.739999771118164,7186085.0,7.276609897613525
2015-01-14,7.840000152587891,7.664000034332275,7.74399995803833,7.835999965667725,9516000.0,7.366862773895264
2015-01-15,7.984000205993652,7.783999919891357,7.820000171661377,7.900000095367432,14556300.0,7.42703104019165
2015-01-16,7.97599983215332,7.803999900817871,7.9039998054504395,7.952000141143799,10573015.0,7.475917816162109
2015-01-19,7.920000076293945,7.480000019073486,7.711999893188477,7.544000148773193,17719952.0,7.092344760894775
2015-01-20,7.723999977111816,7.559999942779541,7.599999904632568,7.711999893188477,10904400.0,7.250286102294922
2015-01-21,8.079999923706055,7.711999893188477,7.71999979019165,8.067999839782715,23994882.0,7.584972858428955
2015-01-22,8.071999549865723,7.955999851226807,8.0600004196167,8.052000045776367,13583437.0,7.569930553436279
2015-01-23,8.255999565124512,7.955999851226807,8.052000045776367,8.144000053405762,24159045.0,7.6564226150512695
2015-01-26,8.592000007629395,8.043999671936035,8.15999984741211,8.496000289916992,28333755.0,7.987349033355713
2015-01-27,8.708000183105469,8.355999946594238,8.460000038146973,8.5,25563475.0,7.991109848022461
2015-01-28,8.539999961853027,8.368000030517578,8.527999877929688,8.423999786376953,12962227.0,7.919658184051514
2015-01-29,8.395999908447266,8.248000144958496,8.395999908447266,8.276000022888184,16777232.0,7.780519962310791
2015-01-30,8.708000183105469,8.236000061035156,8.263999938964844,8.52400016784668,27599237.0,8.013673782348633
2015-02-02,8.576000213623047,8.272000312805176,8.432000160217285,8.300000190734863,15967507.0,7.803083896636963
2015-02-03,8.36400032043457,8.100000381469727,8.288000106811523,8.315999984741211,18109702.0,7.818124771118164
2015-02-04,8.37600040435791,8.112000465393066,8.279999732971191,8.119999885559082,13041292.0,7.633860111236572
2015-02-05,8.336000442504883,8.076000213623047,8.192000389099121,8.187999725341797,16207920.0,7.697789192199707
2015-02-06,8.239999771118164,7.952000141143799,8.152000427246094,8.0,10945117.0,7.5210442543029785
2015-02-09,8.0600004196167,7.920000076293945,7.960000038146973,7.995999813079834,6560707.0,7.5172834396362305
2015-02-10,8.083999633789062,7.883999824523926,7.964000225067139,8.079999923706055,7487622.0,7.596254348754883
2015-02-11,8.156000137329102,7.995999813079834,8.083999633789062,8.015999794006348,9045530.0,7.536085605621338
2015-02-12,8.079999923706055,7.932000160217285,8.079999923706055,8.055999755859375,8141242.0,7.573691368103027
2015-02-13,8.279999732971191,8.079999923706055,8.079999923706055,8.239999771118164,15117930.0,7.746675491333008
2015-02-16,8.399999618530273,8.17199993133545,8.260000228881836,8.36400032043457,11573642.0,7.86325216293335
2015-02-17,8.395999908447266,8.223999977111816,8.35200023651123,8.232000350952148,12156917.0,7.7391557693481445
2015-02-25,8.291999816894531,8.163999557495117,8.244000434875488,8.175999641418457,8252810.0,7.686506271362305
2015-02-26,8.35200023651123,8.128000259399414,8.168000221252441,8.32800006866455,11125020.0,7.829407215118408
2015-02-27,8.383999824523926,8.251999855041504,8.324000358581543,8.32800006866455,10858482.0,7.829407215118408
2015-03-02,8.399999618530273,8.220000267028809,8.399999618530273,8.36400032043457,12434065.0,7.86325216293335
2015-03-03,8.36400032043457,8.184000015258789,8.36400032043457,8.223999977111816,15137752.0,7.73163366317749
2015-03-04,8.435999870300293,8.15999984741211,8.199999809265137,8.428000450134277,18028775.0,7.923419952392578
2015-03-05,9.220000267028809,8.36400032043457,8.399999618530273,8.97599983215332,45561880.0,8.438611030578613
2015-03-06,9.315999984741211,8.944000244140625,9.020000457763672,9.095999717712402,35578482.0,8.551427841186523
2015-03-09,9.35200023651123,9.02400016784668,9.196000099182129,9.343999862670898,25654472.0,8.784578323364258
2015-03-10,9.520000457763672,9.192000389099121,9.315999984741211,9.36400032043457,24769850.0,8.803382873535156
2015-03-11,9.755999565124512,9.223999977111816,9.36400032043457,9.67199993133545,27088615.0,9.09294319152832
2015-03-12,9.836000442504883,9.399999618530273,9.600000381469727,9.555999755859375,21241962.0,8.983887672424316
2015-03-13,9.640000343322754,9.272000312805176,9.5,9.444000244140625,20923950.0,8.878591537475586
2015-03-16,9.687999725341797,9.411999702453613,9.479999542236328,9.631999969482422,30180317.0,9.055335998535156
2015-03-17,9.687999725341797,9.428000450134277,9.687999725341797,9.53600025177002,27339455.0,8.96508502960205
2015-03-18,9.97599983215332,9.456000328063965,9.53600025177002,9.923999786376953,27746962.0,9.329854011535645
2015-03-19,9.979999542236328,9.772000312805176,9.84000015258789,9.895999908447266,21232367.0,9.303531646728516
2015-03-20,10.144000053405762,9.800000190734863,9.935999870300293,9.824000358581543,19458677.0,9.23584270477295
2015-03-23,9.911999702453613,9.708000183105469,9.800000190734863,9.868000030517578,25410392.0,9.27720832824707
2015-03-24,10.079999923706055,9.539999961853027,9.84000015258789,9.751999855041504,24903847.0,9.16815185546875
2015-03-25,9.795999526977539,9.543999671936035,9.720000267028809,9.692000389099121,22754405.0,9.111745834350586
2015-03-26,9.899999618530273,9.4399995803833,9.64799976348877,9.819999694824219,23461470.0,9.232080459594727
2015-03-27,10.079999923706055,9.720000267028809,9.795999526977539,10.052000045776367,22974712.0,9.450190544128418
2015-03-30,10.0,9.684000015258789,9.935999870300293,9.836000442504883,29957740.0,9.247123718261719
2015-03-31,10.0,9.772000312805176,9.84000015258789,9.85200023651123,19159665.0,9.262166976928711
2015-04-01,10.527999877929688,9.859999656677246,9.899999618530273,10.496000289916992,31042845.0,9.867609977722168
2015-04-02,10.920000076293945,10.343999862670898,10.5,10.583999633789062,28897740.0,9.95034122467041
2015-04-03,10.67199993133545,10.404000282287598,10.51200008392334,10.527999877929688,17888147.0,9.897693634033203
2015-04-07,10.663999557495117,10.447999954223633,10.600000381469727,10.555999755859375,21589447.0,9.924017906188965
2015-04-08,10.640000343322754,10.251999855041504,10.588000297546387,10.295999526977539,23804012.0,9.679584503173828
2015-04-09,10.276000022888184,9.600000381469727,10.260000228881836,9.815999984741211,28550535.0,9.22832202911377
2015-04-10,10.13599967956543,9.800000190734863,9.807999610900879,10.03600025177002,19111485.0,9.435150146484375
2015-04-13,10.416000366210938,9.947999954223633,10.104000091552734,10.368000030517578,23594585.0,9.747274398803711
2015-04-14,10.539999961853027,10.15999984741211,10.343999862670898,10.199999809265137,23379090.0,9.58933162689209
2015-04-15,10.239999771118164,9.763999938964844,10.204000473022461,9.788000106811523,17102145.0,9.201998710632324
2015-04-16,10.039999961853027,9.527999877929688,9.612000465393066,9.935999870300293,13061055.0,9.34113597869873
2015-04-17,10.204000473022461,9.95199966430664,9.984000205993652,9.991999626159668,18877110.0,9.393784523010254
2015-04-20,10.508000373840332,9.95199966430664,10.055999755859375,10.395999908447266,31003385.0,9.773597717285156
2015-04-21,10.652000427246094,10.324000358581543,10.399999618530273,10.604000091552734,23971640.0,9.969143867492676
2015-04-22,10.763999938964844,10.531999588012695,10.619999885559082,10.628000259399414,25479185.0,9.991706848144531
2015-04-23,10.708000183105469,10.46399974822998,10.631999969482422,10.588000297546387,20479997.0,9.954102516174316
2015-04-24,11.208000183105469,10.239999771118164,10.399999618530273,10.85200023651123,30455380.0,10.202296257019043
2015-04-27,11.015999794006348,10.640000343322754,10.87600040435791,10.779999732971191,27413242.0,10.13460636138916
2015-04-28,10.831999778747559,10.324000358581543,10.788000106811523,10.34000015258789,24728557.0,9.720949172973633
2015-04-29,10.47599983215332,10.220000267028809,10.232000350952148,10.444000244140625,12050465.0,9.81872272491455
2015-04-30,10.543999671936035,10.284000396728516,10.447999954223633,10.291999816894531,12337385.0,9.675823211669922
2015-05-04,10.503999710083008,10.112000465393066,10.324000358581543,10.496000289916992,13360537.0,9.867609977722168
2015-05-05,10.479999542236328,10.020000457763672,10.479999542236328,10.03600025177002,13158040.0,9.435150146484375
2015-05-06,10.112000465393066,9.619999885559082,10.003999710083008,9.748000144958496,13586720.0,9.16439151763916
2015-05-07,9.960000038146973,9.631999969482422,9.680000305175781,9.663999557495117,10122867.0,9.085420608520508
2015-05-08,10.039999961853027,9.5600004196167,9.824000358581543,10.020000457763672,18692052.0,9.420108795166016
2015-05-11,10.359999656677246,9.928000450134277,10.020000457763672,10.295999526977539,18000087.0,9.679584503173828
2015-05-12,10.479999542236328,10.220000267028809,10.279999732971191,10.399999618530273,21375520.0,9.777356147766113
2015-05-13,10.576000213623047,10.239999771118164,10.420000076293945,10.359999656677246,20293742.0,9.739752769470215
2015-05-14,10.640000343322754,10.300000190734863,10.368000030517578,10.595999717712402,23664900.0,9.961623191833496
2015-05-15,10.65999984741211,10.003999710083008,10.65999984741211,10.284000396728516,23241350.0,9.668302536010742
2015-05-18,10.468000411987305,10.064000129699707,10.208000183105469,10.395999908447266,18937962.0,9.773597717285156
2015-05-19,10.944000244140625,10.359999656677246,10.404000282287598,10.916000366210938,34265935.0,10.262465476989746
2015-05-20,11.34000015258789,10.751999855041504,10.960000038146973,10.784000396728516,35755677.0,10.138367652893066
2015-05-21,11.104000091552734,10.65999984741211,10.760000228881836,10.979999542236328,22794105.0,10.322632789611816
2015-05-22,11.380000114440918,11.003999710083008,11.100000381469727,11.307999610900879,30875662.0,10.63099479675293
2015-05-25,11.720000267028809,11.15999984741211,11.220000267028809,11.564000129699707,31343212.0,10.871668815612793
2015-05-26,11.795999526977539,11.399999618530273,11.592000007629395,11.595999717712402,35020232.0,10.901753425598145
2015-05-27,12.140000343322754,11.319999694824219,11.595999717712402,12.04800033569336,40439705.0,11.326692581176758
2015-05-28,12.956000328063965,11.803999900817871,12.239999771118164,11.868000030517578,60223975.0,11.157468795776367
2015-05-29,12.871999740600586,11.359999656677246,11.803999900817871,12.640000343322754,49173497.0,11.88325023651123
2015-06-01,13.479999542236328,12.531999588012695,12.720000267028809,13.460000038146973,45836735.0,12.654156684875488
2015-06-02,13.991999626159668,13.144000053405762,13.468000411987305,13.555999755859375,38254300.0,12.744409561157227
2015-06-03,13.600000381469727,12.944000244140625,13.571999549865723,13.112000465393066,31704872.0,12.32699203491211
2015-06-04,13.211999893188477,12.15999984741211,13.104000091552734,12.628000259399414,34351482.0,11.871969223022461
2015-06-05,13.17199993133545,12.4399995803833,12.744000434875488,12.744000434875488,30394152.0,11.981023788452148
2015-06-08,13.579999923706055,13.0,13.119999885559082,13.399999618530273,40045467.0,12.597748756408691
2015-06-09,14.496000289916992,13.479999542236328,13.479999542236328,13.944000244140625,35797362.0,13.109179496765137
2015-06-10,14.34000015258789,13.184000015258789,13.800000190734863,13.892000198364258,27838715.0,13.202315330505371
2015-06-11,14.15999984741211,13.63599967956543,13.723999977111816,13.859999656677246,22595072.0,13.171902656555176
2015-06-12,14.63599967956543,14.0,14.020000457763672,14.564000129699707,30820335.0,13.84095287322998
2015-06-15,16.020000457763672,14.640000343322754,14.640000343322754,15.723999977111816,42205185.0,14.943363189697266
2015-06-16,15.956000328063965,14.880000114440918,15.479999542236328,15.152000427246094,29848230.0,14.399760246276855
2015-06-17,16.239999771118164,14.276000022888184,14.883999824523926,16.215999603271484,35726965.0,15.410935401916504
2015-06-18,17.760000228881836,16.0,16.04800033569336,16.600000381469727,45252377.0,15.775874137878418
2015-06-19,17.091999053955078,15.600000381469727,16.0,15.711999893188477,34873200.0,14.931958198547363
2015-06-23,16.239999771118164,14.140000343322754,15.791999816894531,16.11199951171875,32808157.0,15.312100410461426
2015-06-24,17.07200050354004,15.84000015258789,16.260000228881836,16.600000381469727,37492902.0,15.775874137878418
2015-06-25,17.236000061035156,16.280000686645508,16.61199951171875,16.676000595092773,35500050.0,15.848097801208496
2015-06-26,16.280000686645508,15.008000373840332,16.0,15.008000373840332,28954362.0,14.262909889221191
2015-06-29,15.600000381469727,13.508000373840332,15.420000076293945,13.508000373840332,37567955.0,12.83737850189209
2015-06-30,14.199999809265137,12.156000137329102,12.760000228881836,13.911999702453613,40419757.0,13.221321105957031
2015-07-01,14.4399995803833,12.803999900817871,13.984000205993652,12.843999862670898,30589785.0,12.206343650817871
2015-07-02,13.416000366210938,11.595999717712402,12.87600040435791,11.604000091552734,39439672.0,11.027905464172363
2015-07-03,12.760000228881836,10.444000244140625,11.199999809265137,11.14799976348877,45606077.0,10.594544410705566
2015-07-06,12.263999938964844,10.520000457763672,12.263999938964844,12.04800033569336,49898165.0,11.449862480163574
2015-07-07,12.052000045776367,10.843999862670898,11.600000381469727,10.843999862670898,38630115.0,10.305635452270508
2015-07-08,10.843999862670898,9.760000228881836,9.760000228881836,9.923999786376953,93760167.0,9.431309700012207
2015-07-09,10.916000366210938,9.935999870300293,9.935999870300293,10.916000366210938,21661302.0,10.374062538146973
2015-07-10,12.008000373840332,11.612000465393066,12.008000373840332,12.008000373840332,9471357.0,11.411848068237305
2015-07-13,13.208000183105469,12.795999526977539,13.208000183105469,13.208000183105469,27285940.0,12.55227279663086
2015-07-14,14.527999877929688,13.223999977111816,13.84000015258789,14.520000457763672,46186405.0,13.799137115478516
2015-07-15,14.399999618530273,13.067999839782715,14.319999694824219,13.472000122070312,36489720.0,12.803165435791016
2015-07-16,14.479999542236328,13.232000350952148,13.472000122070312,14.119999885559082,31812837.0,13.41899585723877
2015-07-17,15.291999816894531,14.15999984741211,14.199999809265137,15.088000297546387,27916912.0,14.338937759399414
2015-07-20,15.272000312805176,14.45199966430664,15.088000297546387,14.812000274658203,33271967.0,14.076640129089355
2015-07-21,15.0,14.331999778747559,14.479999542236328,14.82800006866455,16237225.0,14.091845512390137
2015-07-22,15.359999656677246,14.484000205993652,14.812000274658203,14.95199966430664,23290550.0,14.209689140319824
2015-07-23,15.116000175476074,14.5600004196167,15.039999961853027,14.984000205993652,20419670.0,14.240100860595703
2015-07-24,16.0,14.520000457763672,14.819999694824219,15.255999565124512,38326142.0,14.498597145080566
2015-07-27,15.791999816894531,13.732000350952148,14.960000038146973,13.880000114440918,34318365.0,13.190910339355469
2015-07-28,14.543999671936035,12.87600040435791,13.564000129699707,13.996000289916992,33674332.0,13.301153182983398
2015-07-29,14.607999801635742,13.447999954223633,14.119999885559082,14.607999801635742,22340245.0,13.882767677307129
2015-07-30,14.751999855041504,13.868000030517578,14.595999717712402,13.960000038146973,22355257.0,13.266938209533691
2015-07-31,14.0,12.880000114440918,13.720000267028809,13.180000305175781,20951667.0,12.525662422180176
2015-08-03,13.199999809265137,12.163999557495117,12.880000114440918,12.680000305175781,17039735.0,12.050487518310547
2015-08-04,13.819999694824219,12.736000061035156,12.736000061035156,13.727999687194824,15757937.0,13.046457290649414
2015-08-05,13.803999900817871,13.140000343322754,13.588000297546387,13.36400032043457,12171220.0,12.700528144836426
2015-08-06,13.680000305175781,12.600000381469727,13.119999885559082,13.36400032043457,10553147.0,12.700528144836426
2015-08-07,14.0,13.520000457763672,13.600000381469727,13.895999908447266,13428830.0,13.206116676330566
2015-08-10,14.619999885559082,14.079999923706055,14.208000183105469,14.435999870300293,18330867.0,13.719306945800781
2015-08-11,14.652000427246094,14.156000137329102,14.435999870300293,14.35200023651123,12656770.0,13.639477729797363
2015-08-12,15.0,14.119999885559082,14.276000022888184,14.935999870300293,18394005.0,14.194483757019043
2015-08-13,15.272000312805176,14.423999786376953,14.979999542236328,15.01200008392334,16314372.0,14.26671028137207
2015-08-14,15.260000228881836,14.631999969482422,15.199999809265137,14.63599967956543,13888452.0,13.909378051757812
2015-08-17,15.223999977111816,14.600000381469727,14.760000228881836,15.039999961853027,20340167.0,14.293320655822754
2015-08-18,15.232000350952148,13.64799976348877,14.880000114440918,13.680000305175781,19167097.0,13.000840187072754
2015-08-19,14.800000190734863,13.12399959564209,13.595999717712402,14.227999687194824,16477732.0,13.52163314819336
2015-08-20,14.555999755859375,13.831999778747559,14.039999961853027,13.84000015258789,10773482.0,13.152897834777832
2015-08-21,13.836000442504883,12.991999626159668,13.552000045776367,13.039999961853027,13432402.0,12.39261245727539
2015-08-24,12.583999633789062,11.736000061035156,12.583999633789062,11.736000061035156,22469817.0,11.153351783752441
2015-08-25,12.907999992370605,10.904000282287598,11.399999618530273,10.97599983215332,20784810.0,10.431083679199219
2015-08-26,12.071999549865723,11.107999801635742,11.527999877929688,11.935999870300293,27158452.0,11.343422889709473
2015-08-27,12.5600004196167,11.935999870300293,12.079999923706055,12.539999961853027,21603565.0,11.917435646057129
2015-08-28,13.199999809265137,12.199999809265137,12.760000228881836,13.01200008392334,22178085.0,12.366003036499023
2015-08-31,12.899999618530273,12.211999893188477,12.800000190734863,12.324000358581543,15738690.0,11.712160110473633
2015-09-01,12.239999771118164,11.208000183105469,12.239999771118164,11.263999938964844,12965160.0,10.704784393310547
2015-09-02,11.843999862670898,10.5600004196167,10.760000228881836,11.652000427246094,14718517.0,11.073522567749023
2015-09-07,12.319999694824219,10.928000450134277,11.62399959564209,11.15999984741211,25017127.0,10.605948448181152
2015-09-08,11.800000190734863,10.84000015258789,10.98799991607666,11.760000228881836,9443690.0,11.17616081237793
2015-09-09,12.107999801635742,11.187999725341797,12.095999717712402,11.331999778747559,38537137.0,10.769410133361816
2015-09-10,11.32800006866455,10.800000190734863,11.140000343322754,11.152000427246094,12865345.0,10.598345756530762
2015-09-11,11.300000190734863,11.039999961853027,11.211999893188477,11.272000312805176,10273197.0,10.712387084960938
2015-09-14,11.399999618530273,10.144000053405762,11.34000015258789,10.152000427246094,16788327.0,9.647992134094238
2015-09-15,10.392000198364258,9.692000389099121,9.991999626159668,9.708000183105469,13943012.0,9.226035118103027
2015-09-16,10.675999641418457,9.727999687194824,9.803999900817871,10.479999542236328,15169975.0,9.959708213806152
2015-09-17,10.600000381469727,10.140000343322754,10.347999572753906,10.199999809265137,16058437.0,9.693608283996582
2015-09-18,10.444000244140625,10.100000381469727,10.244000434875488,10.324000358581543,7557320.0,9.811453819274902
2015-09-21,11.355999946594238,10.208000183105469,10.300000190734863,11.355999946594238,22361217.0,10.792218208312988
2015-09-22,11.692000389099121,11.227999687194824,11.479999542236328,11.552000045776367,14876842.0,10.978486061096191
2015-09-23,11.592000007629395,11.163999557495117,11.319999694824219,11.239999771118164,8731997.0,10.681975364685059
2015-09-24,11.472000122070312,11.168000221252441,11.319999694824219,11.336000442504883,7331430.0,10.773211479187012
2015-09-25,11.46399974822998,10.899999618530273,11.359999656677246,11.083999633789062,8006102.0,10.533720016479492
2015-09-28,11.300000190734863,10.868000030517578,11.156000137329102,11.284000396728516,6338520.0,10.72379207611084
2015-09-29,11.680000305175781,11.0,11.100000381469727,11.383999824523926,9108360.0,10.818826675415039
2015-09-30,11.444000244140625,11.015999794006348,11.444000244140625,11.107999801635742,9399022.0,10.55652904510498
2015-10-08,11.788000106811523,11.199999809265137,11.552000045776367,11.748000144958496,15382575.0,11.164756774902344
2015-10-09,11.899999618530273,11.640000343322754,11.760000228881836,11.880000114440918,13203712.0,11.290202140808105
2015-10-12,12.45199966430664,11.87600040435791,11.9399995803833,12.055999755859375,30633865.0,11.457465171813965
2015-10-13,12.03600025177002,11.807999610900879,12.03600025177002,11.960000038146973,11735820.0,11.366230964660645
2015-10-14,12.119999885559082,11.680000305175781,12.0,11.751999855041504,14081195.0,11.168557167053223
2015-10-15,12.039999961853027,11.619999885559082,11.744000434875488,12.0,15440697.0,11.404244422912598
2015-10-16,12.156000137329102,11.755999565124512,12.0,11.979999542236328,16195747.0,11.385237693786621
2015-10-19,12.0,11.5600004196167,11.968000411987305,11.67199993133545,21849555.0,11.092529296875
2015-10-20,11.920000076293945,11.567999839782715,11.720000267028809,11.871999740600586,14889905.0,11.282600402832031
2015-10-21,12.104000091552734,10.859999656677246,11.86400032043457,11.01200008392334,21837125.0,10.465295791625977
2015-10-22,11.355999946594238,10.800000190734863,11.119999885559082,11.267999649047852,16747472.0,10.708584785461426
2015-10-23,11.680000305175781,11.215999603271484,11.239999771118164,11.607999801635742,15924807.0,11.031706809997559
2015-10-26,11.736000061035156,11.411999702453613,11.680000305175781,11.503999710083008,16850740.0,10.932869911193848
2015-10-27,11.631999969482422,11.163999557495117,11.503999710083008,11.527999877929688,15268412.0,10.955677032470703
2015-10-28,11.86400032043457,11.404000282287598,11.479999542236328,11.699999809265137,21753967.0,11.119138717651367
2015-10-29,12.04800033569336,11.571999549865723,11.843999862670898,11.911999702453613,25380685.0,11.3206148147583
2015-10-30,11.895999908447266,11.479999542236328,11.763999938964844,11.588000297546387,18594385.0,11.012700080871582
2015-11-02,11.899999618530273,11.279999732971191,11.279999732971191,11.579999923706055,11685620.0,11.005095481872559
2015-11-03,11.803999900817871,11.552000045776367,11.604000091552734,11.652000427246094,9820385.0,11.073522567749023
2015-11-04,12.472000122070312,11.604000091552734,11.604000091552734,12.411999702453613,26982447.0,11.795791625976562
2015-11-05,12.4399995803833,12.092000007629395,12.355999946594238,12.17199993133545,23217825.0,11.567706108093262
2015-11-06,12.699999809265137,12.307999610900879,12.307999610900879,12.53600025177002,23729492.0,11.91363525390625
2015-11-09,12.579999923706055,12.168000221252441,12.404000282287598,12.392000198364258,25095700.0,11.77678394317627
2015-11-10,12.567999839782715,12.15999984741211,12.239999771118164,12.387999534606934,18666210.0,11.772982597351074
2015-11-11,12.612000465393066,12.192000389099121,12.387999534606934,12.36400032043457,20536550.0,11.750174522399902
2015-11-12,12.447999954223633,12.239999771118164,12.35200023651123,12.420000076293945,15492875.0,11.803394317626953
2015-11-13,12.355999946594238,11.960000038146973,12.284000396728516,11.972000122070312,16031007.0,11.37763500213623
2015-11-16,12.144000053405762,11.62399959564209,11.699999809265137,12.083999633789062,8125565.0,11.484075546264648
2015-11-17,12.192000389099121,11.800000190734863,12.175999641418457,11.916000366210938,14368547.0,11.324416160583496
2015-11-18,12.076000213623047,11.803999900817871,11.883999824523926,11.859999656677246,9198185.0,11.271195411682129
2015-11-19,12.116000175476074,11.859999656677246,11.920000076293945,12.039999961853027,8335337.0,11.442259788513184
2015-11-20,12.079999923706055,11.904000282287598,12.01200008392334,12.015999794006348,11879592.0,11.419450759887695
2015-11-23,12.392000198364258,11.911999702453613,12.01200008392334,12.255999565124512,18253087.0,11.647536277770996
2015-11-24,12.692000389099121,12.196000099182129,12.260000228881836,12.680000305175781,25962375.0,12.050487518310547
2015-11-25,12.755999565124512,12.423999786376953,12.520000457763672,12.631999969482422,16252575.0,12.004868507385254
2015-11-26,12.751999855041504,12.315999984741211,12.62399959564209,12.32800006866455,18092057.0,11.715961456298828
2015-11-27,12.272000312805176,11.319999694824219,12.272000312805176,11.484000205993652,17812982.0,10.913863182067871
2015-11-30,11.708000183105469,11.039999961853027,11.503999710083008,11.359999656677246,13224620.0,10.796019554138184
2015-12-01,11.715999603271484,11.368000030517578,11.399999618530273,11.555999755859375,8027502.0,10.982287406921387
2015-12-02,11.744000434875488,11.12399959564209,11.555999755859375,11.684000015258789,11113622.0,11.103933334350586
2015-12-03,11.755999565124512,11.48799991607666,11.631999969482422,11.715999603271484,10080740.0,11.134344100952148
2015-12-04,11.663999557495117,11.428000450134277,11.640000343322754,11.472000122070312,10496860.0,10.902459144592285
2015-12-07,11.640000343322754,11.479999542236328,11.48799991607666,11.552000045776367,6409715.0,10.978486061096191
2015-12-08,11.53600025177002,11.220000267028809,11.53600025177002,11.272000312805176,6854800.0,10.712387084960938
2015-12-09,11.395999908447266,11.204000473022461,11.236000061035156,11.236000061035156,6223175.0,10.67817497253418
2015-12-10,11.37600040435791,11.184000015258789,11.239999771118164,11.260000228881836,7595870.0,10.700984954833984
2015-12-11,11.32800006866455,11.112000465393066,11.288000106811523,11.267999649047852,5737612.0,10.708584785461426
2015-12-14,11.711999893188477,11.088000297546387,11.088000297546387,11.612000465393066,11834312.0,11.035507202148438
2015-12-15,11.795999526977539,11.520000457763672,11.600000381469727,11.65999984741211,8757792.0,11.081125259399414
2015-12-16,11.727999687194824,11.583999633789062,11.640000343322754,11.588000297546387,6641747.0,11.012700080871582
2015-12-17,11.87600040435791,11.607999801635742,11.699999809265137,11.795999526977539,12921180.0,11.210372924804688
2015-12-18,11.95199966430664,11.65999984741211,11.760000228881836,11.887999534606934,11356365.0,11.297804832458496
2015-12-21,12.595999717712402,11.803999900817871,11.95199966430664,12.395999908447266,23196867.0,11.780586242675781
2015-12-22,12.515999794006348,12.180000305175781,12.479999542236328,12.428000450134277,13965050.0,11.810996055603027
2015-12-23,12.708000183105469,12.319999694824219,12.479999542236328,12.428000450134277,15012015.0,11.810996055603027
2015-12-24,12.944000244140625,12.34000015258789,12.520000457763672,12.720000267028809,18141937.0,12.088500022888184
2015-12-25,12.791999816894531,12.404000282287598,12.739999771118164,12.612000465393066,12717155.0,11.985862731933594
2015-12-28,12.675999641418457,12.043999671936035,12.600000381469727,12.076000213623047,14082357.0,11.476471900939941
2015-12-29,12.223999977111816,12.0,12.0,12.14799976348877,6408190.0,11.544897079467773
2015-12-30,12.5,12.140000343322754,12.140000343322754,12.420000076293945,8846245.0,11.803394317626953
2015-12-31,12.5,12.043999671936035,12.4399995803833,12.168000221252441,11874440.0,11.563904762268066
2016-01-04,12.079999923706055,11.064000129699707,12.043999671936035,11.095999717712402,9594950.0,10.545125007629395
2016-01-05,11.895999908447266,10.680000305175781,10.680000305175781,11.675999641418457,18802320.0,11.096330642700195
2016-01-06,12.144000053405762,11.600000381469727,11.656000137329102,12.119999885559082,14818735.0,11.51828670501709
2016-01-07,12.079999923706055,11.604000091552734,11.916000366210938,11.788000106811523,5877687.0,11.202771186828613
2016-01-08,12.899999618530273,11.760000228881836,12.071999549865723,12.684000015258789,30261075.0,12.054287910461426
2016-01-11,13.543999671936035,12.0,12.399999618530273,12.644000053405762,54947845.0,12.01627254486084
2016-01-12,13.255999565124512,11.720000267028809,12.67199993133545,12.899999618530273,36379825.0,12.259562492370605
2016-01-13,12.899999618530273,11.619999885559082,12.803999900817871,11.63599967956543,28140502.0,11.058316230773926
2016-01-14,11.508000373840332,10.520000457763672,10.800000190734863,11.276000022888184,23467070.0,10.716188430786133
2016-01-15,11.675999641418457,10.803999900817871,11.199999809265137,11.104000091552734,15503955.0,10.552729606628418
2016-01-18,11.319999694824219,10.604000091552734,10.755999565124512,11.0,12770512.0,10.453890800476074
2016-01-19,11.583999633789062,10.880000114440918,11.0,11.48799991607666,10868705.0,10.917665481567383
2016-01-20,12.571999549865723,11.803999900817871,11.907999992370605,11.996000289916992,21815902.0,11.400444030761719
2016-01-21,12.600000381469727,11.684000015258789,11.776000022888184,12.04800033569336,25608695.0,11.449862480163574
2016-01-22,12.380000114440918,11.5600004196167,12.279999732971191,12.119999885559082,17507965.0,11.51828670501709
2016-01-25,12.708000183105469,12.156000137329102,12.239999771118164,12.652000427246094,18994615.0,12.023876190185547
2016-01-26,13.187999725341797,12.020000457763672,12.479999542236328,12.239999771118164,29345680.0,11.632330894470215
2016-01-27,12.592000007629395,11.52400016784668,12.272000312805176,12.552000045776367,22933457.0,11.928841590881348
2016-01-28,12.404000282287598,11.520000457763672,12.104000091552734,11.604000091552734,14934922.0,11.027905464172363
2016-01-29,12.196000099182129,11.227999687194824,11.359999656677246,11.9399995803833,16839180.0,11.347224235534668
2016-02-01,12.039999961853027,11.640000343322754,11.920000076293945,11.883999824523926,10116082.0,11.294004440307617
2016-02-02,13.071999549865723,11.831999778747559,11.871999740600586,13.071999549865723,22234247.0,12.42302417755127
2016-02-03,13.380000114440918,12.744000434875488,13.039999961853027,13.223999977111816,24434787.0,12.56747817993164
2016-02-04,13.576000213623047,12.98799991607666,13.5600004196167,13.043999671936035,20373452.0,12.396413803100586
2016-02-05,13.399999618530273,12.803999900817871,13.027999877929688,12.907999992370605,16077047.0,12.267167091369629
2016-02-15,13.184000015258789,12.319999694824219,12.496000289916992,12.984000205993652,15962870.0,12.339394569396973
2016-02-16,13.991999626159668,12.887999534606934,12.984000205993652,13.708000183105469,25465987.0,13.027449607849121
2016-02-17,14.112000465393066,13.416000366210938,13.539999961853027,13.996000289916992,25301570.0,13.301153182983398
2016-02-18,14.079999923706055,12.600000381469727,14.039999961853027,13.684000015258789,24805435.0,13.004642486572266
2016-02-19,14.595999717712402,13.520000457763672,13.564000129699707,14.383999824523926,27823815.0,13.669888496398926
2016-02-22,14.748000144958496,14.303999900817871,14.411999702453613,14.484000205993652,20326125.0,13.764925003051758
2016-02-23,14.520000457763672,13.843999862670898,14.479999542236328,14.192000389099121,18780727.0,13.487421035766602
2016-02-24,14.199999809265137,13.720000267028809,14.04800033569336,14.076000213623047,19312447.0,13.377180099487305
2016-02-25,14.17199993133545,12.880000114440918,14.079999923706055,13.071999549865723,25680027.0,12.42302417755127
2016-02-26,14.211999893188477,13.196000099182129,13.267999649047852,13.996000289916992,20744167.0,13.301153182983398
2016-02-29,14.15999984741211,13.12399959564209,13.991999626159668,13.767999649047852,22473822.0,13.084470748901367
2016-03-01,13.95199966430664,13.083999633789062,13.760000228881836,13.315999984741211,23114742.0,12.65491008758545
2016-03-02,14.64799976348877,13.244000434875488,13.331999778747559,14.64799976348877,31058042.0,13.920782089233398
2016-03-03,14.887999534606934,14.36400032043457,14.723999977111816,14.47599983215332,21509810.0,13.75732135772705
2016-03-04,14.880000114440918,13.871999740600586,14.359999656677246,14.192000389099121,22560750.0,13.487421035766602
2016-03-07,14.84000015258789,14.043999671936035,14.251999855041504,14.800000190734863,20139582.0,14.065235137939453
2016-03-08,14.95199966430664,14.199999809265137,14.760000228881836,14.579999923706055,26439890.0,13.856158256530762
2016-03-09,15.199999809265137,13.960000038146973,14.204000473022461,14.631999969482422,27605220.0,13.905576705932617
2016-03-10,14.899999618530273,14.239999771118164,14.631999969482422,14.267999649047852,16820965.0,13.559647560119629
2016-03-11,14.791999816894531,13.956000328063965,14.267999649047852,14.071999549865723,32627597.0,13.373377799987793
2016-03-14,14.539999961853027,13.9399995803833,13.9399995803833,14.17199993133545,36312537.0,13.468414306640625
2016-03-15,14.12399959564209,13.5600004196167,14.003999710083008,13.628000259399414,22674690.0,12.951420783996582
2016-03-16,13.831999778747559,13.100000381469727,13.791999816894531,13.204000473022461,24600702.0,12.548471450805664
2016-03-17,13.727999687194824,13.204000473022461,13.319999694824219,13.687999725341797,21564702.0,13.008442878723145
2016-03-18,14.015999794006348,13.600000381469727,13.67199993133545,13.751999855041504,29913580.0,13.069263458251953
2016-03-21,14.180000305175781,13.779999732971191,13.859999656677246,14.163999557495117,23973087.0,13.460809707641602
2016-03-22,14.579999923706055,14.003999710083008,14.064000129699707,14.291999816894531,25249452.0,13.582456588745117
2016-03-23,14.576000213623047,14.128000259399414,14.319999694824219,14.392000198364258,20462030.0,13.677491188049316
2016-03-24,15.644000053405762,14.14799976348877,14.239999771118164,15.187999725341797,48881365.0,14.43397331237793
2016-03-25,15.300000190734863,14.807999610900879,15.220000267028809,15.071999549865723,26031767.0,14.323732376098633
2016-03-28,15.479999542236328,14.807999610900879,15.092000007629395,14.84000015258789,24484012.0,14.103249549865723
2016-03-29,14.956000328063965,14.368000030517578,14.880000114440918,14.520000457763672,18547365.0,13.799137115478516
2016-03-30,15.319999694824219,14.619999885559082,14.720000267028809,15.251999855041504,27006402.0,14.494794845581055
2016-03-31,15.399999618530273,14.972000122070312,15.34000015258789,15.152000427246094,21555087.0,14.399760246276855
2016-04-01,15.17199993133545,14.699999809265137,14.920000076293945,14.960000038146973,18258177.0,14.217292785644531
2016-04-05,15.87600040435791,14.880000114440918,14.920000076293945,15.779999732971191,32151157.0,14.996583938598633
2016-04-06,16.600000381469727,15.784000396728516,15.907999992370605,16.38800048828125,39372930.0,15.574396133422852
2016-04-07,16.908000946044922,16.200000762939453,16.347999572753906,16.288000106811523,35841825.0,15.479361534118652
2016-04-08,16.472000122070312,15.84000015258789,16.124000549316406,16.31599998474121,24684582.0,15.505972862243652
2016-04-11,16.788000106811523,16.243999481201172,16.520000457763672,16.34000015258789,21053297.0,15.52878189086914
2016-04-12,16.260000228881836,15.199999809265137,16.260000228881836,15.531999588012695,33782557.0,14.760894775390625
2016-04-13,15.979999542236328,15.52400016784668,15.600000381469727,15.555999755859375,21836735.0,14.783702850341797
2016-04-14,16.200000762939453,15.45199966430664,15.704000473022461,16.18400001525879,19153117.0,15.380525588989258
2016-04-15,16.34000015258789,15.923999786376953,16.003999710083008,16.124000549316406,14534520.0,15.323505401611328
2016-04-18,16.84000015258789,15.800000190734863,15.968000411987305,16.72800064086914,24353660.0,15.8975191116333
2016-04-19,17.007999420166016,16.23200035095215,16.68000030517578,16.643999099731445,24390305.0,15.81768798828125
2016-04-20,16.59600067138672,14.979999542236328,16.54400062561035,15.196000099182129,43035690.0,14.44157600402832
2016-04-21,15.37600040435791,14.776000022888184,15.199999809265137,14.800000190734863,24036947.0,14.065235137939453
2016-04-22,15.35200023651123,14.708000183105469,14.800000190734863,15.331999778747559,16933250.0,14.570823669433594
2016-04-25,15.267999649047852,14.723999977111816,15.220000267028809,15.015999794006348,12653697.0,14.270511627197266
2016-04-26,15.668000221252441,15.015999794006348,15.039999961853027,15.600000381469727,19900082.0,14.825519561767578
2016-04-27,15.800000190734863,15.32800006866455,15.45199966430664,15.4399995803833,14604395.0,14.6734619140625
2016-04-28,15.5600004196167,15.003999710083008,15.4399995803833,15.53600025177002,12261527.0,14.764695167541504
2016-04-29,15.920000076293945,15.404000282287598,15.479999542236328,15.640000343322754,17873095.0,14.863533020019531
2016-05-03,16.479999542236328,15.640000343322754,15.640000343322754,16.45199966430664,27025185.0,15.63521957397461
2016-05-04,16.75200080871582,16.22800064086914,16.3799991607666,16.395999908447266,24154747.0,15.582000732421875
2016-05-05,17.34000015258789,16.27199935913086,16.408000946044922,17.167999267578125,40060805.0,16.315671920776367
2016-05-06,17.780000686645508,15.850000381469727,17.200000762939453,16.219999313354492,22765779.0,15.523241996765137
2016-05-09,15.649999618530273,14.600000381469727,15.399999618530273,14.649999618530273,36539163.0,14.020684242248535
2016-05-10,15.859999656677246,14.65999984741211,14.789999961853027,15.539999961853027,30836858.0,14.872452735900879
2016-05-11,16.549999237060547,15.300000190734863,15.649999618530273,15.960000038146973,33795758.0,15.27441120147705
2016-05-12,15.899999618530273,15.0,15.5600004196167,15.84000015258789,18727257.0,15.159566879272461
2016-05-13,16.079999923706055,15.239999771118164,15.84000015258789,15.84000015258789,15035005.0,15.159566879272461
2016-05-16,15.949999809265137,15.420000076293945,15.710000038146973,15.920000076293945,15150737.0,15.236129760742188
2016-05-17,16.079999923706055,15.369999885559082,15.890000343322754,15.399999618530273,12472128.0,14.738466262817383
2016-05-18,15.5,14.5,15.149999618530273,15.399999618530273,22362379.0,14.738466262817383
2016-05-19,15.600000381469727,15.020000457763672,15.199999809265137,15.489999771118164,14418942.0,14.824601173400879
2016-05-20,15.579999923706055,15.119999885559082,15.289999961853027,15.420000076293945,8833266.0,14.757607460021973
2016-05-23,15.609999656677246,15.25,15.4399995803833,15.3100004196167,10571070.0,14.652332305908203
2016-05-24,15.420000076293945,14.930000305175781,15.399999618530273,14.989999771118164,10755734.0,14.346077919006348
2016-05-25,15.260000228881836,14.6899995803833,15.149999618530273,14.890000343322754,10928675.0,14.250374794006348
2016-05-26,14.829999923706055,14.300000190734863,14.819999694824219,14.729999542236328,12266374.0,14.097248077392578
2016-05-27,15.100000381469727,14.510000228881836,14.510000228881836,14.770000457763672,9256074.0,14.135530471801758
2016-05-30,14.8100004196167,14.380000114440918,14.710000038146973,14.5600004196167,8024109.0,13.934552192687988
2016-05-31,15.210000038146973,14.510000228881836,14.5600004196167,15.1899995803833,18370164.0,14.537487030029297
2016-06-01,15.479999542236328,15.100000381469727,15.199999809265137,15.239999771118164,18466917.0,14.585339546203613
2016-06-02,15.369999885559082,15.010000228881836,15.289999961853027,15.149999618530273,10940513.0,14.49920654296875
2016-06-03,15.75,14.979999542236328,15.109999656677246,15.59000015258789,18702184.0,14.920305252075195
2016-06-06,15.850000381469727,15.460000038146973,15.609999656677246,15.680000305175781,18026547.0,15.006439208984375
2016-06-07,16.280000686645508,15.520000457763672,15.680000305175781,16.010000228881836,22377618.0,15.32226276397705
2016-06-08,16.09000015258789,15.579999923706055,16.020000457763672,15.739999771118164,16782484.0,15.063861846923828
2016-06-13,15.640000343322754,15.050000190734863,15.5,15.079999923706055,13461702.0,14.43221378326416
2016-06-14,15.630000114440918,15.119999885559082,15.199999809265137,15.59000015258789,10694896.0,14.920305252075195
2016-06-15,16.8799991607666,15.420000076293945,15.5,16.610000610351562,26795856.0,15.896491050720215
2016-06-16,16.770000457763672,16.350000381469727,16.5,16.56999969482422,17914256.0,15.85820484161377
2016-06-17,16.889999389648438,16.459999084472656,16.559999465942383,16.719999313354492,16042279.0,16.001766204833984
2016-06-20,17.639999389648438,16.65999984741211,16.68000030517578,17.290000915527344,14688124.0,16.547279357910156
2016-06-21,17.639999389648438,16.899999618530273,17.270000457763672,16.989999771118164,14218198.0,16.26016616821289
2016-06-22,17.200000762939453,16.690000534057617,16.799999237060547,17.010000228881836,9370676.0,16.279306411743164
2016-06-23,17.149999618530273,16.510000228881836,17.06999969482422,16.719999313354492,10035473.0,16.001766204833984
2016-06-24,17.3799991607666,16.18000030517578,16.799999237060547,16.920000076293945,15407935.0,16.193172454833984
2016-06-27,17.799999237060547,16.729999542236328,16.739999771118164,17.59000015258789,17643496.0,16.83439064025879
2016-06-28,17.760000228881836,17.299999237060547,17.559999465942383,17.59000015258789,12508049.0,16.83439064025879
2016-06-29,17.959999084472656,17.40999984741211,17.579999923706055,17.6299991607666,10283254.0,16.87267303466797
2016-06-30,18.06999969482422,17.530000686645508,17.649999618530273,17.84000015258789,10887638.0,17.073652267456055
2016-07-01,18.899999618530273,17.899999618530273,17.899999618530273,18.459999084472656,18924971.0,17.66701889038086
2016-07-04,18.670000076293945,18.18000030517578,18.399999618530273,18.649999618530273,13235605.0,17.848857879638672
2016-07-05,19.25,17.81999969482422,19.0,18.110000610351562,35377859.0,17.332054138183594
2016-07-06,18.280000686645508,17.850000381469727,18.0,18.149999618530273,17390713.0,17.370336532592773
2016-07-07,18.239999771118164,17.850000381469727,18.1200008392334,18.059999465942383,16461764.0,17.284202575683594
2016-07-08,18.09000015258789,17.809999465942383,18.06999969482422,17.84000015258789,10916888.0,17.073652267456055
2016-07-11,18.469999313354492,17.549999237060547,17.770000457763672,18.18000030517578,23135080.0,17.3990478515625
2016-07-12,18.799999237060547,17.959999084472656,18.190000534057617,18.68000030517578,21722633.0,17.8775691986084
2016-07-13,18.850000381469727,18.440000534057617,18.700000762939453,18.510000228881836,11305815.0,17.71487045288086
2016-07-14,18.510000228881836,18.06999969482422,18.43000030517578,18.190000534057617,9388284.0,17.408618927001953
2016-07-15,18.459999084472656,18.139999389648438,18.200000762939453,18.239999771118164,7135059.0,17.456470489501953
2016-07-18,18.3799991607666,18.030000686645508,18.219999313354492,18.209999084472656,7119555.0,17.427757263183594
2016-07-19,18.280000686645508,17.639999389648438,18.270000457763672,17.950000762939453,11470706.0,17.17892837524414
2016-07-20,18.059999465942383,17.68000030517578,17.950000762939453,17.700000762939453,8868205.0,16.939666748046875
2016-07-21,17.93000030517578,17.639999389648438,17.719999313354492,17.729999542236328,7421898.0,16.96837615966797
2016-07-22,17.850000381469727,17.5,17.75,17.579999923706055,7512479.0,16.82482147216797
2016-07-25,17.790000915527344,17.520000457763672,17.579999923706055,17.719999313354492,6949935.0,16.958805084228516
2016-07-26,17.8700008392334,17.559999465942383,17.790000915527344,17.81999969482422,10991861.0,17.05451202392578
2016-07-27,18.049999237060547,16.700000762939453,17.8799991607666,17.06999969482422,18303566.0,16.336727142333984
2016-07-28,17.43000030517578,16.889999389648438,17.079999923706055,17.309999465942383,10170667.0,16.566417694091797
2016-07-29,17.40999984741211,17.100000381469727,17.299999237060547,17.239999771118164,5612853.0,16.499427795410156
2016-08-01,17.510000228881836,16.920000076293945,17.06999969482422,17.399999618530273,6885959.0,16.65255355834961
2016-08-02,17.479999542236328,17.309999465942383,17.459999084472656,17.459999084472656,3574160.0,16.709972381591797
2016-08-03,17.579999923706055,17.350000381469727,17.3799991607666,17.389999389648438,3793259.0,16.642982482910156
2016-08-04,17.639999389648438,17.200000762939453,17.200000762939453,17.459999084472656,5697948.0,16.709972381591797
2016-08-05,17.59000015258789,17.190000534057617,17.43000030517578,17.219999313354492,5181622.0,16.480283737182617
2016-08-08,17.420000076293945,17.100000381469727,17.219999313354492,17.40999984741211,4314879.0,16.66212272644043
2016-08-09,17.950000762939453,17.280000686645508,17.280000686645508,17.920000076293945,9726853.0,17.15021514892578
2016-08-10,17.969999313354492,17.75,17.920000076293945,17.790000915527344,6329974.0,17.025802612304688
2016-08-11,17.8700008392334,17.25,17.709999084472656,17.3700008392334,10578784.0,16.623844146728516
2016-08-12,17.5,17.15999984741211,17.3700008392334,17.43000030517578,5186499.0,16.681264877319336
2016-08-15,18.440000534057617,17.639999389648438,17.639999389648438,18.170000076293945,26155778.0,17.389476776123047
2016-08-16,18.799999237060547,18.209999084472656,18.209999084472656,18.700000762939453,22777376.0,17.896711349487305
2016-08-17,18.850000381469727,18.510000228881836,18.760000228881836,18.68000030517578,11461996.0,17.8775691986084
2016-08-18,18.75,18.3799991607666,18.549999237060547,18.399999618530273,10807604.0,17.60959815979004
2016-08-19,18.600000381469727,18.299999237060547,18.450000762939453,18.510000228881836,6963510.0,17.71487045288086
2016-08-22,18.549999237060547,18.06999969482422,18.510000228881836,18.100000381469727,8555229.0,17.32248306274414
2016-08-23,18.25,18.0,18.1200008392334,18.1299991607666,6056916.0,17.351194381713867
2016-08-24,18.350000381469727,18.06999969482422,18.06999969482422,18.149999618530273,5400013.0,17.370336532592773
2016-08-25,18.1299991607666,17.510000228881836,18.079999923706055,17.760000228881836,9489860.0,16.99709129333496
2016-08-26,18.030000686645508,17.75,17.780000686645508,17.84000015258789,5953644.0,17.073652267456055
2016-08-29,18.0,17.739999771118164,17.8799991607666,17.760000228881836,4050128.0,16.99709129333496
2016-08-30,17.920000076293945,17.68000030517578,17.770000457763672,17.709999084472656,4303599.0,16.949235916137695
2016-08-31,17.84000015258789,17.520000457763672,17.709999084472656,17.709999084472656,5316005.0,16.949235916137695
2016-09-01,17.959999084472656,17.6200008392334,17.75,17.809999465942383,5750394.0,17.044940948486328
2016-09-02,17.8799991607666,17.559999465942383,17.8799991607666,17.56999969482422,5657616.0,16.815250396728516
2016-09-05,17.739999771118164,17.510000228881836,17.65999984741211,17.56999969482422,4161334.0,16.815250396728516
2016-09-06,17.8700008392334,17.489999771118164,17.600000381469727,17.860000610351562,5061473.0,17.092792510986328
2016-09-07,17.989999771118164,17.790000915527344,17.8700008392334,17.8700008392334,6203528.0,17.10236358642578
2016-09-08,17.959999084472656,17.790000915527344,17.799999237060547,17.81999969482422,3848317.0,17.05451202392578
2016-09-09,17.940000534057617,17.280000686645508,17.899999618530273,17.3799991607666,9510921.0,16.633411407470703
2016-09-12,17.530000686645508,16.540000915527344,17.010000228881836,16.790000915527344,13705974.0,16.068756103515625
2016-09-13,17.0,16.6299991607666,16.899999618530273,16.84000015258789,5657969.0,16.116609573364258
2016-09-14,16.959999084472656,16.65999984741211,16.780000686645508,16.81999969482422,3829335.0,16.097469329833984
2016-09-19,16.889999389648438,16.729999542236328,16.799999237060547,16.799999237060547,5517148.0,16.078327178955078
2016-09-20,16.889999389648438,16.6299991607666,16.8799991607666,16.65999984741211,4610470.0,15.944341659545898
2016-09-21,16.700000762939453,16.3799991607666,16.700000762939453,16.489999771118164,8938542.0,15.781644821166992
2016-09-22,16.8799991607666,16.559999465942383,16.559999465942383,16.780000686645508,7965294.0,16.059186935424805
2016-09-23,16.84000015258789,16.489999771118164,16.829999923706055,16.530000686645508,6131271.0,15.819927215576172
2016-09-26,16.610000610351562,16.100000381469727,16.549999237060547,16.209999084472656,6734998.0,15.513671875
2016-09-27,16.350000381469727,16.079999923706055,16.100000381469727,16.280000686645508,4593750.0,15.580665588378906
2016-09-28,16.520000457763672,16.25,16.420000076293945,16.40999984741211,5797040.0,15.70508098602295
2016-09-29,16.510000228881836,16.209999084472656,16.40999984741211,16.329999923706055,6112355.0,15.628518104553223
2016-09-30,16.459999084472656,16.170000076293945,16.31999969482422,16.350000381469727,5411798.0,15.647658348083496
2016-10-10,17.0,16.3799991607666,16.399999618530273,16.940000534057617,8445220.0,16.21231460571289
2016-10-11,16.989999771118164,16.780000686645508,16.940000534057617,16.889999389648438,6232834.0,16.164461135864258
2016-10-12,16.979999542236328,16.770000457763672,16.899999618530273,16.920000076293945,4984571.0,16.193172454833984
2016-10-13,17.280000686645508,16.81999969482422,16.899999618530273,17.049999237060547,7474658.0,16.31758689880371
2016-10-14,17.149999618530273,16.799999237060547,17.010000228881836,16.959999084472656,4463594.0,16.2314510345459
2016-10-17,17.559999465942383,16.899999618530273,16.899999618530273,17.299999237060547,11252145.0,16.556848526000977
2016-10-18,17.6299991607666,17.209999084472656,17.209999084472656,17.530000686645508,9194389.0,16.77696990966797
2016-10-19,17.700000762939453,17.290000915527344,17.639999389648438,17.3799991607666,12054457.0,16.633411407470703
2016-10-20,17.420000076293945,17.0,17.3700008392334,17.100000381469727,11852868.0,16.365440368652344
2016-10-21,17.15999984741211,16.93000030517578,17.149999618530273,17.049999237060547,5563671.0,16.31758689880371
2016-10-24,17.170000076293945,16.979999542236328,17.049999237060547,17.079999923706055,6849491.0,16.346298217773438
2016-10-25,17.40999984741211,17.0,17.079999923706055,17.399999618530273,9568733.0,16.65255355834961
2016-10-26,17.389999389648438,17.049999237060547,17.389999389648438,17.110000610351562,8000294.0,16.37501335144043
2016-10-27,17.15999984741211,16.899999618530273,17.139999389648438,17.15999984741211,6092270.0,16.422863006591797
2016-10-28,17.239999771118164,17.010000228881836,17.139999389648438,17.059999465942383,5607198.0,16.327159881591797
2016-10-31,17.030000686645508,16.809999465942383,17.0,16.950000762939453,4441399.0,16.22188377380371
2016-11-01,17.190000534057617,16.950000762939453,16.950000762939453,17.139999389648438,5535023.0,16.403722763061523
2016-11-02,17.139999389648438,16.950000762939453,17.139999389648438,16.969999313354492,3053139.0,16.241025924682617
2016-11-03,17.350000381469727,16.920000076293945,16.979999542236328,17.299999237060547,10126832.0,16.556848526000977
2016-11-04,17.489999771118164,17.229999542236328,17.350000381469727,17.389999389648438,9325154.0,16.642982482910156
2016-11-07,17.440000534057617,17.149999618530273,17.329999923706055,17.399999618530273,6699415.0,16.65255355834961
2016-11-08,17.469999313354492,17.239999771118164,17.399999618530273,17.31999969482422,5143685.0,16.57598876953125
2016-11-09,17.34000015258789,16.850000381469727,17.34000015258789,16.940000534057617,11069562.0,16.21231460571289
2016-11-10,17.200000762939453,17.010000228881836,17.110000610351562,17.020000457763672,6038349.0,16.288877487182617
2016-11-11,17.1299991607666,16.8700008392334,17.059999465942383,16.959999084472656,6905455.0,16.2314510345459
2016-11-14,17.020000457763672,16.6200008392334,16.940000534057617,16.760000228881836,14633109.0,16.0400447845459
2016-11-15,16.920000076293945,16.56999969482422,16.75,16.889999389648438,10128255.0,16.164461135864258
2016-11-16,16.950000762939453,16.799999237060547,16.90999984741211,16.829999923706055,7529278.0,16.107036590576172
2016-11-17,16.93000030517578,16.739999771118164,16.84000015258789,16.8799991607666,5136145.0,16.154890060424805
2016-11-18,16.920000076293945,16.780000686645508,16.8700008392334,16.799999237060547,3974108.0,16.078327178955078
2016-11-21,16.889999389648438,16.600000381469727,16.799999237060547,16.719999313354492,5163818.0,16.001766204833984
2016-11-22,17.0,16.719999313354492,16.780000686645508,16.989999771118164,7309839.0,16.26016616821289
2016-11-23,17.18000030517578,16.799999237060547,17.149999618530273,16.829999923706055,8126068.0,16.107036590576172
2016-11-24,16.93000030517578,16.700000762939453,16.860000610351562,16.729999542236328,4618588.0,16.011333465576172
2016-11-25,17.100000381469727,16.690000534057617,16.760000228881836,16.969999313354492,6575288.0,16.241025924682617
2016-11-28,17.1200008392334,16.93000030517578,16.969999313354492,16.950000762939453,9165972.0,16.22188377380371
2016-11-29,17.290000915527344,16.940000534057617,16.969999313354492,17.25,12276830.0,16.508996963500977
2016-11-30,17.549999237060547,17.09000015258789,17.209999084472656,17.389999389648438,11340410.0,16.642982482910156
2016-12-01,17.530000686645508,17.309999465942383,17.5,17.43000030517578,6627670.0,16.681264877319336
2016-12-02,17.530000686645508,17.260000228881836,17.399999618530273,17.329999923706055,7892207.0,16.585559844970703
2016-12-05,17.84000015258789,17.059999465942383,17.149999618530273,17.75,12478164.0,16.987518310546875
2016-12-06,18.190000534057617,17.5,17.860000610351562,17.540000915527344,10900996.0,16.786540985107422
2016-12-07,17.90999984741211,17.40999984741211,17.670000076293945,17.899999618530273,7321643.0,17.13107681274414
2016-12-08,18.059999465942383,17.670000076293945,18.059999465942383,17.719999313354492,4856541.0,16.958805084228516
2016-12-09,18.049999237060547,17.649999618530273,17.700000762939453,17.780000686645508,9047148.0,17.016231536865234
2016-12-12,17.8799991607666,16.979999542236328,17.709999084472656,16.989999771118164,11621550.0,16.26016616821289
2016-12-13,17.399999618530273,16.989999771118164,17.149999618530273,17.389999389648438,6341639.0,16.642982482910156
2016-12-14,17.389999389648438,16.84000015258789,17.389999389648438,16.940000534057617,10144009.0,16.21231460571289
2016-12-15,17.100000381469727,16.600000381469727,16.959999084472656,16.739999771118164,8241495.0,16.020904541015625
2016-12-16,17.020000457763672,16.700000762939453,16.75,16.950000762939453,4260778.0,16.22188377380371
2016-12-19,17.15999984741211,16.899999618530273,16.899999618530273,16.959999084472656,4322621.0,16.2314510345459
2016-12-20,17.059999465942383,16.780000686645508,17.049999237060547,16.850000381469727,6580149.0,16.126182556152344
2016-12-21,17.139999389648438,16.81999969482422,16.81999969482422,17.049999237060547,4939422.0,16.31758689880371
2016-12-22,17.59000015258789,17.010000228881836,17.010000228881836,17.450000762939453,8256914.0,16.700407028198242
2016-12-23,17.65999984741211,17.299999237060547,17.6299991607666,17.399999618530273,5857432.0,16.65255355834961
2016-12-26,17.690000534057617,17.31999969482422,17.479999542236328,17.600000381469727,6947841.0,16.843961715698242
2016-12-27,17.809999465942383,17.510000228881836,17.6299991607666,17.709999084472656,5852534.0,16.949235916137695
2016-12-28,17.709999084472656,17.450000762939453,17.709999084472656,17.579999923706055,3910083.0,16.82482147216797
2016-12-29,17.959999084472656,17.399999618530273,17.56999969482422,17.670000076293945,9103959.0,16.91095542907715
2016-12-30,18.139999389648438,17.670000076293945,17.690000534057617,17.81999969482422,8209165.0,17.05451202392578
2017-01-03,17.969999313354492,17.700000762939453,17.790000915527344,17.709999084472656,5197357.0,16.949235916137695
2017-01-04,18.049999237060547,17.670000076293945,17.700000762939453,17.920000076293945,5420578.0,17.15021514892578
2017-01-05,17.940000534057617,17.770000457763672,17.8799991607666,17.84000015258789,3647198.0,17.073652267456055
2017-01-06,17.950000762939453,17.5,17.8799991607666,17.709999084472656,5122707.0,16.949235916137695
2017-01-09,17.700000762939453,17.43000030517578,17.65999984741211,17.56999969482422,4987076.0,16.815250396728516
2017-01-10,17.8700008392334,17.549999237060547,17.56999969482422,17.68000030517578,4199911.0,16.92052459716797
2017-01-11,17.719999313354492,17.170000076293945,17.68000030517578,17.350000381469727,5456657.0,16.60470199584961
2017-01-12,17.459999084472656,17.239999771118164,17.3799991607666,17.3700008392334,3178250.0,16.623844146728516
2017-01-13,17.440000534057617,17.170000076293945,17.3700008392334,17.200000762939453,2918816.0,16.461143493652344
2017-01-16,17.43000030517578,16.899999618530273,17.280000686645508,17.030000686645508,5957829.0,16.29844856262207
2017-01-17,17.270000457763672,16.799999237060547,16.989999771118164,17.25,5144224.0,16.508996963500977
2017-01-18,17.459999084472656,17.049999237060547,17.260000228881836,17.389999389648438,6738321.0,16.642982482910156
2017-01-19,17.530000686645508,17.18000030517578,17.399999618530273,17.31999969482422,4955840.0,16.57598876953125
2017-01-20,17.8700008392334,17.280000686645508,17.420000076293945,17.850000381469727,7532934.0,17.083223342895508
2017-01-23,17.950000762939453,17.729999542236328,17.799999237060547,17.860000610351562,4217500.0,17.092792510986328
2017-01-24,18.149999618530273,17.709999084472656,17.860000610351562,17.860000610351562,4418706.0,17.092792510986328
2017-01-25,17.959999084472656,17.760000228881836,17.799999237060547,17.860000610351562,3319697.0,17.092792510986328
2017-01-26,17.889999389648438,17.65999984741211,17.780000686645508,17.700000762939453,3042578.0,16.939666748046875
2017-02-03,17.889999389648438,17.600000381469727,17.709999084472656,17.8799991607666,3761648.0,17.111934661865234
2017-02-06,18.149999618530273,17.75,17.799999237060547,18.1200008392334,8149704.0,17.341625213623047
2017-02-07,18.280000686645508,17.90999984741211,18.1299991607666,18.0,6248225.0,17.226781845092773
2017-02-08,18.5,17.889999389648438,17.90999984741211,18.5,12620256.0,17.705299377441406
2017-02-09,18.860000610351562,18.389999389648438,18.459999084472656,18.719999313354492,13597809.0,17.915849685668945
2017-02-10,18.84000015258789,18.3799991607666,18.6200008392334,18.479999542236328,7545086.0,17.686161041259766
2017-02-13,19.149999618530273,18.260000228881836,18.530000686645508,19.030000686645508,12004282.0,18.212533950805664
2017-02-14,19.110000610351562,18.790000915527344,18.90999984741211,18.850000381469727,7750906.0,18.040266036987305
2017-02-15,19.049999237060547,18.600000381469727,18.799999237060547,18.790000915527344,7563689.0,17.982845306396484
2017-02-16,19.079999923706055,18.59000015258789,18.90999984741211,18.899999618530273,5889050.0,18.088117599487305
2017-02-17,19.280000686645508,18.68000030517578,18.899999618530273,19.200000762939453,11672893.0,18.375232696533203
2017-02-20,19.719999313354492,19.059999465942383,19.200000762939453,19.510000228881836,10718376.0,18.671913146972656
2017-02-21,19.670000076293945,19.34000015258789,19.40999984741211,19.489999771118164,6664848.0,18.652774810791016
2017-02-22,19.6299991607666,19.190000534057617,19.5,19.3700008392334,6263634.0,18.537931442260742
2017-02-23,19.360000610351562,19.149999618530273,19.350000381469727,19.329999923706055,5140642.0,18.49964714050293
2017-02-24,19.489999771118164,19.059999465942383,19.360000610351562,19.25,6911521.0,18.423084259033203
2017-02-27,19.420000076293945,19.0,19.270000457763672,19.020000457763672,5956317.0,18.20296287536621
2017-02-28,19.139999389648438,18.760000228881836,19.0,18.899999618530273,7026473.0,18.088117599487305
2017-03-01,19.399999618530273,18.65999984741211,18.899999618530273,19.260000228881836,7405187.0,18.432653427124023
2017-03-02,19.360000610351562,18.860000610351562,19.260000228881836,18.950000762939453,6015141.0,18.135971069335938
2017-03-03,19.31999969482422,18.920000076293945,18.940000534057617,19.170000076293945,4754185.0,18.346519470214844
2017-03-06,19.579999923706055,19.219999313354492,19.25,19.489999771118164,5817163.0,18.652774810791016
2017-03-07,19.540000915527344,19.31999969482422,19.479999542236328,19.40999984741211,4127857.0,18.576208114624023
2017-03-08,19.489999771118164,19.280000686645508,19.489999771118164,19.389999389648438,2697024.0,18.55706787109375
2017-03-09,19.75,19.229999542236328,19.360000610351562,19.579999923706055,8204946.0,18.738908767700195
2017-03-10,20.899999618530273,19.639999389648438,19.639999389648438,20.780000686645508,15147807.0,19.887359619140625
2017-03-13,21.290000915527344,20.3700008392334,20.780000686645508,20.889999389648438,15169488.0,19.99263572692871
2017-03-14,20.8700008392334,20.360000610351562,20.8700008392334,20.670000076293945,11094288.0,19.782085418701172
2017-03-15,20.90999984741211,20.360000610351562,20.65999984741211,20.579999923706055,7358496.0,19.695951461791992
2017-03-16,21.239999771118164,20.479999542236328,20.68000030517578,20.8799991607666,11120704.0,19.983062744140625
2017-03-17,21.43000030517578,20.65999984741211,20.889999389648438,21.06999969482422,9878282.0,20.164901733398438
2017-03-20,21.260000228881836,20.549999237060547,20.950000762939453,20.899999618530273,7639724.0,20.0022029876709
2017-03-21,21.760000228881836,20.700000762939453,20.889999389648438,21.75,10713235.0,20.815690994262695
2017-03-22,22.0,21.360000610351562,21.520000457763672,21.81999969482422,8235820.0,20.88268280029297
2017-03-23,22.149999618530273,21.200000762939453,21.799999237060547,21.450000762939453,10755683.0,20.52857780456543
2017-03-24,21.84000015258789,21.219999313354492,21.450000762939453,21.799999237060547,7971842.0,20.863544464111328
2017-03-27,21.940000534057617,21.200000762939453,21.799999237060547,21.229999542236328,8218007.0,20.318029403686523
2017-03-28,21.219999313354492,20.600000381469727,21.020000457763672,20.899999618530273,10047130.0,20.0022029876709
2017-03-29,21.200000762939453,20.700000762939453,20.770000457763672,21.010000228881836,6170373.0,20.107481002807617
2017-03-30,21.0,20.65999984741211,20.899999618530273,20.850000381469727,6568708.0,19.95435333251953
2017-03-31,21.18000030517578,20.770000457763672,20.829999923706055,20.979999542236328,5387599.0,20.078767776489258
2017-04-05,21.639999389648438,20.93000030517578,20.969999313354492,21.40999984741211,7621742.0,20.49029541015625
2017-04-06,21.56999969482422,21.1200008392334,21.559999465942383,21.559999465942383,6384584.0,20.633853912353516
2017-04-07,23.719999313354492,22.510000228881836,22.899999618530273,23.09000015258789,36204108.0,22.098129272460938
2017-04-10,23.399999618530273,22.75,23.110000610351562,23.0,13562969.0,22.011993408203125
2017-04-11,23.110000610351562,22.030000686645508,23.100000381469727,22.5,15303245.0,21.533475875854492
2017-04-12,23.260000228881836,22.209999084472656,22.399999618530273,22.8700008392334,13249853.0,21.8875789642334
2017-04-13,23.299999237060547,22.709999084472656,22.90999984741211,23.18000030517578,10291550.0,22.18426513671875
2017-04-14,23.229999542236328,22.579999923706055,23.200000762939453,22.729999542236328,8437627.0,21.75359344482422
2017-04-17,23.100000381469727,22.309999465942383,22.5,22.540000915527344,6666376.0,21.57175636291504
2017-04-18,23.799999237060547,22.610000610351562,22.610000610351562,23.469999313354492,17012946.0,22.461807250976562
2017-04-19,24.280000686645508,23.200000762939453,23.489999771118164,24.200000762939453,19124820.0,23.160449981689453
2017-04-20,25.18000030517578,24.1200008392334,24.290000915527344,24.25,17932706.0,23.20829963684082
2017-04-21,24.440000534057617,23.43000030517578,24.40999984741211,23.6299991607666,15051605.0,22.614933013916016
2017-04-24,23.610000610351562,22.5,23.530000686645508,23.40999984741211,11941083.0,22.404382705688477
2017-04-25,24.350000381469727,23.200000762939453,23.459999084472656,24.280000686645508,14476293.0,23.23701286315918
2017-04-26,24.760000228881836,24.0,24.110000610351562,24.059999465942383,14211033.0,23.026458740234375
2017-04-27,23.979999542236328,23.010000228881836,23.809999465942383,23.790000915527344,12896151.0,22.76805877685547
2017-04-28,23.790000915527344,22.979999542236328,23.690000534057617,23.43000030517578,11880557.0,22.423524856567383
2017-05-02,23.350000381469727,22.979999542236328,23.18000030517578,23.209999084472656,9859085.0,22.212974548339844
2017-05-03,23.649999618530273,23.15999984741211,23.170000076293945,23.540000915527344,9025924.0,22.528799057006836
2017-05-04,23.940000534057617,23.190000534057617,23.43000030517578,23.700000762939453,9594536.0,22.681926727294922
2017-05-05,23.579999923706055,22.450000762939453,23.299999237060547,22.510000228881836,12416136.0,21.819236755371094
2017-05-08,22.510000228881836,21.450000762939453,22.450000762939453,21.889999389648438,18730127.0,21.218263626098633
2017-05-09,22.56999969482422,21.6200008392334,21.770000457763672,22.489999771118164,10320577.0,21.799850463867188
2017-05-10,23.09000015258789,22.31999969482422,22.5,22.34000015258789,9962629.0,21.654455184936523
2017-05-11,22.889999389648438,22.110000610351562,22.110000610351562,22.8799991607666,8461789.0,22.177881240844727
2017-05-12,23.549999237060547,22.799999237060547,22.90999984741211,23.209999084472656,9445837.0,22.497756958007812
2017-05-15,23.850000381469727,23.299999237060547,23.299999237060547,23.549999237060547,8368105.0,22.82732391357422
2017-05-16,24.049999237060547,23.260000228881836,23.5,23.93000030517578,8713204.0,23.195661544799805
2017-05-17,24.15999984741211,23.5,23.959999084472656,23.65999984741211,7605556.0,22.93394660949707
2017-05-18,23.93000030517578,23.299999237060547,23.489999771118164,23.56999969482422,7450595.0,22.846710205078125
2017-05-19,23.84000015258789,23.31999969482422,23.5,23.450000762939453,4322121.0,22.730392456054688
2017-05-22,23.950000762939453,23.34000015258789,23.399999618530273,23.799999237060547,7700651.0,23.069650650024414
2017-05-23,24.31999969482422,23.649999618530273,23.690000534057617,23.969999313354492,11566819.0,23.23443603515625
2017-05-24,24.09000015258789,22.829999923706055,23.81999969482422,23.65999984741211,10695109.0,22.93394660949707
2017-05-25,23.790000915527344,23.020000457763672,23.420000076293945,23.440000534057617,8245867.0,22.720701217651367
2017-05-26,23.65999984741211,22.6299991607666,23.489999771118164,22.690000534057617,9765351.0,21.99371337890625
2017-05-31,23.1299991607666,22.600000381469727,22.8700008392334,22.760000228881836,6024398.0,22.061565399169922
2017-06-01,23.15999984741211,22.3700008392334,22.709999084472656,22.899999618530273,7755963.0,22.197267532348633
2017-06-02,22.920000076293945,22.18000030517578,22.760000228881836,22.59000015258789,8191673.0,21.89678192138672
2017-06-05,22.989999771118164,22.469999313354492,22.530000686645508,22.809999465942383,6944436.0,22.110031127929688
2017-06-06,23.93000030517578,22.65999984741211,22.829999923706055,23.889999389648438,12879959.0,23.156888961791992
2017-06-07,24.299999237060547,23.760000228881836,23.950000762939453,24.280000686645508,12004666.0,23.534923553466797
2017-06-08,24.799999237060547,24.09000015258789,24.149999618530273,24.31999969482422,11660488.0,23.573692321777344
2017-06-09,24.850000381469727,24.239999771118164,24.280000686645508,24.719999313354492,8175023.0,23.9614200592041
2017-06-12,24.770000457763672,24.059999465942383,24.770000457763672,24.31999969482422,10008397.0,23.573692321777344
2017-06-13,24.68000030517578,24.110000610351562,24.219999313354492,24.399999618530273,6813224.0,23.6512393951416
2017-06-14,24.600000381469727,23.68000030517578,24.299999237060547,23.93000030517578,7476985.0,23.195661544799805
2017-06-15,24.200000762939453,23.75,23.8799991607666,24.18000030517578,5392016.0,23.437990188598633
2017-06-16,24.260000228881836,23.780000686645508,24.059999465942383,23.93000030517578,4912918.0,23.195661544799805
2017-06-19,25.299999237060547,23.90999984741211,24.0,25.260000228881836,14596842.0,24.484848022460938
2017-06-20,25.200000762939453,24.690000534057617,25.100000381469727,24.940000534057617,9866746.0,24.17466926574707
2017-06-21,25.389999389648438,24.690000534057617,24.93000030517578,25.309999465942383,8826393.0,24.533313751220703
2017-06-22,25.299999237060547,24.309999465942383,25.270000457763672,24.3700008392334,10147765.0,23.622159957885742
2017-06-23,25.200000762939453,24.420000076293945,24.479999542236328,25.149999618530273,12025968.0,24.378225326538086
2017-06-26,25.770000457763672,25.18000030517578,25.25,25.489999771118164,12881973.0,24.707792282104492
2017-06-27,25.8799991607666,25.15999984741211,25.3799991607666,25.729999542236328,10858945.0,24.940425872802734
2017-06-28,25.75,25.09000015258789,25.75,25.15999984741211,8295961.0,24.387916564941406
2017-06-29,25.459999084472656,25.059999465942383,25.149999618530273,25.239999771118164,5475490.0,24.46546173095703
2017-06-30,26.59000015258789,25.5,26.0,25.8700008392334,19800809.0,25.076129913330078
2017-07-03,25.079999923706055,23.729999542236328,24.799999237060547,24.399999618530273,36463094.0,23.6512393951416
2017-07-04,24.3799991607666,23.950000762939453,24.200000762939453,24.25,13797402.0,23.505842208862305
2017-07-05,24.3799991607666,23.989999771118164,24.25,24.260000228881836,12463889.0,23.51553726196289
2017-07-06,24.540000915527344,24.049999237060547,24.200000762939453,24.229999542236328,10014557.0,23.4864559173584
2017-07-07,24.290000915527344,23.329999923706055,24.239999771118164,23.489999771118164,19007321.0,22.7691650390625
2017-07-10,23.829999923706055,23.049999237060547,23.399999618530273,23.809999465942383,14124097.0,23.079345703125
2017-07-11,24.309999465942383,23.600000381469727,23.700000762939453,23.989999771118164,12266071.0,23.253820419311523
2017-07-12,24.1200008392334,23.43000030517578,23.979999542236328,23.809999465942383,9523090.0,23.079345703125
2017-07-13,24.399999618530273,23.6299991607666,24.200000762939453,23.700000762939453,18514282.0,22.972721099853516
2017-07-14,23.8799991607666,23.030000686645508,23.579999923706055,23.860000610351562,13881595.0,23.127811431884766
2017-07-17,23.81999969482422,22.790000915527344,23.700000762939453,23.149999618530273,10301877.0,22.439598083496094
2017-07-18,23.75,23.030000686645508,23.030000686645508,23.649999618530273,8873003.0,22.924253463745117
2017-07-19,24.170000076293945,23.459999084472656,23.68000030517578,24.040000915527344,12262671.0,23.302288055419922
2017-07-20,24.260000228881836,23.770000457763672,24.1200008392334,23.989999771118164,10351811.0,23.253820419311523
2017-07-21,24.200000762939453,23.799999237060547,24.010000228881836,23.93000030517578,7191140.0,23.195661544799805
2017-07-24,24.639999389648438,23.899999618530273,23.899999618530273,24.610000610351562,16067491.0,23.854795455932617
2017-07-25,24.65999984741211,24.09000015258789,24.6299991607666,24.200000762939453,9390786.0,23.457378387451172
2017-07-26,24.18000030517578,23.229999542236328,24.18000030517578,23.670000076293945,12090528.0,22.943639755249023
2017-07-27,23.81999969482422,23.3799991607666,23.6200008392334,23.799999237060547,6194400.0,23.069650650024414
2017-07-28,24.15999984741211,23.600000381469727,23.790000915527344,24.09000015258789,7848941.0,23.350753784179688
2017-07-31,24.06999969482422,23.5,24.059999465942383,23.940000534057617,8065708.0,23.20535659790039
2017-08-01,24.049999237060547,23.75,23.809999465942383,23.84000015258789,5347855.0,23.10842514038086
2017-08-02,23.959999084472656,23.40999984741211,23.940000534057617,23.469999313354492,8711372.0,22.749778747558594
2017-08-03,23.6299991607666,23.299999237060547,23.31999969482422,23.399999618530273,5527406.0,22.68192481994629
2017-08-04,23.6299991607666,23.3700008392334,23.3799991607666,23.3799991607666,5434004.0,22.662538528442383
2017-08-07,23.649999618530273,23.25,23.260000228881836,23.510000228881836,3799755.0,22.788551330566406
2017-08-08,23.559999465942383,23.280000686645508,23.43000030517578,23.350000381469727,4796924.0,22.633460998535156
2017-08-09,24.06999969482422,23.260000228881836,23.260000228881836,23.940000534057617,10849133.0,23.20535659790039
2017-08-10,24.25,23.780000686645508,23.979999542236328,23.889999389648438,8587558.0,23.156888961791992
2017-08-11,24.15999984741211,23.6200008392334,23.75,23.8799991607666,5959615.0,23.14719581604004
2017-08-14,24.59000015258789,23.899999618530273,23.90999984741211,24.440000534057617,12560427.0,23.690011978149414
2017-08-15,24.579999923706055,24.290000915527344,24.43000030517578,24.5,7591070.0,23.748170852661133
2017-08-16,24.329999923706055,23.90999984741211,24.299999237060547,24.06999969482422,5885420.0,23.33136749267578
2017-08-17,24.149999618530273,23.850000381469727,23.850000381469727,23.90999984741211,3814914.0,23.1762752532959
2017-08-18,24.049999237060547,23.809999465942383,23.8799991607666,23.920000076293945,3439770.0,23.18596839904785
2017-08-21,24.489999771118164,24.010000228881836,24.010000228881836,24.3799991607666,7362837.0,23.631853103637695
2017-08-22,24.579999923706055,24.18000030517578,24.31999969482422,24.280000686645508,4720383.0,23.534923553466797
2017-08-23,24.420000076293945,23.889999389648438,24.420000076293945,24.030000686645508,4534413.0,23.292593002319336
2017-08-24,24.049999237060547,23.700000762939453,24.010000228881836,23.8700008392334,3451965.0,23.137502670288086
2017-08-25,24.059999465942383,23.729999542236328,23.780000686645508,24.010000228881836,2796124.0,23.27320671081543
2017-08-28,24.06999969482422,23.860000610351562,24.0,23.969999313354492,5837121.0,23.23443603515625
2017-08-29,24.0,23.75,23.989999771118164,23.8700008392334,4780176.0,23.137502670288086
2017-08-30,23.8700008392334,23.65999984741211,23.84000015258789,23.739999771118164,5581023.0,23.011491775512695
2017-08-31,23.770000457763672,23.520000457763672,23.68000030517578,23.549999237060547,5683401.0,22.82732391357422
2017-09-01,24.040000915527344,23.5,23.6299991607666,23.979999542236328,7257660.0,23.24412727355957
2017-09-04,23.979999542236328,23.690000534057617,23.979999542236328,23.760000228881836,5746000.0,23.030879974365234
2017-09-05,23.979999542236328,23.700000762939453,23.729999542236328,23.829999923706055,6904182.0,23.098731994628906
2017-09-06,23.850000381469727,23.68000030517578,23.799999237060547,23.719999313354492,4843317.0,22.99210548400879
2017-09-07,23.760000228881836,23.520000457763672,23.670000076293945,23.68000030517578,4770876.0,22.953336715698242
2017-09-08,23.709999084472656,23.5,23.600000381469727,23.59000015258789,4078902.0,22.86609649658203
2017-09-11,23.579999923706055,23.200000762939453,23.579999923706055,23.25,11701092.0,22.536529541015625
2017-09-12,23.3799991607666,22.610000610351562,23.299999237060547,22.639999389648438,20646604.0,21.94524574279785
2017-09-13,23.739999771118164,22.969999313354492,22.989999771118164,23.610000610351562,17523036.0,22.885482788085938
2017-09-14,24.100000381469727,23.510000228881836,23.68000030517578,23.809999465942383,12315290.0,23.079345703125
2017-09-15,23.950000762939453,23.549999237060547,23.799999237060547,23.780000686645508,6784495.0,23.05026626586914
2017-09-18,24.420000076293945,23.799999237060547,23.799999237060547,24.31999969482422,13105385.0,23.573692321777344
2017-09-19,24.959999084472656,24.030000686645508,24.299999237060547,24.190000534057617,10439971.0,23.447683334350586
2017-09-20,24.43000030517578,23.829999923706055,24.18000030517578,24.100000381469727,8760420.0,23.36044692993164
2017-09-21,24.360000610351562,24.0,24.110000610351562,24.190000534057617,6489672.0,23.447683334350586
2017-09-22,24.260000228881836,23.579999923706055,24.219999313354492,23.889999389648438,7596297.0,23.156888961791992
2017-09-25,24.239999771118164,23.68000030517578,23.8799991607666,24.18000030517578,7634841.0,23.437990188598633
2017-09-26,24.760000228881836,24.110000610351562,24.280000686645508,24.739999771118164,11817140.0,23.980806350708008
2017-09-27,25.280000686645508,24.719999313354492,24.899999618530273,24.75,10894639.0,23.99049949645996
2017-09-28,25.549999237060547,24.6200008392334,24.770000457763672,25.389999389648438,12707774.0,24.61086082458496
2017-09-29,25.799999237060547,25.239999771118164,25.34000015258789,25.479999542236328,9267574.0,24.698095321655273
2017-10-09,26.469999313354492,25.479999542236328,25.65999984741211,26.1200008392334,8886648.0,25.318458557128906
2017-10-10,26.459999084472656,25.719999313354492,26.059999465942383,26.049999237060547,7349950.0,25.2506046295166
2017-10-11,27.299999237060547,26.25,26.350000381469727,27.139999389648438,16837960.0,26.30715560913086
2017-10-12,27.790000915527344,26.899999618530273,27.139999389648438,27.31999969482422,9076367.0,26.48163414001465
2017-10-13,27.719999313354492,26.920000076293945,27.389999389648438,27.219999313354492,7477172.0,26.384702682495117
2017-10-16,27.399999618530273,26.399999618530273,27.299999237060547,26.459999084472656,11553198.0,25.64802360534668
2017-10-17,27.40999984741211,26.579999923706055,26.579999923706055,26.940000534057617,10315966.0,26.113296508789062
2017-10-18,27.93000030517578,27.0,27.0,27.65999984741211,9598028.0,26.811199188232422
2017-10-19,28.18000030517578,27.360000610351562,27.68000030517578,27.459999084472656,7545235.0,26.617338180541992
2017-10-20,28.100000381469727,27.190000534057617,27.299999237060547,28.06999969482422,6832949.0,27.2086181640625
2017-10-23,28.030000686645508,27.600000381469727,27.979999542236328,27.790000915527344,7879530.0,26.937210083007812
2017-10-24,27.899999618530273,27.3799991607666,27.770000457763672,27.6200008392334,6611066.0,26.772428512573242
2017-10-25,28.200000762939453,27.510000228881836,27.549999237060547,28.09000015258789,8683130.0,27.22800636291504
2017-10-26,29.3799991607666,28.09000015258789,28.200000762939453,29.040000915527344,12448307.0,28.148853302001953
2017-10-27,29.309999465942383,28.610000610351562,28.850000381469727,29.239999771118164,5608339.0,28.342716217041016
2017-10-30,29.399999618530273,28.459999084472656,29.010000228881836,29.010000228881836,6522878.0,28.119773864746094
2017-10-31,29.149999618530273,28.31999969482422,28.8799991607666,28.829999923706055,5909090.0,27.945297241210938
2017-11-01,29.09000015258789,28.5,28.799999237060547,28.719999313354492,6257801.0,27.838672637939453
2017-11-02,30.450000762939453,28.549999237060547,28.600000381469727,30.399999618530273,15999924.0,29.467119216918945
2017-11-03,30.860000610351562,29.729999542236328,30.0,30.729999542236328,12543531.0,29.786989212036133
2017-11-06,31.799999237060547,30.299999237060547,30.299999237060547,31.34000015258789,12508694.0,30.378273010253906
2017-11-07,31.829999923706055,30.850000381469727,31.360000610351562,31.389999389648438,9588760.0,30.42673683166504
2017-11-08,31.420000076293945,31.030000686645508,31.399999618530273,31.1200008392334,7723965.0,30.165023803710938
2017-11-09,33.439998626708984,31.239999771118164,31.239999771118164,33.41999816894531,16672211.0,32.39444351196289
2017-11-10,33.790000915527344,33.0,33.16999816894531,33.709999084472656,12847080.0,32.67554473876953
2017-11-13,36.0,33.630001068115234,33.630001068115234,35.150001525878906,17703767.0,34.07135772705078
2017-11-14,35.5,34.0,34.9900016784668,34.91999816894531,14662332.0,33.84840774536133
2017-11-15,34.93000030517578,33.36000061035156,34.72999954223633,33.88999938964844,15004097.0,32.85001754760742
2017-11-16,35.79999923706055,33.630001068115234,33.630001068115234,35.77000045776367,12875105.0,34.67232894897461
2017-11-17,36.4900016784668,33.79999923706055,35.5099983215332,34.869998931884766,17698534.0,33.79994583129883
2017-11-20,34.720001220703125,33.279998779296875,34.150001525878906,34.09000015258789,14584171.0,33.04388427734375
2017-11-21,35.4900016784668,34.09000015258789,34.09000015258789,35.380001068115234,14658265.0,34.2943000793457
2017-11-22,36.0,33.79999923706055,35.22999954223633,34.279998779296875,13086919.0,33.22805404663086
2017-11-23,33.88999938964844,31.75,33.88999938964844,31.950000762939453,16887223.0,30.969554901123047
2017-11-24,32.59000015258789,31.170000076293945,31.8799991607666,31.93000030517578,12851385.0,30.950166702270508
2017-11-27,32.45000076293945,30.65999984741211,32.0,31.559999465942383,8996469.0,30.591522216796875
2017-11-28,32.33000183105469,31.549999237060547,31.549999237060547,32.27000045776367,6485629.0,31.279733657836914
2017-11-29,32.77000045776367,31.280000686645508,32.38999938964844,31.780000686645508,7231111.0,30.80476951599121
2017-11-30,32.310001373291016,30.850000381469727,31.5,31.690000534057617,6558940.0,30.717533111572266
2017-12-01,32.70000076293945,31.690000534057617,31.690000534057617,32.380001068115234,7749728.0,31.386356353759766
2017-12-04,34.36000061035156,31.899999618530273,32.33000183105469,33.959999084472656,11361642.0,32.91787338256836
2017-12-05,34.150001525878906,31.739999771118164,33.79999923706055,32.38999938964844,12854713.0,31.39605140686035
2017-12-06,32.880001068115234,31.299999237060547,32.459999084472656,32.310001373291016,8650830.0,31.318506240844727
2017-12-07,32.31999969482422,31.219999313354492,32.220001220703125,31.399999618530273,7587814.0,30.436429977416992
2017-12-08,32.88999938964844,31.059999465942383,31.200000762939453,32.59000015258789,8452426.0,31.58991241455078
2017-12-11,33.880001068115234,32.310001373291016,32.5,33.7599983215332,9235440.0,32.72400665283203
2017-12-12,34.58000183105469,33.40999984741211,33.77000045776367,33.779998779296875,7855048.0,32.7433967590332
2017-12-13,34.5,33.52000045776367,33.79999923706055,34.439998626708984,7117311.0,33.383140563964844
2017-12-14,34.5,33.900001525878906,34.43000030517578,34.2400016784668,4594785.0,33.18928146362305
2017-12-15,34.20000076293945,33.11000061035156,34.20000076293945,33.439998626708984,7053702.0,32.41383361816406
2017-12-18,33.959999084472656,33.11000061035156,33.400001525878906,33.439998626708984,5013304.0,32.41383361816406
2017-12-19,33.849998474121094,33.209999084472656,33.45000076293945,33.529998779296875,4675889.0,32.501068115234375
2017-12-20,34.849998474121094,33.119998931884766,33.5099983215332,34.720001220703125,9782934.0,33.6545524597168
2017-12-21,35.16999816894531,33.95000076293945,34.70000076293945,34.900001525878906,8274913.0,33.82902908325195
2017-12-22,35.47999954223633,34.599998474121094,34.880001068115234,34.689998626708984,5660338.0,33.62546920776367
2017-12-25,34.900001525878906,33.9900016784668,34.75,34.310001373291016,5550123.0,33.25713348388672
2017-12-26,34.47999954223633,33.20000076293945,34.310001373291016,33.599998474121094,11184942.0,32.56892013549805
2017-12-27,33.689998626708984,32.459999084472656,33.5,32.869998931884766,6940501.0,31.861318588256836
2017-12-28,33.45000076293945,32.65999984741211,32.70000076293945,32.880001068115234,6440660.0,31.871013641357422
2017-12-29,32.79999923706055,31.920000076293945,32.4900016784668,32.720001220703125,9356870.0,31.715927124023438
2018-01-02,32.90999984741211,31.799999237060547,32.58000183105469,32.70000076293945,10610221.0,31.6965389251709
2018-01-03,34.029998779296875,32.31999969482422,32.529998779296875,33.869998931884766,13408830.0,32.830631256103516
2018-01-04,34.20000076293945,33.540000915527344,33.70000076293945,34.099998474121094,8075672.0,33.05357360839844
2018-01-05,34.08000183105469,33.380001068115234,33.9900016784668,33.56999969482422,5667798.0,32.53984069824219
2018-01-08,33.400001525878906,32.369998931884766,33.400001525878906,32.619998931884766,10663387.0,31.618989944458008
2018-01-09,33.02000045776367,32.40999984741211,32.40999984741211,32.97999954223633,7644272.0,31.967947006225586
2018-01-10,34.380001068115234,32.720001220703125,32.88999938964844,34.2599983215332,16254203.0,33.20866775512695
2018-01-11,34.25,33.38999938964844,34.22999954223633,33.72999954223633,10475046.0,32.69493103027344
2018-01-12,34.09000015258789,33.15999984741211,33.790000915527344,33.529998779296875,5823424.0,32.501068115234375
2018-01-15,34.790000915527344,33.52000045776367,33.52000045776367,34.59000015258789,15759692.0,33.528541564941406
2018-01-16,37.279998779296875,34.720001220703125,34.720001220703125,36.4900016784668,22081227.0,35.37023162841797
2018-01-17,37.20000076293945,35.400001525878906,36.75,35.84000015258789,18528056.0,34.74018096923828
2018-01-18,36.439998626708984,35.310001373291016,35.349998474121094,36.04999923706055,7515720.0,34.9437370300293
2018-01-19,36.0,34.65999984741211,36.0,35.20000076293945,9829028.0,34.11981964111328
2018-01-22,35.900001525878906,34.52000045776367,34.91999816894531,35.630001068115234,11139332.0,34.536624908447266
2018-01-23,35.66999816894531,34.56999969482422,35.630001068115234,35.040000915527344,11887133.0,33.9647331237793
2018-01-24,35.630001068115234,33.59000015258789,35.54999923706055,33.939998626708984,16436944.0,32.89848709106445
2018-01-25,33.779998779296875,32.79999923706055,33.630001068115234,33.33000183105469,15160507.0,32.30720901489258
2018-01-26,33.56999969482422,33.0099983215332,33.41999816894531,33.119998931884766,9895016.0,32.1036491394043
2018-01-29,33.130001068115234,31.899999618530273,33.099998474121094,32.11000061035156,11986272.0,31.124645233154297
2018-01-30,32.47999954223633,31.90999984741211,32.08000183105469,32.220001220703125,4802964.0,31.23126983642578
2018-01-31,32.779998779296875,32.099998474121094,32.18000030517578,32.540000915527344,7567114.0,31.54144859313965
2018-02-01,32.77000045776367,30.899999618530273,32.61000061035156,31.239999771118164,12063887.0,30.281341552734375
2018-02-02,31.850000381469727,30.399999618530273,30.899999618530273,31.81999969482422,7462329.0,30.843544006347656
2018-02-05,31.479999542236328,30.399999618530273,31.079999923706055,31.139999389648438,5793072.0,30.18440818786621
2018-02-06,30.670000076293945,28.700000762939453,30.149999618530273,29.1200008392334,12449502.0,28.22640037536621
2018-02-07,30.049999237060547,28.559999465942383,29.989999771118164,28.59000015258789,12257420.0,27.712663650512695
2018-02-08,29.229999542236328,28.6200008392334,28.6200008392334,29.209999084472656,7549108.0,28.31363296508789
2018-02-09,29.56999969482422,28.100000381469727,28.399999618530273,29.079999923706055,11912553.0,28.187623977661133
2018-02-12,30.729999542236328,29.0,29.0,30.43000030517578,8873288.0,29.496198654174805
2018-02-13,31.270000457763672,30.209999084472656,30.700000762939453,30.5,5999294.0,29.564048767089844
2018-02-14,30.950000762939453,30.049999237060547,30.5,30.84000015258789,3851172.0,29.89361572265625
2018-02-22,31.799999237060547,30.889999389648438,31.510000228881836,31.549999237060547,6274647.0,30.581829071044922
2018-02-23,32.5,31.299999237060547,31.549999237060547,31.829999923706055,5449365.0,30.853235244750977
2018-02-26,32.20000076293945,31.34000015258789,31.899999618530273,32.0099983215332,5281073.0,31.027711868286133
2018-02-27,32.20000076293945,30.950000762939453,32.040000915527344,30.969999313354492,5627535.0,30.019624710083008
2018-02-28,31.350000381469727,30.5,30.799999237060547,31.040000915527344,4675451.0,30.087478637695312
2018-03-01,31.34000015258789,30.6200008392334,30.950000762939453,30.899999618530273,4199132.0,29.95177459716797
2018-03-02,31.110000610351562,30.549999237060547,30.770000457763672,30.770000457763672,2818005.0,29.825763702392578
2018-03-05,30.979999542236328,30.040000915527344,30.510000228881836,30.110000610351562,4316669.0,29.186017990112305
2018-03-06,32.0,30.15999984741211,30.280000686645508,31.920000076293945,10431138.0,30.940473556518555
2018-03-07,32.099998474121094,31.389999389648438,31.780000686645508,31.549999237060547,6734395.0,30.581829071044922
2018-03-08,32.689998626708984,31.440000534057617,31.440000534057617,32.619998931884766,9512507.0,31.618989944458008
2018-03-09,33.720001220703125,32.41999816894531,32.650001525878906,33.38999938964844,10506332.0,32.36536407470703
2018-03-12,33.86000061035156,33.0,33.540000915527344,33.33000183105469,6749282.0,32.30720901489258
2018-03-13,33.540000915527344,33.0099983215332,33.22999954223633,33.18000030517578,4489400.0,32.161808013916016
2018-03-14,33.34000015258789,32.099998474121094,33.220001220703125,32.560001373291016,5263748.0,31.560834884643555
2018-03-15,33.5,32.36000061035156,32.58000183105469,33.290000915527344,6000283.0,32.2684326171875
2018-03-16,33.880001068115234,32.70000076293945,33.20000076293945,32.90999984741211,8225135.0,31.900094985961914
2018-03-19,33.08000183105469,32.029998779296875,32.869998931884766,32.630001068115234,4600340.0,31.628684997558594
2018-03-20,32.869998931884766,31.75,32.43000030517578,32.34000015258789,5408110.0,31.347583770751953
2018-03-21,33.400001525878906,32.18000030517578,32.34000015258789,32.900001525878906,8462172.0,31.890399932861328
2018-03-22,32.970001220703125,31.979999542236328,32.83000183105469,31.989999771118164,5706027.0,31.008325576782227
2018-03-23,31.600000381469727,30.0,31.100000381469727,30.420000076293945,8178206.0,29.48650550842285
2018-03-26,31.200000762939453,29.739999771118164,29.959999084472656,31.030000686645508,5616951.0,30.07778549194336
2018-03-27,31.780000686645508,30.899999618530273,31.440000534057617,31.059999465942383,4572622.0,30.10686492919922
2018-03-28,31.43000030517578,30.719999313354492,30.809999465942383,31.06999969482422,6328676.0,30.116558074951172
2018-03-29,31.979999542236328,30.920000076293945,31.100000381469727,31.889999389648438,9285888.0,30.911394119262695
2018-03-30,32.31999969482422,31.40999984741211,32.22999954223633,31.719999313354492,5759541.0,30.746612548828125
2018-04-02,31.739999771118164,30.989999771118164,31.709999084472656,31.049999237060547,6330188.0,30.097171783447266
2018-04-03,31.6299991607666,30.649999618530273,31.049999237060547,31.510000228881836,5557658.0,30.54305648803711
2018-04-04,32.65999984741211,31.260000228881836,31.530000686645508,32.31999969482422,7398910.0,31.32819938659668
2018-04-09,33.2400016784668,31.690000534057617,32.15999984741211,33.119998931884766,9070080.0,32.1036491394043
2018-04-10,33.349998474121094,32.68000030517578,33.20000076293945,33.13999938964844,4653095.0,32.12303161621094
2018-04-11,33.43000030517578,32.66999816894531,33.220001220703125,32.84000015258789,4942435.0,31.83224105834961
2018-04-12,34.09000015258789,32.72999954223633,32.88999938964844,33.84000015258789,14962771.0,32.80155563354492
2018-04-13,34.130001068115234,33.31999969482422,33.869998931884766,33.68000030517578,5439705.0,32.64646530151367
2018-04-16,33.900001525878906,32.70000076293945,33.470001220703125,33.08000183105469,3771586.0,32.064876556396484
2018-04-17,33.45000076293945,32.400001525878906,33.31999969482422,32.459999084472656,4494996.0,31.46390151977539
2018-04-18,32.70000076293945,31.799999237060547,32.470001220703125,32.58000183105469,7265871.0,31.58022117614746
2018-04-19,33.560001373291016,32.130001068115234,32.650001525878906,33.2400016784668,5470690.0,32.219966888427734
2018-04-20,34.7400016784668,33.47999954223633,33.68000030517578,33.58000183105469,11163916.0,32.54953384399414
2018-04-23,34.68000030517578,33.119998931884766,33.91999816894531,34.380001068115234,7945640.0,33.32498550415039
2018-04-24,34.959999084472656,34.0,34.380001068115234,34.869998931884766,10814341.0,33.79994583129883
2018-04-25,35.599998474121094,34.2599983215332,34.689998626708984,35.400001525878906,8347124.0,34.313682556152344
2018-04-26,35.369998931884766,33.810001373291016,35.189998626708984,34.0099983215332,7832996.0,32.966339111328125
2018-04-27,35.119998931884766,34.11000061035156,34.33000183105469,34.810001373291016,6921733.0,33.74178695678711
2018-05-02,35.880001068115234,34.5,34.5,35.779998779296875,6819015.0,34.68202209472656
2018-05-03,35.849998474121094,34.970001220703125,35.790000915527344,35.439998626708984,5311473.0,34.35245132446289
2018-05-04,36.11000061035156,35.119998931884766,35.439998626708984,35.47999954223633,6173841.0,34.39122772216797
2018-05-07,36.189998626708984,35.099998474121094,35.5,36.15999984741211,9347077.0,35.05036163330078
2018-05-08,36.349998474121094,35.79999923706055,36.20000076293945,36.209999084472656,6533535.0,35.09882736206055
2018-05-09,36.20000076293945,35.5,36.18000030517578,35.59000015258789,5876480.0,34.49785614013672
2018-05-10,36.38999938964844,35.619998931884766,35.810001373291016,36.20000076293945,5922703.0,35.089134216308594
2018-05-11,36.849998474121094,35.81999969482422,36.25,36.68000030517578,10946662.0,35.554405212402344
2018-05-14,37.369998931884766,36.400001525878906,36.63999938964844,37.16999816894531,12630636.0,36.02936553955078
2018-05-15,38.060001373291016,36.93000030517578,37.18000030517578,38.0099983215332,12817810.0,36.843589782714844
2018-05-16,39.4900016784668,37.79999923706055,37.869998931884766,39.119998931884766,15770973.0,37.919525146484375
2018-05-17,39.099998474121094,36.939998626708984,39.0,37.2400016784668,14198846.0,36.09721755981445
2018-05-18,37.470001220703125,36.52000045776367,37.02000045776367,37.130001068115234,7469324.0,35.990596771240234
2018-05-21,37.880001068115234,36.72999954223633,37.40999984741211,37.33000183105469,7873693.0,36.1844596862793
2018-05-22,38.189998626708984,36.900001525878906,37.400001525878906,38.18000030517578,6097683.0,37.00837326049805
2018-05-23,38.95000076293945,37.58000183105469,38.209999084472656,37.869998931884766,7346258.0,36.7078857421875
2018-05-24,38.15999984741211,36.709999084472656,37.86000061035156,36.90999984741211,8075358.0,35.777347564697266
2018-05-25,37.75,36.599998474121094,36.88999938964844,37.66999816894531,7967970.0,36.51402282714844
2018-05-28,38.47999954223633,37.33000183105469,37.5,37.81999969482422,8635875.0,36.659420013427734
2018-05-29,39.58000183105469,37.54999923706055,37.900001525878906,37.66999816894531,13607775.0,36.51402282714844
2018-05-30,38.220001220703125,35.630001068115234,35.630001068115234,37.099998474121094,9210138.0,35.961517333984375
2018-05-31,38.970001220703125,37.22999954223633,37.56999969482422,38.029998779296875,12821853.0,36.862972259521484
2018-06-01,38.70000076293945,36.65999984741211,38.02000045776367,36.689998626708984,9802205.0,35.5640983581543
2018-06-04,38.810001373291016,36.83000183105469,37.0,38.630001068115234,11854010.0,37.4445686340332
2018-06-05,39.29999923706055,38.029998779296875,38.79999923706055,39.02000045776367,11232855.0,37.822593688964844
2018-06-06,39.380001068115234,38.709999084472656,38.97999954223633,39.25,9143895.0,38.04553985595703
2018-06-07,39.54999923706055,38.0099983215332,39.439998626708984,38.58000183105469,9626263.0,37.39609909057617
2018-06-08,38.7599983215332,37.7400016784668,38.34000015258789,38.22999954223633,6435180.0,37.05683517456055
2018-06-11,38.0,36.619998931884766,37.880001068115234,37.02000045776367,9689167.0,35.883968353271484
2018-06-12,38.77000045776367,36.849998474121094,37.0,38.70000076293945,9863635.0,37.51241683959961
2018-06-13,38.75,37.52000045776367,38.52000045776367,37.599998474121094,5669995.0,36.7787971496582
2018-06-14,37.9900016784668,37.04999923706055,37.599998474121094,37.400001525878906,5033917.0,36.583168029785156
2018-06-15,37.70000076293945,36.2599983215332,37.400001525878906,36.86000061035156,5728474.0,36.054962158203125
2018-06-19,36.849998474121094,35.099998474121094,36.09000015258789,35.689998626708984,8165603.0,34.9105110168457
2018-06-20,36.630001068115234,35.31999969482422,35.599998474121094,36.25,6660522.0,35.45827865600586
2018-06-21,36.9900016784668,35.58000183105469,36.38999938964844,35.880001068115234,5468379.0,35.09636306762695
2018-06-22,36.29999923706055,35.18000030517578,35.4900016784668,36.27000045776367,4841262.0,35.477848052978516
2018-06-25,36.959999084472656,35.79999923706055,36.34000015258789,35.900001525878906,4945868.0,35.115928649902344
2018-06-26,36.0,35.0099983215332,35.36000061035156,35.40999984741211,5131740.0,34.636627197265625
2018-06-27,36.290000915527344,34.119998931884766,35.4900016784668,34.36000061035156,7236934.0,33.609561920166016
2018-06-28,34.959999084472656,34.0099983215332,34.099998474121094,34.380001068115234,5828462.0,33.62912368774414
2018-06-29,35.79999923706055,34.25,34.29999923706055,35.68000030517578,5228077.0,34.90073013305664
2018-07-02,36.380001068115234,35.16999816894531,35.689998626708984,35.52000045776367,4795523.0,34.74422836303711
2018-07-03,35.849998474121094,33.849998474121094,35.470001220703125,35.220001220703125,6572039.0,34.450775146484375
2018-07-04,35.400001525878906,34.439998626708984,35.400001525878906,34.689998626708984,3809034.0,33.932350158691406
2018-07-05,35.099998474121094,34.029998779296875,34.599998474121094,34.15999984741211,4502051.0,33.41392517089844
2018-07-06,34.4900016784668,32.29999923706055,33.79999923706055,33.83000183105469,8880068.0,33.09113693237305
2018-07-09,35.459999084472656,33.79999923706055,33.959999084472656,35.41999816894531,6237224.0,34.64640808105469
2018-07-10,35.599998474121094,34.95000076293945,35.599998474121094,35.45000076293945,5345909.0,34.67575454711914
2018-07-11,35.189998626708984,34.5,34.83000183105469,34.939998626708984,4050728.0,34.1768913269043
2018-07-12,36.72999954223633,34.90999984741211,34.9900016784668,36.29999923706055,8376524.0,35.5071907043457
2018-07-13,37.70000076293945,36.11000061035156,36.4900016784668,37.59000015258789,8249602.0,36.76901626586914
2018-07-16,37.900001525878906,36.70000076293945,37.38999938964844,37.040000915527344,5311459.0,36.23102951049805
2018-07-17,37.349998474121094,36.52000045776367,37.09000015258789,37.33000183105469,3651772.0,36.51469802856445
2018-07-18,37.4900016784668,36.52000045776367,37.38999938964844,36.65999984741211,3730359.0,35.85932540893555
2018-07-19,36.90999984741211,36.11000061035156,36.52000045776367,36.439998626708984,4237776.0,35.64413070678711
2018-07-20,36.58000183105469,35.75,36.34000015258789,36.27000045776367,3948595.0,35.477848052978516
2018-07-23,36.47999954223633,35.18000030517578,36.2599983215332,35.54999923706055,6525352.0,34.7735710144043
2018-07-24,36.38999938964844,35.040000915527344,35.630001068115234,35.869998931884766,7077245.0,35.086578369140625
2018-07-25,37.41999816894531,35.93000030517578,35.93000030517578,37.25,7864833.0,36.436439514160156
2018-07-26,37.099998474121094,36.130001068115234,37.09000015258789,36.25,6187687.0,35.45827865600586
2018-07-27,36.599998474121094,35.880001068115234,36.25,36.470001220703125,3803799.0,35.67347717285156
2018-07-30,36.459999084472656,34.72999954223633,36.45000076293945,35.349998474121094,7050074.0,34.577938079833984
2018-07-31,35.58000183105469,34.88999938964844,35.349998474121094,35.41999816894531,2651282.0,34.64640808105469
2018-08-01,35.720001220703125,34.59000015258789,35.560001373291016,34.720001220703125,3885850.0,33.961700439453125
2018-08-02,34.939998626708984,33.79999923706055,34.720001220703125,34.349998474121094,4143163.0,33.59977722167969
2018-08-03,35.15999984741211,33.5,34.29999923706055,33.5099983215332,5478978.0,32.77812194824219
2018-08-06,33.400001525878906,31.56999969482422,33.400001525878906,31.8799991607666,11055760.0,31.18372344970703
2018-08-07,33.0,31.1299991607666,31.90999984741211,32.9900016784668,7000271.0,32.26948547363281
2018-08-08,33.150001525878906,30.81999969482422,32.81999969482422,31.579999923706055,11563950.0,30.890277862548828
2018-08-09,32.439998626708984,31.059999465942383,31.06999969482422,31.899999618530273,9821405.0,31.20328712463379
2018-08-10,31.790000915527344,28.8799991607666,31.790000915527344,29.530000686645508,35772590.0,28.885051727294922
2018-08-13,29.809999465942383,29.100000381469727,29.399999618530273,29.56999969482422,13257049.0,28.924175262451172
2018-08-14,29.84000015258789,28.850000381469727,29.739999771118164,29.079999923706055,10792882.0,28.44487762451172
2018-08-15,29.299999237060547,27.1299991607666,29.1200008392334,27.350000381469727,19987656.0,26.752662658691406
2018-08-16,27.18000030517578,25.700000762939453,26.899999618530273,26.450000762939453,20239459.0,25.8723201751709
2018-08-17,26.75,25.1299991607666,26.600000381469727,25.139999389648438,18738741.0,24.59092903137207
2018-08-20,25.700000762939453,24.34000015258789,25.290000915527344,24.860000610351562,19315652.0,24.317047119140625
2018-08-21,26.110000610351562,24.860000610351562,25.030000686645508,25.850000381469727,16467519.0,25.285423278808594
2018-08-22,26.959999084472656,25.700000762939453,25.75,26.360000610351562,16747785.0,25.784284591674805
2018-08-23,26.540000915527344,25.93000030517578,26.389999389648438,26.31999969482422,9983204.0,25.74515724182129
2018-08-24,26.559999465942383,26.010000228881836,26.299999237060547,26.3700008392334,6461608.0,25.794065475463867
2018-08-27,27.729999542236328,26.479999542236328,26.579999923706055,27.6299991607666,11723037.0,27.026546478271484
2018-08-28,28.06999969482422,27.1299991607666,27.6299991607666,27.700000762939453,9616919.0,27.095020294189453
2018-08-29,28.0,27.25,27.549999237060547,27.959999084472656,6691449.0,27.34933853149414
2018-08-30,28.3799991607666,27.25,27.989999771118164,27.510000228881836,7479508.0,26.909168243408203
2018-08-31,27.549999237060547,26.809999465942383,27.360000610351562,27.149999618530273,4762620.0,26.557029724121094
2018-09-03,27.510000228881836,26.920000076293945,27.139999389648438,27.190000534057617,4149982.0,26.59615707397461
2018-09-04,27.639999389648438,27.030000686645508,27.190000534057617,27.6200008392334,5001261.0,27.016765594482422
2018-09-05,27.649999618530273,26.600000381469727,27.6200008392334,26.610000610351562,7842467.0,26.028823852539062
2018-09-06,27.15999984741211,26.34000015258789,26.520000457763672,26.809999465942383,4875626.0,26.224456787109375
2018-09-07,27.329999923706055,26.34000015258789,26.899999618530273,26.56999969482422,4975944.0,25.98969841003418
2018-09-10,26.959999084472656,26.260000228881836,26.600000381469727,26.360000610351562,3102021.0,25.784284591674805
2018-09-11,26.450000762939453,25.200000762939453,26.25,25.549999237060547,6269376.0,24.991973876953125
2018-09-12,26.3700008392334,25.360000610351562,25.579999923706055,26.06999969482422,6210032.0,25.50061798095703
2018-09-13,26.700000762939453,25.100000381469727,26.469999313354492,25.81999969482422,6253567.0,25.256078720092773
2018-09-14,26.760000228881836,25.610000610351562,25.8799991607666,26.440000534057617,6354009.0,25.862537384033203
2018-09-17,26.600000381469727,25.420000076293945,26.139999389648438,25.440000534057617,8236010.0,24.88437843322754
2018-09-18,26.09000015258789,25.06999969482422,25.350000381469727,26.049999237060547,8432844.0,25.481054306030273
2018-09-19,27.0,25.799999237060547,26.049999237060547,26.59000015258789,7528860.0,26.009260177612305
2018-09-20,27.100000381469727,26.420000076293945,26.510000228881836,26.790000915527344,4960205.0,26.20489501953125
2018-09-21,27.889999389648438,26.850000381469727,27.0,27.799999237060547,7235970.0,27.192832946777344
2018-09-25,28.010000228881836,27.309999465942383,27.559999465942383,27.6200008392334,4465113.0,27.016765594482422
2018-09-26,29.329999923706055,27.719999313354492,27.81999969482422,29.329999923706055,13275152.0,28.689416885375977
2018-09-27,29.850000381469727,28.920000076293945,29.100000381469727,29.299999237060547,9211586.0,28.660072326660156
2018-09-28,29.649999618530273,28.920000076293945,29.34000015258789,29.489999771118164,5802035.0,28.845924377441406
2018-10-08,28.760000228881836,27.309999465942383,28.670000076293945,27.3700008392334,8486259.0,26.772226333618164
2018-10-09,29.1200008392334,27.549999237060547,27.59000015258789,28.549999237060547,9406679.0,27.92645263671875
2018-10-10,29.639999389648438,28.149999618530273,29.030000686645508,29.18000030517578,13752863.0,28.542694091796875
2018-10-11,29.3799991607666,27.81999969482422,28.049999237060547,28.8799991607666,11422226.0,28.24924659729004
2018-10-12,29.799999237060547,28.600000381469727,29.0,29.579999923706055,9720450.0,28.933958053588867
2018-10-15,29.889999389648438,28.899999618530273,29.610000610351562,29.139999389648438,7404842.0,28.50356674194336
2018-10-16,29.31999969482422,27.950000762939453,28.899999618530273,28.079999923706055,6950622.0,27.466718673706055
2018-10-17,28.649999618530273,27.0,28.5,27.649999618530273,7943440.0,27.046110153198242
2018-10-18,28.43000030517578,27.059999465942383,27.350000381469727,27.280000686645508,6793094.0,26.68419075012207
2018-10-19,28.100000381469727,26.18000030517578,26.700000762939453,27.989999771118164,8159778.0,27.378684997558594
2018-10-22,30.040000915527344,28.219999313354492,28.219999313354492,29.969999313354492,11313804.0,29.315439224243164
2018-10-23,29.899999618530273,28.020000457763672,29.899999618530273,28.170000076293945,13769958.0,27.554752349853516
2018-10-24,28.260000228881836,27.3700008392334,27.81999969482422,27.739999771118164,6475253.0,27.134143829345703
2018-10-25,27.8799991607666,26.68000030517578,26.700000762939453,27.68000030517578,6053126.0,27.075456619262695
2018-10-26,27.68000030517578,27.68000030517578,27.68000030517578,27.68000030517578,0.0,27.075456619262695
2018-10-29,27.68000030517578,27.68000030517578,27.68000030517578,27.68000030517578,0.0,27.075456619262695
2018-10-30,21.8799991607666,20.459999084472656,21.299999237060547,20.950000762939453,31440077.0,20.492441177368164
2018-10-31,21.639999389648438,20.729999542236328,21.229999542236328,21.600000381469727,21201186.0,21.128244400024414
2018-11-01,22.280000686645508,21.309999465942383,21.469999313354492,21.389999389648438,20916089.0,20.92283058166504
2018-11-02,22.780000686645508,21.690000534057617,22.100000381469727,22.75,26152861.0,22.253128051757812
2018-11-05,22.65999984741211,22.020000457763672,22.5,22.469999313354492,17258193.0,21.9792423248291
2018-11-06,22.450000762939453,21.809999465942383,22.350000381469727,22.34000015258789,9500017.0,21.852083206176758
2018-11-07,22.469999313354492,22.049999237060547,22.350000381469727,22.260000228881836,9848581.0,21.773832321166992
2018-11-08,22.489999771118164,21.770000457763672,22.420000076293945,21.850000381469727,9360459.0,21.372785568237305
2018-11-09,21.75,21.1299991607666,21.75,21.360000610351562,11230653.0,20.89348793029785
2018-11-12,21.959999084472656,21.079999923706055,21.270000457763672,21.809999465942383,11223407.0,21.33365821838379
2018-11-13,22.280000686645508,21.469999313354492,21.559999465942383,22.280000686645508,14825937.0,21.793394088745117
2018-11-14,22.459999084472656,21.899999618530273,22.149999618530273,22.110000610351562,9675317.0,21.627105712890625
2018-11-15,22.649999618530273,22.079999923706055,22.190000534057617,22.579999923706055,9836137.0,22.086841583251953
2018-11-16,23.299999237060547,22.450000762939453,22.600000381469727,22.770000457763672,11460749.0,22.27269172668457
2018-11-19,23.420000076293945,22.489999771118164,22.489999771118164,23.299999237060547,9406432.0,22.79111671447754
2018-11-20,23.360000610351562,22.8799991607666,23.049999237060547,22.889999389648438,7680940.0,22.39006996154785
2018-11-21,23.1299991607666,22.100000381469727,22.649999618530273,23.079999923706055,6022554.0,22.5759220123291
2018-11-22,23.149999618530273,22.610000610351562,23.010000228881836,22.729999542236328,4094700.0,22.233564376831055
2018-11-23,22.790000915527344,22.110000610351562,22.600000381469727,22.399999618530273,6568703.0,21.9107723236084
2018-11-26,23.049999237060547,22.1200008392334,22.290000915527344,22.969999313354492,7799604.0,22.46832275390625
2018-11-27,23.56999969482422,23.100000381469727,23.18000030517578,23.520000457763672,8552083.0,23.006311416625977
2018-11-28,23.799999237060547,23.290000915527344,23.520000457763672,23.780000686645508,5628293.0,23.26063346862793
2018-11-29,23.959999084472656,23.3799991607666,23.860000610351562,23.489999771118164,6600729.0,22.976966857910156
2018-11-30,23.770000457763672,23.049999237060547,23.329999923706055,23.579999923706055,4248411.0,23.065000534057617
2018-12-03,24.600000381469727,23.790000915527344,24.079999923706055,24.479999542236328,7851946.0,23.945344924926758
2018-12-04,25.579999923706055,24.360000610351562,24.399999618530273,25.34000015258789,9912894.0,24.786561965942383
2018-12-05,25.739999771118164,24.770000457763672,25.0,25.149999618530273,9589993.0,24.600711822509766
2018-12-06,25.0,24.25,25.0,24.3799991607666,8047771.0,23.8475284576416
2018-12-07,24.969999313354492,24.329999923706055,24.649999618530273,24.43000030517578,6369892.0,23.89643669128418
2018-12-10,24.770000457763672,24.0,24.280000686645508,24.239999771118164,5244038.0,23.710586547851562
2018-12-11,24.760000228881836,24.270000457763672,24.270000457763672,24.579999923706055,4450338.0,24.04315948486328
2018-12-12,25.270000457763672,24.600000381469727,24.799999237060547,25.15999984741211,5892250.0,24.610492706298828
2018-12-13,25.559999465942383,24.8799991607666,25.200000762939453,25.25,6596287.0,24.698528289794922
2018-12-14,25.399999618530273,24.6200008392334,25.299999237060547,24.719999313354492,4290251.0,24.180103302001953
2018-12-17,24.75,24.209999084472656,24.68000030517578,24.40999984741211,3313177.0,23.876873016357422
2018-12-18,24.579999923706055,23.809999465942383,24.40999984741211,24.239999771118164,4907346.0,23.710586547851562
2018-12-19,24.34000015258789,23.59000015258789,24.239999771118164,23.6299991607666,3894176.0,23.113908767700195
2018-12-20,24.030000686645508,23.469999313354492,23.6299991607666,23.989999771118164,4585491.0,23.466045379638672
2018-12-21,24.100000381469727,23.68000030517578,23.8700008392334,24.0,3331099.0,23.475828170776367
2018-12-24,24.75,23.729999542236328,24.030000686645508,24.700000762939453,4246039.0,24.160539627075195
2018-12-25,24.860000610351562,23.969999313354492,24.5,24.649999618530273,4228896.0,24.111631393432617
2018-12-26,24.84000015258789,24.40999984741211,24.530000686645508,24.770000457763672,2840424.0,24.22901153564453
2018-12-27,25.280000686645508,24.700000762939453,25.09000015258789,24.899999618530273,4852015.0,24.356170654296875
2018-12-28,25.450000762939453,24.559999465942383,24.899999618530273,25.229999542236328,7934244.0,24.678964614868164
2019-01-02,25.190000534057617,24.639999389648438,25.190000534057617,24.719999313354492,4364645.0,24.180103302001953
2019-01-03,24.8799991607666,24.299999237060547,24.709999084472656,24.450000762939453,2422051.0,23.916000366210938
2019-01-04,25.1200008392334,24.030000686645508,24.100000381469727,24.950000762939453,3667279.0,24.405078887939453
2019-01-07,25.190000534057617,24.399999618530273,24.100000381469727,24.65999984741211,5645403.0,24.12141227722168
2019-01-08,24.889999389648438,23.90999984741211,24.670000076293945,24.719999313354492,6952657.0,24.180103302001953
2019-01-09,25.209999084472656,24.25,24.719999313354492,24.31999969482422,9054941.0,23.788837432861328
2019-01-10,24.350000381469727,23.81999969482422,24.200000762939453,24.25,5716155.0,23.720367431640625
2019-01-11,24.420000076293945,23.950000762939453,24.190000534057617,24.25,4493430.0,23.720367431640625
2019-01-14,24.299999237060547,22.8799991607666,24.299999237060547,23.170000076293945,9748400.0,22.663955688476562
2019-01-15,24.139999389648438,22.979999542236328,23.149999618530273,24.010000228881836,8478348.0,23.48560905456543
2019-01-16,24.18000030517578,23.700000762939453,24.010000228881836,24.010000228881836,5611544.0,23.48560905456543
2019-01-17,24.15999984741211,23.809999465942383,24.079999923706055,23.889999389648438,3107200.0,23.368228912353516
2019-01-18,24.459999084472656,23.75,24.020000457763672,24.239999771118164,4364321.0,23.710586547851562
2019-01-21,25.3799991607666,24.270000457763672,24.270000457763672,24.950000762939453,9497819.0,24.405078887939453
2019-01-22,25.100000381469727,24.559999465942383,24.950000762939453,24.790000915527344,5318715.0,24.24857521057129
2019-01-23,24.93000030517578,24.5,24.780000686645508,24.56999969482422,2833611.0,24.03337860107422
2019-01-24,24.75,24.329999923706055,24.549999237060547,24.56999969482422,2602673.0,24.03337860107422
2019-01-25,25.09000015258789,24.200000762939453,24.56999969482422,24.75,4881438.0,24.209447860717773
2019-01-28,25.100000381469727,24.600000381469727,24.950000762939453,24.719999313354492,4063194.0,24.180103302001953
2019-01-29,24.979999542236328,24.440000534057617,24.579999923706055,24.829999923706055,4684174.0,24.28769874572754
2019-01-30,24.809999465942383,24.270000457763672,24.649999618530273,24.329999923706055,3559889.0,23.798622131347656
2019-01-31,24.709999084472656,24.200000762939453,24.25,24.440000534057617,5239611.0,23.906217575073242
2019-02-01,25.399999618530273,24.5,24.5,25.34000015258789,6606458.0,24.786561965942383
2019-02-11,26.350000381469727,25.06999969482422,25.34000015258789,26.1200008392334,9036272.0,25.54952621459961
2019-02-12,26.350000381469727,25.940000534057617,26.059999465942383,26.139999389648438,4209396.0,25.569089889526367
2019-02-13,26.600000381469727,26.06999969482422,26.25,26.399999618530273,6553445.0,25.82341194152832
2019-02-14,27.1299991607666,26.450000762939453,26.469999313354492,26.68000030517578,7214332.0,26.0972957611084
2019-02-15,26.8799991607666,26.18000030517578,26.690000534057617,26.299999237060547,4513855.0,25.72559356689453
2019-02-18,27.030000686645508,26.399999618530273,26.469999313354492,26.84000015258789,7143780.0,26.253801345825195
2019-02-19,27.0,26.360000610351562,26.829999923706055,26.600000381469727,7176572.0,26.01904296875
2019-02-20,26.969999313354492,26.200000762939453,26.68000030517578,26.31999969482422,5075386.0,25.74515724182129
2019-02-21,26.700000762939453,26.049999237060547,26.520000457763672,26.190000534057617,5675938.0,25.617998123168945
2019-02-22,26.59000015258789,25.8799991607666,26.059999465942383,26.540000915527344,6212367.0,25.96035385131836
2019-02-25,27.59000015258789,25.950000762939453,26.0,27.440000534057617,12315022.0,26.8406982421875
2019-02-26,27.700000762939453,26.969999313354492,27.399999618530273,27.06999969482422,10145810.0,26.478776931762695
2019-02-27,27.979999542236328,27.0,27.010000228881836,27.299999237060547,9832441.0,26.703754425048828
2019-02-28,27.709999084472656,27.049999237060547,27.350000381469727,27.579999923706055,6995334.0,26.97764015197754
2019-03-01,28.399999618530273,27.3799991607666,27.75,28.399999618530273,8439927.0,27.77972984313965
2019-03-04,29.1299991607666,28.079999923706055,28.739999771118164,28.399999618530273,14903646.0,27.77972984313965
2019-03-05,28.3700008392334,27.93000030517578,28.1200008392334,28.270000457763672,8965957.0,27.652568817138672
2019-03-06,28.290000915527344,27.719999313354492,28.290000915527344,27.989999771118164,9508798.0,27.378684997558594
2019-03-07,28.420000076293945,27.600000381469727,27.979999542236328,28.1299991607666,13850642.0,27.515625
2019-03-08,28.059999465942383,27.200000762939453,27.5,27.25,10522641.0,26.65484619140625
2019-03-11,27.780000686645508,26.75,27.200000762939453,27.25,14326225.0,26.65484619140625
2019-03-12,27.760000228881836,27.200000762939453,27.360000610351562,27.530000686645508,14466443.0,26.92873191833496
2019-03-13,27.350000381469727,26.760000228881836,27.350000381469727,26.829999923706055,11082742.0,26.2440185546875
2019-03-14,27.360000610351562,26.600000381469727,26.8799991607666,27.040000915527344,9529414.0,26.449434280395508
2019-03-15,27.469999313354492,26.860000610351562,27.049999237060547,27.389999389648438,12181563.0,26.79178810119629
2019-03-18,28.520000457763672,27.09000015258789,27.399999618530273,28.469999313354492,19295699.0,27.848201751708984
2019-03-19,28.950000762939453,28.020000457763672,28.200000762939453,28.399999618530273,14934519.0,27.77972984313965
2019-03-20,29.309999465942383,28.030000686645508,28.280000686645508,29.229999542236328,19885212.0,28.591602325439453
2019-03-21,31.8799991607666,28.670000076293945,29.190000534057617,30.079999923706055,26925111.0,29.423036575317383
2019-03-22,31.079999923706055,29.329999923706055,29.479999542236328,30.299999237060547,20862251.0,29.638233184814453
2019-03-25,29.799999237060547,27.799999237060547,28.899999618530273,27.84000015258789,34478921.0,27.23196029663086
2019-03-26,28.389999389648438,26.329999923706055,28.049999237060547,26.610000610351562,29484757.0,26.028823852539062
2019-03-27,27.729999542236328,26.200000762939453,26.6200008392334,27.450000762939453,28117294.0,26.850479125976562
2019-03-28,27.190000534057617,26.479999542236328,26.809999465942383,26.610000610351562,18371406.0,26.028823852539062
2019-03-29,27.270000457763672,26.329999923706055,26.700000762939453,27.059999465942383,25087322.0,26.468996047973633
2019-04-01,28.049999237060547,27.34000015258789,27.34000015258789,27.850000381469727,23188640.0,27.241743087768555
2019-04-02,28.360000610351562,27.459999084472656,28.260000228881836,27.600000381469727,18701102.0,26.997201919555664
2019-04-03,28.43000030517578,27.360000610351562,27.360000610351562,28.3700008392334,19498356.0,27.750385284423828
2019-04-04,28.610000610351562,28.020000457763672,28.600000381469727,28.290000915527344,13675508.0,27.67213249206543
2019-04-08,28.959999084472656,27.809999465942383,28.309999465942383,28.510000228881836,20798051.0,27.887327194213867
2019-04-09,28.450000762939453,27.700000762939453,28.450000762939453,28.329999923706055,15677410.0,27.711259841918945
2019-04-10,29.149999618530273,27.93000030517578,28.100000381469727,28.8799991607666,19320659.0,28.24924659729004
2019-04-11,29.040000915527344,28.110000610351562,28.65999984741211,28.229999542236328,14550495.0,27.61344337463379
2019-04-12,28.899999618530273,28.030000686645508,28.229999542236328,28.260000228881836,9162879.0,27.64278793334961
2019-04-15,28.6200008392334,27.34000015258789,28.469999313354492,27.450000762939453,15435446.0,26.850479125976562
2019-04-16,27.729999542236328,27.100000381469727,27.450000762939453,27.719999313354492,8538444.0,27.114580154418945
2019-04-17,28.0,27.530000686645508,27.700000762939453,27.670000076293945,9191484.0,27.065671920776367
2019-04-18,28.0,27.31999969482422,27.75,27.719999313354492,10397687.0,27.114580154418945
2019-04-19,28.809999465942383,27.579999923706055,27.75,28.719999313354492,23876460.0,28.092741012573242
2019-04-22,29.15999984741211,28.100000381469727,28.850000381469727,28.31999969482422,10752226.0,27.701475143432617
2019-04-23,28.239999771118164,27.3799991607666,28.239999771118164,27.399999618530273,15949315.0,26.80156898498535
2019-04-24,27.770000457763672,27.329999923706055,27.479999542236328,27.559999465942383,9293483.0,26.95807647705078
2019-04-25,28.1299991607666,27.0,27.399999618530273,27.010000228881836,14155839.0,26.420087814331055
2019-04-26,27.5,26.59000015258789,26.770000457763672,27.110000610351562,9492257.0,26.51790428161621
2019-05-06,27.700000762939453,25.68000030517578,27.200000762939453,26.3799991607666,13115534.0,25.80384635925293
2019-05-07,27.350000381469727,26.200000762939453,26.420000076293945,27.350000381469727,10656207.0,26.752662658691406
2019-05-08,27.68000030517578,26.389999389648438,26.770000457763672,26.950000762939453,8451189.0,26.361398696899414
2019-05-09,26.75,26.049999237060547,26.600000381469727,26.049999237060547,8705396.0,25.481054306030273
2019-05-10,26.780000686645508,25.75,26.280000686645508,26.6200008392334,7429815.0,26.038606643676758
2019-05-13,27.299999237060547,26.270000457763672,26.56999969482422,27.0,7906260.0,26.410306930541992
2019-05-14,26.950000762939453,26.469999313354492,26.75,26.56999969482422,6587056.0,25.98969841003418
2019-05-15,27.469999313354492,26.770000457763672,26.850000381469727,27.260000228881836,9750730.0,26.664627075195312
2019-05-16,27.850000381469727,27.139999389648438,27.219999313354492,27.709999084472656,9611931.0,27.104799270629883
2019-05-17,28.0,26.959999084472656,27.700000762939453,27.100000381469727,9095362.0,26.50812339782715
2019-05-20,28.059999465942383,26.489999771118164,27.020000457763672,27.989999771118164,13256898.0,27.378684997558594
2019-05-21,28.350000381469727,27.670000076293945,27.989999771118164,28.059999465942383,9793610.0,27.447154998779297
2019-05-22,28.260000228881836,27.729999542236328,28.059999465942383,27.860000610351562,5493078.0,27.251523971557617
2019-05-23,27.829999923706055,27.260000228881836,27.68000030517578,27.440000534057617,5376927.0,26.8406982421875
2019-05-24,28.020000457763672,27.15999984741211,27.389999389648438,27.739999771118164,6135897.0,27.134143829345703
2019-05-27,28.40999984741211,27.56999969482422,27.700000762939453,28.329999923706055,8642406.0,27.711259841918945
2019-05-28,28.850000381469727,28.290000915527344,28.399999618530273,28.3700008392334,10689331.0,27.750385284423828
2019-05-29,29.0,28.149999618530273,28.34000015258789,28.809999465942383,8791427.0,28.180774688720703
2019-05-30,29.200000762939453,28.350000381469727,28.68000030517578,28.829999923706055,5634668.0,28.20033836364746
2019-05-31,29.479999542236328,28.420000076293945,28.829999923706055,29.280000686645508,12008408.0,28.64051055908203
2019-06-03,29.850000381469727,29.0,29.31999969482422,29.030000686645508,8340425.0,28.395971298217773
2019-06-04,28.989999771118164,28.0,28.68000030517578,28.700000762939453,8212451.0,28.415771484375
2019-06-05,29.260000228881836,28.450000762939453,28.940000534057617,28.829999923706055,10776065.0,28.544483184814453
2019-06-06,29.270000457763672,28.709999084472656,28.84000015258789,28.899999618530273,7575418.0,28.61379051208496
2019-06-10,29.760000228881836,28.549999237060547,29.09000015258789,29.610000610351562,11033980.0,29.31675910949707
2019-06-11,30.399999618530273,29.719999313354492,29.84000015258789,30.280000686645508,13564510.0,29.980125427246094
2019-06-12,30.719999313354492,29.989999771118164,30.0,30.329999923706055,8268168.0,30.02962875366211
2019-06-13,30.420000076293945,29.690000534057617,30.360000610351562,30.079999923706055,6418749.0,29.7821044921875
2019-06-14,30.940000534057617,30.100000381469727,30.200000762939453,30.6200008392334,11273186.0,30.316757202148438
2019-06-17,31.18000030517578,30.309999465942383,30.6200008392334,30.959999084472656,8194699.0,30.65338897705078
2019-06-18,31.09000015258789,30.649999618530273,30.899999618530273,30.889999389648438,3627370.0,30.584081649780273
2019-06-19,31.59000015258789,30.690000534057617,31.270000457763672,30.760000228881836,7158336.0,30.45536994934082
2019-06-20,31.5,30.6299991607666,30.799999237060547,31.059999465942383,9312940.0,30.752399444580078
2019-06-21,31.399999618530273,30.56999969482422,30.90999984741211,30.770000457763672,11878350.0,30.46527099609375
2019-06-24,31.68000030517578,30.549999237060547,30.790000915527344,31.59000015258789,12009991.0,31.277151107788086
2019-06-25,31.8799991607666,31.0,31.399999618530273,31.75,8788353.0,31.435565948486328
2019-06-26,32.18000030517578,31.420000076293945,31.5,32.0,7198411.0,31.683090209960938
2019-06-27,32.25,31.700000762939453,31.920000076293945,31.93000030517578,6335766.0,31.61378288269043
2019-06-28,32.130001068115234,31.389999389648438,32.0,31.6299991607666,7348309.0,31.316753387451172
2019-07-01,33.0,31.690000534057617,31.829999923706055,33.0,11430621.0,32.673187255859375
2019-07-02,33.150001525878906,32.369998931884766,32.900001525878906,32.68000030517578,9944621.0,32.35635757446289
2019-07-03,33.08000183105469,32.06999969482422,32.529998779296875,32.349998474121094,8685231.0,32.02962112426758
2019-07-04,32.529998779296875,30.780000686645508,32.43000030517578,30.84000015258789,17833486.0,30.534578323364258
2019-07-05,31.5,30.549999237060547,31.06999969482422,31.270000457763672,10571111.0,30.96031951904297
2019-07-08,31.709999084472656,30.100000381469727,31.280000686645508,30.59000015258789,9400307.0,30.28705406188965
2019-07-09,31.139999389648438,30.5,30.75,30.6299991607666,8487300.0,30.326656341552734
2019-07-10,31.229999542236328,30.549999237060547,30.889999389648438,30.780000686645508,6108755.0,30.475173950195312
2019-07-11,31.239999771118164,30.65999984741211,30.850000381469727,30.889999389648438,5465929.0,30.584081649780273
2019-07-12,31.329999923706055,30.25,30.65999984741211,30.899999618530273,7252969.0,30.593982696533203
2019-07-15,30.200000762939453,28.5,30.0,28.649999618530273,30301846.0,28.36626625061035
2019-07-16,29.200000762939453,28.670000076293945,28.700000762939453,28.8799991607666,14014357.0,28.5939884185791
2019-07-17,29.1200008392334,28.510000228881836,28.8799991607666,28.700000762939453,10234782.0,28.415771484375
2019-07-18,28.799999237060547,28.110000610351562,28.649999618530273,28.200000762939453,8996031.0,27.920724868774414
2019-07-19,28.68000030517578,28.200000762939453,28.280000686645508,28.510000228881836,7808975.0,28.22765350341797
2019-07-22,28.850000381469727,28.149999618530273,28.799999237060547,28.510000228881836,7830990.0,28.22765350341797
2019-07-23,29.399999618530273,28.350000381469727,28.510000228881836,29.309999465942383,9222454.0,29.019729614257812
2019-07-24,29.860000610351562,29.399999618530273,29.40999984741211,29.670000076293945,6281351.0,29.37616539001465
2019-07-25,29.959999084472656,29.299999237060547,29.739999771118164,29.889999389648438,6511725.0,29.59398651123047
2019-07-26,30.149999618530273,29.610000610351562,29.829999923706055,30.0,6093760.0,29.702896118164062
2019-07-29,30.770000457763672,29.700000762939453,29.850000381469727,30.649999618530273,8152310.0,30.346460342407227
2019-07-30,31.15999984741211,30.68000030517578,30.75,30.700000762939453,5921765.0,30.395965576171875
2019-07-31,30.979999542236328,30.389999389648438,30.6200008392334,30.540000915527344,5636439.0,30.237550735473633
2019-08-01,30.459999084472656,30.030000686645508,30.389999389648438,30.290000915527344,5686124.0,29.990026473999023
2019-08-02,30.280000686645508,29.799999237060547,29.8799991607666,29.8799991607666,4837164.0,29.58408546447754
2019-08-05,30.360000610351562,29.200000762939453,29.940000534057617,29.399999618530273,5301742.0,29.10883903503418
2019-08-06,29.65999984741211,28.479999542236328,29.459999084472656,29.510000228881836,6965354.0,29.217750549316406
2019-08-07,29.979999542236328,29.31999969482422,29.690000534057617,29.3799991607666,3317725.0,29.08903694152832
2019-08-08,30.030000686645508,29.270000457763672,29.3799991607666,29.84000015258789,7850477.0,29.54448127746582
2019-08-09,29.899999618530273,26.860000610351562,29.799999237060547,26.899999618530273,29026103.0,26.633596420288086
2019-08-12,27.600000381469727,25.440000534057617,27.100000381469727,27.200000762939453,23828237.0,26.930627822875977
2019-08-13,27.520000457763672,26.790000915527344,26.93000030517578,27.200000762939453,10711250.0,26.930627822875977
2019-08-14,28.239999771118164,27.260000228881836,27.469999313354492,27.940000534057617,10725961.0,27.663299560546875
2019-08-15,27.719999313354492,27.270000457763672,27.600000381469727,27.459999084472656,7037789.0,27.188051223754883
2019-08-16,27.639999389648438,27.030000686645508,27.3700008392334,27.25,7985495.0,26.980131149291992
2019-08-19,27.65999984741211,27.030000686645508,27.329999923706055,27.559999465942383,12772333.0,27.28706169128418
2019-08-20,27.93000030517578,27.190000534057617,27.530000686645508,27.530000686645508,9093728.0,27.25735855102539
2019-08-21,27.75,27.209999084472656,27.579999923706055,27.31999969482422,8160992.0,27.0494384765625
2019-08-22,27.6299991607666,27.1200008392334,27.309999465942383,27.540000915527344,6731334.0,27.26725959777832
2019-08-23,28.100000381469727,27.350000381469727,27.600000381469727,28.0,7198565.0,27.72270393371582
2019-08-26,28.350000381469727,27.350000381469727,27.350000381469727,28.190000534057617,9022657.0,27.91082191467285
2019-08-27,28.829999923706055,28.200000762939453,28.200000762939453,28.65999984741211,7216995.0,28.37616729736328
2019-08-28,28.84000015258789,28.270000457763672,28.450000762939453,28.489999771118164,5367659.0,28.20785140991211
2019-08-29,28.579999923706055,28.260000228881836,28.459999084472656,28.360000610351562,7027130.0,28.079139709472656
2019-08-30,28.690000534057617,28.170000076293945,28.170000076293945,28.530000686645508,5661835.0,28.247455596923828
2019-09-02,29.31999969482422,28.399999618530273,28.399999618530273,29.209999084472656,7812250.0,28.920719146728516
2019-09-03,29.440000534057617,28.700000762939453,29.020000457763672,28.770000457763672,6213285.0,28.485078811645508
2019-09-04,28.799999237060547,27.709999084472656,28.799999237060547,28.299999237060547,11259146.0,28.019731521606445
2019-09-05,28.90999984741211,28.110000610351562,28.290000915527344,28.309999465942383,8672094.0,28.029632568359375
2019-09-06,28.600000381469727,28.1200008392334,28.5,28.450000762939453,4778407.0,28.16824722290039
2019-09-09,28.739999771118164,28.1200008392334,28.700000762939453,28.350000381469727,7094667.0,28.069238662719727
2019-09-10,29.290000915527344,28.270000457763672,28.479999542236328,29.260000228881836,12028810.0,28.970226287841797
2019-09-11,29.360000610351562,28.8700008392334,29.299999237060547,28.8799991607666,6160099.0,28.5939884185791
2019-09-12,28.950000762939453,28.3799991607666,28.889999389648438,28.65999984741211,5523868.0,28.37616729736328
2019-09-16,28.989999771118164,28.43000030517578,28.510000228881836,28.649999618530273,4284398.0,28.36626625061035
2019-09-17,28.700000762939453,28.25,28.700000762939453,28.43000030517578,2984545.0,28.14844512939453
2019-09-18,28.649999618530273,28.34000015258789,28.43000030517578,28.399999618530273,3119162.0,28.118741989135742
2019-09-19,28.540000915527344,28.010000228881836,28.540000915527344,28.200000762939453,3833280.0,27.920724868774414
2019-09-20,28.3700008392334,28.110000610351562,28.290000915527344,28.299999237060547,2823353.0,28.019731521606445
2019-09-23,28.219999313354492,27.639999389648438,28.100000381469727,27.93000030517578,4307827.0,27.653396606445312
2019-09-24,28.75,27.84000015258789,27.920000076293945,28.229999542236328,5804882.0,27.95042610168457
2019-09-25,28.479999542236328,27.799999237060547,28.479999542236328,27.889999389648438,3652547.0,27.613792419433594
2019-09-26,28.0,27.209999084472656,27.889999389648438,27.299999237060547,5824406.0,27.02963638305664
2019-09-27,27.479999542236328,27.030000686645508,27.25,27.43000030517578,3629694.0,27.158349990844727
2019-09-30,27.5,27.049999237060547,27.350000381469727,27.049999237060547,2623547.0,26.78211212158203
2019-10-08,27.649999618530273,27.100000381469727,27.190000534057617,27.420000076293945,3647380.0,27.148448944091797
2019-10-09,27.510000228881836,27.100000381469727,27.43000030517578,27.5,2958594.0,27.2276554107666
2019-10-10,27.59000015258789,27.059999465942383,27.520000457763672,27.389999389648438,3169806.0,27.118743896484375
2019-10-11,27.65999984741211,27.149999618530273,27.360000610351562,27.530000686645508,4936206.0,27.25735855102539
2019-10-14,28.299999237060547,27.780000686645508,27.780000686645508,28.100000381469727,6539406.0,27.821714401245117
2019-10-15,28.3799991607666,27.65999984741211,28.100000381469727,27.700000762939453,5445054.0,27.425676345825195
2019-10-16,27.8700008392334,27.5,27.709999084472656,27.649999618530273,2852398.0,27.376169204711914
2019-10-17,27.780000686645508,27.479999542236328,27.549999237060547,27.510000228881836,2881956.0,27.23755645751953
2019-10-18,27.719999313354492,27.25,27.549999237060547,27.3700008392334,3239764.0,27.09894371032715
2019-10-21,27.600000381469727,27.06999969482422,27.299999237060547,27.520000457763672,3999441.0,27.24745750427246
2019-10-22,27.850000381469727,27.420000076293945,27.549999237060547,27.81999969482422,3619660.0,27.54448699951172
2019-10-23,29.600000381469727,28.5,28.5,29.399999618530273,21553429.0,29.10883903503418
2019-10-24,29.829999923706055,29.239999771118164,29.239999771118164,29.489999771118164,10679035.0,29.197948455810547
2019-10-25,30.299999237060547,29.5,29.700000762939453,29.739999771118164,9674122.0,29.445470809936523
2019-10-28,29.969999313354492,29.3700008392334,29.90999984741211,29.420000076293945,7942182.0,29.12864112854004
2019-10-29,30.110000610351562,29.190000534057617,29.450000762939453,29.549999237060547,7888632.0,29.257352828979492
2019-10-30,30.65999984741211,29.459999084472656,29.549999237060547,30.06999969482422,10664964.0,29.77220344543457
2019-10-31,30.790000915527344,30.0,30.049999237060547,30.239999771118164,6437347.0,29.940519332885742
2019-11-01,31.049999237060547,30.0,30.18000030517578,30.520000457763672,8368918.0,30.217748641967773
2019-11-04,30.920000076293945,30.200000762939453,30.649999618530273,30.420000076293945,6547205.0,30.118738174438477
2019-11-05,30.850000381469727,30.1299991607666,30.489999771118164,30.68000030517578,6324845.0,30.376163482666016
2019-11-06,30.850000381469727,30.149999618530273,30.6299991607666,30.270000457763672,5116824.0,29.970224380493164
2019-11-07,30.65999984741211,30.260000228881836,30.309999465942383,30.5,3940349.0,30.19794464111328
2019-11-08,31.079999923706055,30.68000030517578,30.780000686645508,30.700000762939453,4746266.0,30.395965576171875
2019-11-11,31.059999465942383,30.309999465942383,30.559999465942383,30.399999618530273,5050250.0,30.098936080932617
2019-11-12,31.200000762939453,30.280000686645508,30.420000076293945,31.100000381469727,5608670.0,30.792003631591797
2019-11-13,31.3700008392334,30.65999984741211,31.020000457763672,30.899999618530273,5281645.0,30.593982696533203
2019-11-14,31.239999771118164,30.559999465942383,30.989999771118164,30.950000762939453,4572275.0,30.643489837646484
2019-11-15,31.280000686645508,30.709999084472656,30.950000762939453,30.8700008392334,3704016.0,30.564281463623047
2019-11-18,31.360000610351562,30.709999084472656,30.979999542236328,31.110000610351562,3395740.0,30.801904678344727
2019-11-19,31.260000228881836,30.75,31.100000381469727,30.950000762939453,4862112.0,30.643489837646484
2019-11-20,31.200000762939453,30.3700008392334,30.809999465942383,30.489999771118164,5700511.0,30.18804359436035
2019-11-21,31.100000381469727,30.5,30.600000381469727,30.979999542236328,4182634.0,30.67319107055664
2019-11-22,31.770000457763672,30.59000015258789,30.81999969482422,30.90999984741211,9423566.0,30.603885650634766
2019-11-25,31.06999969482422,30.200000762939453,30.950000762939453,30.829999923706055,5118487.0,30.524677276611328
2019-11-26,31.149999618530273,30.270000457763672,30.81999969482422,30.270000457763672,7852594.0,29.970224380493164
2019-11-27,31.290000915527344,30.299999237060547,30.450000762939453,30.950000762939453,6273748.0,30.643489837646484
2019-11-28,31.059999465942383,30.25,31.059999465942383,30.479999542236328,4095926.0,30.178142547607422
2019-11-29,30.6200008392334,29.670000076293945,30.309999465942383,30.270000457763672,4810641.0,29.970224380493164
2019-12-02,30.489999771118164,29.780000686645508,30.15999984741211,29.889999389648438,4354876.0,29.59398651123047
2019-12-03,29.90999984741211,29.260000228881836,29.889999389648438,29.700000762939453,3817605.0,29.405868530273438
2019-12-04,29.8700008392334,29.209999084472656,29.610000610351562,29.399999618530273,3654781.0,29.10883903503418
2019-12-05,29.690000534057617,29.1299991607666,29.399999618530273,29.200000762939453,5252250.0,28.91082000732422
2019-12-06,29.34000015258789,28.90999984741211,29.1200008392334,29.309999465942383,5828978.0,29.019729614257812
2019-12-09,29.399999618530273,28.68000030517578,29.309999465942383,28.739999771118164,6081249.0,28.45537567138672
2019-12-10,28.899999618530273,28.459999084472656,28.739999771118164,28.889999389648438,5277146.0,28.60388946533203
2019-12-11,29.15999984741211,28.68000030517578,28.860000610351562,29.149999618530273,6830052.0,28.86131477355957
2019-12-12,29.280000686645508,28.670000076293945,29.1200008392334,29.1200008392334,5991027.0,28.831613540649414
2019-12-13,29.770000457763672,29.09000015258789,29.200000762939453,29.700000762939453,7727215.0,29.405868530273438
2019-12-16,29.959999084472656,29.360000610351562,29.760000228881836,29.860000610351562,9768561.0,29.56428337097168
2019-12-17,30.15999984741211,29.59000015258789,29.790000915527344,29.860000610351562,6002291.0,29.56428337097168
2019-12-18,30.309999465942383,29.75,29.860000610351562,30.25,5592253.0,29.950420379638672
2019-12-19,30.389999389648438,29.760000228881836,30.34000015258789,29.920000076293945,4057513.0,29.623689651489258
2019-12-20,30.469999313354492,29.959999084472656,29.979999542236328,30.219999313354492,6237093.0,29.920717239379883
2019-12-23,30.540000915527344,29.719999313354492,30.219999313354492,29.799999237060547,3234391.0,29.5048770904541
2019-12-24,30.049999237060547,29.610000610351562,29.760000228881836,29.899999618530273,3030903.0,29.6038875579834
2019-12-25,30.1200008392334,29.1299991607666,29.969999313354492,29.5,4330269.0,29.207849502563477
2019-12-26,29.549999237060547,29.200000762939453,29.5,29.399999618530273,3126430.0,29.10883903503418
2019-12-27,29.8700008392334,29.309999465942383,29.440000534057617,29.639999389648438,3861517.0,29.34646224975586
2019-12-30,30.389999389648438,29.309999465942383,29.65999984741211,30.290000915527344,6499616.0,29.990026473999023
2019-12-31,30.899999618530273,30.1299991607666,30.260000228881836,30.670000076293945,6434815.0,30.366262435913086
2020-01-02,30.950000762939453,30.329999923706055,30.889999389648438,30.420000076293945,9103354.0,30.118738174438477
2020-01-03,30.56999969482422,30.270000457763672,30.489999771118164,30.270000457763672,5334915.0,29.970224380493164
2020-01-06,30.399999618530273,30.010000228881836,30.260000228881836,30.270000457763672,5825732.0,29.970224380493164
2020-01-07,30.40999984741211,29.969999313354492,30.190000534057617,30.290000915527344,5089441.0,29.990026473999023
2020-01-08,29.829999923706055,29.829999923706055,29.829999923706055,29.829999923706055,4249799.0,29.53458023071289
2020-01-09,30.40999984741211,29.969999313354492,29.989999771118164,30.3799991607666,4945456.0,30.079132080078125
2020-01-10,30.799999237060547,30.260000228881836,30.3700008392334,30.479999542236328,4881677.0,30.178142547607422
2020-01-13,30.309999465942383,30.309999465942383,30.309999465942383,30.309999465942383,5742758.0,30.00982666015625
2020-01-14,30.239999771118164,30.239999771118164,30.239999771118164,30.239999771118164,3064840.0,29.940519332885742
2020-01-15,30.43000030517578,29.90999984741211,30.219999313354492,29.959999084472656,4529527.0,29.663291931152344
2020-01-16,30.190000534057617,29.600000381469727,29.950000762939453,29.850000381469727,3939854.0,29.55438232421875
2020-01-17,29.969999313354492,29.479999542236328,29.850000381469727,29.610000610351562,3963312.0,29.31675910949707
2020-01-20,29.809999465942383,29.420000076293945,29.5,29.639999389648438,3168346.0,29.34646224975586
2020-01-21,29.639999389648438,28.709999084472656,29.40999984741211,28.969999313354492,7482494.0,28.68309783935547
2020-01-22,29.219999313354492,28.68000030517578,28.81999969482422,29.170000076293945,3987541.0,28.88111686706543
2020-01-23,29.059999465942383,27.690000534057617,29.0,27.969999313354492,7612214.0,27.69300079345703
2020-02-03,25.809999465942383,25.170000076293945,25.170000076293945,25.290000915527344,11014406.0,25.03954315185547
2020-02-04,26.8799991607666,25.3799991607666,25.3799991607666,26.729999542236328,8993637.0,26.465280532836914
2020-02-05,27.469999313354492,26.40999984741211,26.969999313354492,27.219999313354492,8493654.0,26.950428009033203
2020-02-06,28.200000762939453,27.010000228881836,27.219999313354492,28.040000915527344,5178222.0,27.76230812072754
2020-02-07,28.799999237060547,27.729999542236328,27.940000534057617,28.739999771118164,6740496.0,28.45537567138672
2020-02-10,28.700000762939453,28.209999084472656,28.600000381469727,28.3700008392334,8547601.0,28.089040756225586
2020-02-11,28.489999771118164,27.799999237060547,28.3700008392334,27.950000762939453,6400740.0,27.673200607299805
2020-02-12,28.09000015258789,27.760000228881836,27.799999237060547,27.959999084472656,4198525.0,27.6830997467041
2020-02-13,27.989999771118164,27.15999984741211,27.989999771118164,27.389999389648438,9050438.0,27.118743896484375
2020-02-14,27.389999389648438,26.780000686645508,27.25,26.969999313354492,8900491.0,26.702903747558594
2020-02-17,27.479999542236328,27.010000228881836,27.010000228881836,27.450000762939453,10170308.0,27.178152084350586
2020-02-18,27.81999969482422,27.209999084472656,27.489999771118164,27.450000762939453,8738845.0,27.178152084350586
2020-02-19,28.3700008392334,27.450000762939453,27.610000610351562,28.06999969482422,11855529.0,27.792011260986328
2020-02-20,29.270000457763672,28.1299991607666,28.3799991607666,28.920000076293945,14995637.0,28.63359260559082
2020-02-21,28.809999465942383,28.229999542236328,28.719999313354492,28.610000610351562,13266351.0,28.326663970947266
2020-02-24,29.760000228881836,28.600000381469727,28.6299991607666,29.489999771118164,17242998.0,29.197948455810547
2020-02-25,32.099998474121094,28.899999618530273,29.0,30.790000915527344,36295013.0,30.485074996948242
2020-02-26,30.6200008392334,29.110000610351562,29.700000762939453,29.5,21632141.0,29.207849502563477
2020-02-27,30.299999237060547,29.100000381469727,29.329999923706055,29.8799991607666,12419482.0,29.58408546447754
2020-02-28,29.799999237060547,28.649999618530273,29.399999618530273,29.0,10982772.0,28.712800979614258
2020-03-02,29.81999969482422,29.0,29.020000457763672,29.520000457763672,9254448.0,29.227651596069336
2020-03-03,30.6299991607666,29.389999389648438,29.84000015258789,30.1200008392334,14856104.0,29.82170867919922
2020-03-04,31.989999771118164,30.15999984741211,30.15999984741211,31.979999542236328,27478495.0,31.663288116455078
2020-03-05,33.0,32.08000183105469,32.08000183105469,32.290000915527344,20834906.0,31.970218658447266
2020-03-06,32.459999084472656,31.719999313354492,32.0,31.950000762939453,9803810.0,31.633586883544922
2020-03-09,31.899999618530273,31.190000534057617,31.899999618530273,31.309999465942383,10560834.0,30.999923706054688
2020-03-10,32.29999923706055,31.049999237060547,31.049999237060547,32.08000183105469,12047406.0,31.762300491333008
2020-03-11,33.65999984741211,32.02000045776367,32.099998474121094,33.130001068115234,18331591.0,32.80189895629883
2020-03-12,34.06999969482422,32.02000045776367,33.11000061035156,33.220001220703125,15402291.0,32.89101028442383
2020-03-13,33.5099983215332,31.700000762939453,31.780000686645508,33.029998779296875,13365940.0,32.70288848876953
2020-03-16,33.4900016784668,31.5,32.20000076293945,31.540000915527344,16707285.0,31.227645874023438
2020-03-17,32.5,30.81999969482422,31.65999984741211,31.229999542236328,12203152.0,30.92071533203125
2020-03-18,32.349998474121094,30.610000610351562,31.5,30.6200008392334,9920216.0,30.316757202148438
2020-03-19,31.0,29.450000762939453,30.600000381469727,30.399999618530273,10554246.0,30.098936080932617
2020-03-20,31.850000381469727,30.40999984741211,30.799999237060547,31.700000762939453,8743663.0,31.386062622070312
2020-03-23,31.329999923706055,30.170000076293945,30.989999771118164,30.40999984741211,8768020.0,30.108837127685547
2020-03-24,31.739999771118164,30.600000381469727,30.940000534057617,31.6200008392334,6365775.0,31.306854248046875
2020-03-25,32.220001220703125,31.40999984741211,32.18000030517578,31.899999618530273,8497483.0,31.58407974243164
2020-03-26,32.84000015258789,31.600000381469727,31.760000228881836,32.66999816894531,8091419.0,32.34645462036133
2020-03-27,33.369998931884766,31.90999984741211,32.97999954223633,32.119998931884766,7744768.0,31.80190086364746
2020-03-30,32.81999969482422,31.760000228881836,31.920000076293945,32.47999954223633,7220539.0,32.1583366394043
2020-03-31,35.47999954223633,32.400001525878906,32.599998474121094,35.20000076293945,25975185.0,34.85139846801758
2020-04-01,35.47999954223633,34.310001373291016,34.79999923706055,35.060001373291016,13739782.0,34.71278762817383
2020-04-02,34.97999954223633,33.88999938964844,34.959999084472656,34.540000915527344,9255248.0,34.19793701171875
2020-04-03,35.349998474121094,34.25,34.38999938964844,34.779998779296875,7308201.0,34.4355583190918
2020-04-07,36.11000061035156,35.029998779296875,35.220001220703125,35.689998626708984,11243985.0,35.336544036865234
2020-04-08,35.58000183105469,34.5099983215332,35.560001373291016,34.689998626708984,9232335.0,34.3464469909668
2020-04-09,36.54999923706055,34.52000045776367,35.0,35.95000076293945,12759357.0,35.593971252441406
2020-04-10,36.630001068115234,35.04999923706055,35.86000061035156,35.79999923706055,10976108.0,35.445457458496094
2020-04-13,36.36000061035156,35.439998626708984,35.959999084472656,36.310001373291016,7728355.0,35.950408935546875
2020-04-14,36.560001373291016,35.11000061035156,35.9900016784668,36.25,10432703.0,35.89099884033203
2020-04-15,36.900001525878906,35.970001220703125,36.18000030517578,36.619998931884766,7028161.0,36.2573356628418
2020-04-16,37.41999816894531,35.90999984741211,36.79999923706055,37.0099983215332,11467551.0,36.643470764160156
2020-04-17,37.290000915527344,35.9900016784668,37.290000915527344,36.11000061035156,10880480.0,35.75238800048828
2020-04-20,36.75,36.0099983215332,36.47999954223633,36.279998779296875,7495975.0,35.92070388793945
2020-04-21,36.630001068115234,36.119998931884766,36.5,36.400001525878906,6100111.0,36.03951644897461
2020-04-22,38.13999938964844,36.150001525878906,36.22999954223633,37.70000076293945,11594169.0,37.32664108276367
2020-04-23,39.52000045776367,37.470001220703125,38.61000061035156,37.630001068115234,23723973.0,37.2573356628418
2020-04-24,38.900001525878906,37.7599983215332,38.380001068115234,38.02000045776367,11564054.0,37.643470764160156
2020-04-27,39.130001068115234,37.54999923706055,37.900001525878906,39.0,10829925.0,38.613765716552734
2020-04-28,39.45000076293945,38.2400016784668,39.0,39.33000183105469,7625550.0,38.94049835205078
2020-04-29,39.33000183105469,38.0099983215332,39.18000030517578,38.2599983215332,7253664.0,37.8810920715332
2020-04-30,38.47999954223633,36.81999969482422,38.0,37.13999938964844,11115199.0,36.772186279296875
2020-05-06,37.91999816894531,36.25,36.86000061035156,37.54999923706055,8848860.0,37.17812728881836
2020-05-07,38.900001525878906,37.439998626708984,37.689998626708984,38.459999084472656,7098059.0,38.0791130065918
2020-05-08,39.279998779296875,38.04999923706055,38.5,38.880001068115234,7492746.0,38.494956970214844
2020-05-11,39.290000915527344,37.79999923706055,39.0,38.20000076293945,7490765.0,37.82168960571289
2020-05-12,39.959999084472656,38.380001068115234,38.400001525878906,39.790000915527344,11932139.0,39.39594268798828
2020-05-13,40.45000076293945,39.029998779296875,39.529998779296875,40.279998779296875,9940297.0,39.88108825683594
2020-05-14,40.599998474121094,39.75,40.5,40.38999938964844,6224359.0,39.9900016784668
2020-05-15,40.599998474121094,39.150001525878906,40.20000076293945,40.02000045776367,6306917.0,40.02000045776367
2020-05-18,42.2400016784668,39.72999954223633,40.0,41.47999954223633,9867181.0,41.47999954223633
2020-05-19,41.72999954223633,40.720001220703125,41.68000030517578,41.5,6660503.0,41.5
2020-05-20,41.38999938964844,40.400001525878906,41.20000076293945,40.599998474121094,8034661.0,40.599998474121094
2020-05-21,41.5,40.290000915527344,40.88999938964844,40.900001525878906,8972805.0,40.900001525878906
2020-05-22,41.150001525878906,39.439998626708984,40.65999984741211,39.720001220703125,8451034.0,39.720001220703125
2020-05-25,41.16999816894531,39.36000061035156,40.06999969482422,41.02000045776367,8103140.0,41.02000045776367
2020-05-26,41.93000030517578,40.70000076293945,40.81999969482422,41.58000183105469,6011027.0,41.58000183105469
2020-05-27,42.040000915527344,41.040000915527344,41.400001525878906,41.52000045776367,7228791.0,41.52000045776367
2020-05-28,41.9900016784668,40.84000015258789,41.43000030517578,41.18000030517578,7801870.0,41.18000030517578
2020-05-29,42.33000183105469,41.11000061035156,41.290000915527344,42.279998779296875,7932698.0,42.279998779296875
2020-06-01,42.880001068115234,41.5,42.11000061035156,42.029998779296875,11581899.0,42.029998779296875
2020-06-02,41.880001068115234,40.22999954223633,41.880001068115234,40.25,12716717.0,40.25
2020-06-03,40.869998931884766,39.70000076293945,40.2599983215332,40.58000183105469,8123818.0,40.58000183105469
2020-06-04,40.880001068115234,39.83000183105469,40.58000183105469,40.849998474121094,8029526.0,40.849998474121094
2020-06-05,40.90999984741211,38.58000183105469,40.900001525878906,39.29999923706055,19379513.0,39.29999923706055
2020-06-08,39.95000076293945,38.959999084472656,39.58000183105469,39.38999938964844,14208491.0,39.38999938964844
2020-06-09,43.33000183105469,39.880001068115234,39.880001068115234,43.33000183105469,23931520.0,43.33000183105469
2020-06-10,45.29999923706055,43.29999923706055,43.599998474121094,45.209999084472656,17630841.0,45.209999084472656
2020-06-11,45.45000076293945,44.439998626708984,45.0,45.099998474121094,9260538.0,45.099998474121094
2020-06-12,45.130001068115234,44.16999816894531,44.18000030517578,45.0099983215332,8669563.0,45.0099983215332
2020-06-15,45.54999923706055,43.9900016784668,44.79999923706055,44.470001220703125,7658236.0,44.470001220703125
2020-06-16,45.880001068115234,44.54999923706055,44.79999923706055,45.349998474121094,8768023.0,45.349998474121094
2020-06-17,45.34000015258789,44.619998931884766,45.29999923706055,45.0,5493916.0,45.0
2020-06-18,45.5,44.58000183105469,45.5,45.0099983215332,6743729.0,45.0099983215332
2020-06-19,46.79999923706055,45.04999923706055,45.04999923706055,45.58000183105469,8928573.0,45.58000183105469
2020-06-22,46.25,44.880001068115234,45.52000045776367,45.130001068115234,8170919.0,45.130001068115234
2020-06-23,46.86000061035156,45.04999923706055,45.33000183105469,46.61000061035156,8413198.0,46.61000061035156
2020-06-24,46.90999984741211,45.7400016784668,46.869998931884766,46.29999923706055,5724658.0,46.29999923706055
2020-06-29,47.5,46.0,46.5,47.45000076293945,8171092.0,47.45000076293945
2020-06-30,49.81999969482422,47.150001525878906,47.150001525878906,49.47999954223633,8230179.0,49.47999954223633
2020-07-01,49.650001525878906,47.68000030517578,49.4900016784668,48.33000183105469,8242479.0,48.33000183105469
2020-07-02,49.31999969482422,47.7400016784668,48.52000045776367,48.20000076293945,7614711.0,48.20000076293945
2020-07-03,48.150001525878906,46.400001525878906,48.13999938964844,47.709999084472656,11678144.0,47.709999084472656
2020-07-06,51.790000915527344,47.20000076293945,47.20000076293945,50.33000183105469,18814999.0,50.33000183105469
2020-07-07,51.18000030517578,48.869998931884766,50.43000030517578,49.91999816894531,14973138.0,49.91999816894531
2020-07-08,54.88999938964844,50.9900016784668,50.9900016784668,54.650001525878906,17344128.0,54.650001525878906
2020-07-09,54.79999923706055,53.279998779296875,54.220001220703125,54.290000915527344,13170965.0,54.290000915527344
2020-07-10,55.849998474121094,53.70000076293945,53.79999923706055,55.04999923706055,9130637.0,55.04999923706055
2020-07-13,60.560001373291016,60.27000045776367,60.560001373291016,60.560001373291016,8439214.0,60.560001373291016
2020-07-14,66.62000274658203,60.599998474121094,60.61000061035156,66.45999908447266,22894866.0,66.45999908447266
2020-07-15,66.38999938964844,63.90999984741211,65.01000213623047,64.25,17314833.0,64.25
2020-07-16,64.94000244140625,58.5,64.5199966430664,58.75,18401595.0,58.75
2020-07-17,63.45000076293945,58.47999954223633,58.47999954223633,62.95000076293945,16432010.0,62.95000076293945
2020-07-20,63.41999816894531,59.599998474121094,63.20000076293945,61.540000915527344,13821233.0,61.540000915527344
2020-07-21,63.959999084472656,60.380001068115234,61.900001525878906,63.400001525878906,11195907.0,63.400001525878906
2020-07-22,64.62000274658203,62.20000076293945,62.400001525878906,64.19000244140625,9900923.0,64.19000244140625
2020-07-23,66.1500015258789,63.400001525878906,63.65999984741211,65.87999725341797,9389790.0,65.87999725341797
2020-07-24,65.30000305175781,60.5,65.30000305175781,61.560001373291016,16655964.0,61.560001373291016
2020-07-27,63.2400016784668,61.04999923706055,61.619998931884766,63.0,12400975.0,63.0
2020-07-28,67.5999984741211,62.939998626708984,63.20000076293945,67.4000015258789,16300443.0,67.4000015258789
2020-07-29,67.69999694824219,65.80000305175781,67.0,67.5,12487606.0,67.5
2020-07-30,69.4800033569336,65.98999786376953,67.5,66.75,10025995.0,66.75
2020-07-31,67.37999725341797,65.04000091552734,66.5,65.9000015258789,11027737.0,65.9000015258789
2020-08-03,67.0,65.0999984741211,65.9000015258789,66.45999908447266,9573944.0,66.45999908447266
2020-08-04,69.47000122070312,66.23999786376953,66.9000015258789,66.91000366210938,10916040.0,66.91000366210938
2020-08-05,70.37999725341797,66.0,66.91000366210938,69.4800033569336,12397993.0,69.4800033569336
2020-08-06,69.9000015258789,66.77999877929688,69.44999694824219,68.13999938964844,10137183.0,68.13999938964844
2020-08-07,69.7300033569336,66.58999633789062,67.27999877929688,67.88999938964844,8199616.0,67.88999938964844
2020-08-10,68.0999984741211,66.2300033569336,67.19999694824219,67.06999969482422,6268511.0,67.06999969482422
2020-08-11,69.8499984741211,67.5,67.5,68.0199966430664,8561940.0,68.0199966430664
2020-08-12,68.4000015258789,64.19000244140625,67.68000030517578,65.48999786376953,11418651.0,65.48999786376953
2020-08-13,66.45999908447266,64.44000244140625,65.48999786376953,64.52999877929688,7686420.0,64.52999877929688
2020-08-14,66.0999984741211,64.30999755859375,64.69000244140625,66.0,7514255.0,66.0
2020-08-17,67.3499984741211,65.5,66.0999984741211,66.87999725341797,7609507.0,66.87999725341797
2020-08-18,69.30000305175781,66.30000305175781,66.9000015258789,68.23999786376953,12305081.0,68.23999786376953
2020-08-19,70.5999984741211,67.69999694824219,68.23999786376953,68.12000274658203,12686944.0,68.12000274658203
2020-08-20,68.4800033569336,66.22000122070312,67.91000366210938,67.3499984741211,7875593.0,67.3499984741211
2020-08-21,71.94999694824219,67.52999877929688,67.8499984741211,70.0999984741211,13429246.0,70.0999984741211
2020-08-24,71.0199966430664,68.01000213623047,70.5,68.58999633789062,11853431.0,68.58999633789062
2020-08-25,69.86000061035156,68.0,68.0,69.16999816894531,6930695.0,69.16999816894531
2020-08-26,70.0999984741211,68.20999908447266,68.87999725341797,69.98999786376953,7770087.0,69.98999786376953
2020-08-27,71.0,67.69999694824219,70.0,68.80999755859375,10830684.0,68.80999755859375
2020-08-28,69.22000122070312,66.5999984741211,67.69999694824219,69.0199966430664,13480565.0,69.0199966430664
2020-08-31,71.77999877929688,68.80000305175781,69.5,69.5,12769471.0,69.5
2020-09-01,70.27999877929688,68.30000305175781,69.44999694824219,69.0,12573484.0,69.0
2020-09-02,69.41999816894531,65.18000030517578,69.08999633789062,66.41000366210938,16752701.0,66.41000366210938
2020-09-03,67.25,64.68000030517578,66.1500015258789,65.25,10595398.0,65.25
2020-09-04,61.79999923706055,58.849998474121094,61.79999923706055,60.0,23375623.0,60.0
2020-09-07,60.5,56.779998779296875,60.119998931884766,57.2599983215332,17411151.0,57.2599983215332
2020-09-08,57.83000183105469,55.04999923706055,57.70000076293945,56.20000076293945,14725725.0,56.20000076293945
2020-09-09,55.70000076293945,53.5,55.11000061035156,54.88999938964844,14570772.0,54.88999938964844
2020-09-10,56.25,53.619998931884766,55.5,54.5,15632474.0,54.5
2020-09-11,55.150001525878906,53.4900016784668,54.04999923706055,54.68000030517578,13355692.0,54.68000030517578
2020-09-14,57.279998779296875,54.900001525878906,55.400001525878906,55.459999084472656,18733839.0,55.459999084472656
2020-09-15,58.20000076293945,55.630001068115234,55.70000076293945,57.47999954223633,14401972.0,57.47999954223633
2020-09-16,57.68000030517578,56.650001525878906,57.0,57.31999969482422,8464750.0,57.31999969482422
2020-09-17,57.369998931884766,55.29999923706055,56.9900016784668,56.90999984741211,8070146.0,56.90999984741211
2020-09-18,58.0,56.29999923706055,56.790000915527344,57.72999954223633,7140171.0,57.72999954223633
2020-09-21,58.529998779296875,56.95000076293945,57.72999954223633,57.79999923706055,5417585.0,57.79999923706055
2020-09-22,58.380001068115234,56.97999954223633,57.04999923706055,57.47999954223633,5861229.0,57.47999954223633
2020-09-23,58.16999816894531,56.31999969482422,57.099998474121094,57.939998626708984,6118511.0,57.939998626708984
2020-09-24,58.560001373291016,56.810001373291016,58.290000915527344,57.849998474121094,6089768.0,57.849998474121094
2020-09-25,57.97999954223633,56.91999816894531,57.779998779296875,57.689998626708984,5485056.0,57.689998626708984
2020-09-28,58.439998626708984,55.900001525878906,57.650001525878906,56.369998931884766,15726359.0,56.369998931884766
2020-09-29,61.380001068115234,56.97999954223633,56.97999954223633,60.5,16153559.0,60.5
2020-09-30,61.459999084472656,60.099998474121094,60.86000061035156,60.9900016784668,8858819.0,60.9900016784668
2020-10-09,63.20000076293945,61.11000061035156,63.0,61.709999084472656,8323528.0,61.709999084472656
2020-10-12,63.11000061035156,61.790000915527344,62.0,62.880001068115234,8263438.0,62.880001068115234
2020-10-13,63.20000076293945,61.779998779296875,62.7400016784668,61.95000076293945,8855625.0,61.95000076293945
2020-10-14,62.849998474121094,61.79999923706055,62.189998626708984,62.220001220703125,7036195.0,62.220001220703125
2020-10-15,62.7599983215332,61.2400016784668,62.5,61.4900016784668,5724917.0,61.4900016784668
2020-10-16,61.880001068115234,60.0,61.709999084472656,60.5,5317815.0,60.5
2020-10-19,61.16999816894531,59.279998779296875,60.599998474121094,59.70000076293945,5011565.0,59.70000076293945
2020-10-20,61.099998474121094,58.380001068115234,59.970001220703125,61.0,6042304.0,61.0
2020-10-21,61.18000030517578,59.36000061035156,61.0,60.470001220703125,6012834.0,60.470001220703125
2020-10-22,60.0099983215332,57.880001068115234,60.0099983215332,59.5,9532999.0,59.5
2020-10-23,59.02000045776367,55.209999084472656,58.20000076293945,55.209999084472656,12477978.0,55.209999084472656
2020-10-26,55.209999084472656,52.68000030517578,55.209999084472656,53.18000030517578,11057752.0,53.18000030517578
2020-10-27,53.06999969482422,51.79999923706055,52.650001525878906,52.15999984741211,9525018.0,52.15999984741211