Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.916669845581055,6.688889980316162,6.738890171051025,6.699999809265137,7754029.0,5.345511436462402
2010-01-05,6.75,6.444439888000488,6.705560207366943,6.5722198486328125,8575387.0,5.243563652038574
2010-01-06,6.611110210418701,6.444439888000488,6.566669940948486,6.516670227050781,7164043.0,5.199244022369385
2010-01-07,6.772220134735107,6.5,6.544439792633057,6.566669940948486,11416484.0,5.2391357421875
2010-01-08,6.738890171051025,6.477779865264893,6.477779865264893,6.605559825897217,7795525.0,5.270163536071777
2010-01-11,6.7111101150512695,6.444439888000488,6.611110210418701,6.683330059051514,8644707.0,5.332211017608643
2010-01-12,6.9611101150512695,6.5388898849487305,6.666669845581055,6.933330059051514,16725202.0,5.531670093536377
2010-01-13,7.438889980316162,6.688889980316162,6.766670227050781,7.15556001663208,29292817.0,5.7089738845825195
2010-01-14,7.5722198486328125,7.011109828948975,7.166669845581055,7.416669845581055,20050313.0,5.917297840118408
2010-01-15,7.650000095367432,7.311110019683838,7.433330059051514,7.400000095367432,14395104.0,5.903997898101807
2010-01-18,8.138890266418457,7.416669845581055,7.433330059051514,8.027779579162598,29030816.0,6.404863357543945
2010-01-19,8.47778034210205,7.888889789581299,7.944439888000488,8.316670417785645,24342143.0,6.63535213470459
2010-01-20,9.149999618530273,8.333330154418945,8.361109733581543,8.616669654846191,44781660.0,6.874702453613281
2010-01-21,8.833330154418945,8.333330154418945,8.616669654846191,8.694439888000488,18320360.0,6.936750888824463
2010-01-22,8.666669845581055,8.111109733581543,8.605560302734375,8.377779960632324,16459112.0,6.684107303619385
2010-01-25,8.494440078735352,8.06110954284668,8.338890075683594,8.377779960632324,8213566.0,6.684107303619385
2010-01-26,8.488889694213867,7.777780055999756,8.388890266418457,8.005559921264648,8771162.0,6.387135982513428
2010-01-27,8.805560111999512,7.833330154418945,7.838890075683594,8.594440460205078,19377410.0,6.856967449188232
2010-01-28,8.594440460205078,8.594440460205078,8.594440460205078,8.594440460205078,0.0,6.856967449188232
2010-01-29,9.455559730529785,8.611109733581543,8.666669845581055,9.455559730529785,32708767.0,7.54400110244751
2010-02-01,9.827779769897461,9.277779579162598,9.588890075683594,9.661109924316406,21376568.0,7.707995891571045
2010-02-02,10.0,9.361109733581543,9.5,9.483329772949219,18618239.0,7.566157341003418
2010-02-03,9.766670227050781,8.888890266418457,9.705559730529785,9.194439888000488,14083909.0,7.33566951751709
2010-02-04,9.550000190734863,9.005559921264648,9.06110954284668,9.316670417785645,11306804.0,7.433189868927002
2010-02-05,9.388890266418457,8.777779579162598,9.116669654846191,9.177780151367188,8227832.0,7.322376728057861
2010-02-08,9.722220420837402,8.944439888000488,8.944439888000488,9.338890075683594,7240054.0,7.4509172439575195
2010-02-09,9.544440269470215,9.138890266418457,9.283329963684082,9.22778034210205,4961547.0,7.362268447875977
2010-02-10,9.5,9.199999809265137,9.366669654846191,9.466670036315918,6993911.0,7.552865505218506
2010-02-11,9.655559539794922,9.244440078735352,9.583330154418945,9.533329963684082,5441164.0,7.606049060821533
2010-02-12,9.566670417785645,9.31110954284668,9.544440269470215,9.488889694213867,4609930.0,7.570592403411865
2010-02-22,9.494440078735352,9.222220420837402,9.494440078735352,9.266670227050781,4147711.0,7.39329719543457
2010-02-23,9.28888988494873,8.955559730529785,9.183329582214355,9.083330154418945,4193498.0,7.2470221519470215
2010-02-24,9.994440078735352,9.083330154418945,9.083330154418945,9.994440078735352,19039630.0,7.973938941955566
2010-02-25,10.0556001663208,9.600000381469727,9.888890266418457,9.694439888000488,13926339.0,7.734588623046875
2010-02-26,9.777779579162598,9.388890266418457,9.649999618530273,9.47778034210205,11703550.0,7.561728477478027
2010-03-01,9.600000381469727,9.255559921264648,9.388890266418457,9.533329963684082,7822584.0,7.606049060821533
2010-03-02,9.611109733581543,9.277779579162598,9.494440078735352,9.544440269470215,6430388.0,7.614912509918213
2010-03-03,9.544440269470215,9.255559921264648,9.544440269470215,9.411109924316406,5431396.0,7.5085368156433105
2010-03-04,9.388890266418457,8.75,9.388890266418457,8.833330154418945,8473268.0,7.047562122344971
2010-03-05,8.944439888000488,8.666669845581055,8.833330154418945,8.777779579162598,5090461.0,7.003241062164307
2010-03-08,9.03888988494873,8.722220420837402,8.783329963684082,8.955559730529785,4456516.0,7.145081996917725
2010-03-09,9.005559921264648,8.844440460205078,8.96111011505127,8.877779960632324,2665103.0,7.083025932312012
2010-03-10,9.083330154418945,8.75,8.888890266418457,8.766670227050781,3061062.0,6.994379043579102
2010-03-11,8.855560302734375,8.733329772949219,8.755559921264648,8.850000381469727,2257844.0,7.0608625411987305
2010-03-12,8.850000381469727,8.333330154418945,8.850000381469727,8.52221965789795,3393632.0,6.799346923828125
2010-03-15,8.594440460205078,8.277779579162598,8.52221965789795,8.372220039367676,3241870.0,6.679670333862305
2010-03-16,8.583330154418945,8.305560111999512,8.333330154418945,8.388890266418457,2878024.0,6.692971706390381
2010-03-17,8.672220230102539,8.333330154418945,8.494440078735352,8.611109733581543,5668717.0,6.870267391204834
2010-03-18,8.861109733581543,8.611109733581543,8.655559539794922,8.738889694213867,5463544.0,6.9722137451171875
2010-03-19,8.822219848632812,8.505559921264648,8.666669845581055,8.527779579162598,4641343.0,6.8037824630737305
2010-03-22,8.805560111999512,8.416669845581055,8.527779579162598,8.722220420837402,3407033.0,6.958915710449219
2010-03-23,8.877779960632324,8.583330154418945,8.722220420837402,8.594440460205078,4986223.0,6.856967449188232
2010-03-24,8.822219848632812,8.583330154418945,8.583330154418945,8.81110954284668,4073486.0,7.029834270477295
2010-03-25,8.827779769897461,8.694439888000488,8.777779579162598,8.761110305786133,3983647.0,6.98994255065918
2010-03-26,9.194439888000488,8.761110305786133,8.766670227050781,9.06110954284668,7681646.0,7.2292938232421875
2010-03-29,9.083330154418945,8.699999809265137,9.050000190734863,8.872220039367676,5840428.0,7.078589916229248
2010-03-30,9.0,8.81110954284668,8.872220039367676,8.827779769897461,2884322.0,7.043134689331055
2010-03-31,8.833330154418945,8.544440269470215,8.81110954284668,8.672220230102539,3990839.0,6.919022083282471
2010-04-01,8.983329772949219,8.622220039367676,8.733329772949219,8.855560302734375,5919970.0,7.065297603607178
2010-04-02,9.244440078735352,8.71111011505127,8.833330154418945,9.166669845581055,6985071.0,7.313512802124023
2010-04-06,9.305560111999512,9.083330154418945,9.111109733581543,9.283329963684082,7161379.0,7.406588077545166
2010-04-07,9.527779579162598,9.144439697265625,9.266670227050781,9.46111011505127,6182984.0,7.548428058624268
2010-04-08,9.894439697265625,9.338890075683594,9.472220420837402,9.605560302734375,8330648.0,7.663675785064697
2010-04-09,9.833330154418945,9.47778034210205,9.805560111999512,9.672220230102539,5965232.0,7.716859817504883
2010-04-12,10.0556001663208,9.444439888000488,9.672220230102539,10.050000190734863,14252798.0,8.018266677856445
2010-04-13,10.1943998336792,9.222220420837402,10.022199630737305,9.905559539794922,8528447.0,7.903026103973389
2010-04-14,10.0556001663208,9.555560111999512,9.833330154418945,9.649999618530273,5515299.0,7.699132442474365
2010-04-15,9.75,9.527779579162598,9.605560302734375,9.655559539794922,3322420.0,7.7035675048828125
2010-04-16,9.972220420837402,9.472220420837402,9.555560111999512,9.833330154418945,4743976.0,7.845399856567383
2010-04-19,9.794440269470215,9.333330154418945,9.794440269470215,9.372220039367676,3796556.0,7.477509498596191
2010-04-20,9.555560111999512,9.144439697265625,9.361109733581543,9.505559921264648,6205304.0,7.583893775939941
2010-04-21,9.777779579162598,9.399999618530273,9.444439888000488,9.77221965789795,4194151.0,7.796642780303955
2010-04-22,9.77221965789795,9.77221965789795,9.77221965789795,9.77221965789795,0.0,7.796642780303955
2010-04-23,9.77221965789795,9.77221965789795,9.77221965789795,9.77221965789795,0.0,7.796642780303955
2010-04-26,9.77221965789795,9.77221965789795,9.77221965789795,9.77221965789795,0.0,7.796642780303955
2010-04-27,9.77221965789795,9.77221965789795,9.77221965789795,9.77221965789795,0.0,7.796642780303955
2010-04-28,10.244400024414062,9.283329963684082,9.283329963684082,9.53888988494873,10148825.0,7.610484600067139
2010-04-29,9.822219848632812,9.277779579162598,9.53888988494873,9.300000190734863,4180363.0,7.419888973236084
2010-04-30,9.550000190734863,9.177780151367188,9.177780151367188,9.31110954284668,3002067.0,7.42875337600708
2010-05-04,9.31110954284668,8.844440460205078,9.166669845581055,8.866669654846191,4940908.0,7.074162483215332
2010-05-05,8.988889694213867,8.611109733581543,8.844440460205078,8.933329582214355,2350004.0,7.127346038818359
2010-05-06,9.216670036315918,8.866669654846191,9.100000381469727,8.933329582214355,3114558.0,7.127346038818359
2010-05-07,8.994440078735352,8.600000381469727,8.783329963684082,8.888890266418457,2848255.0,7.09188985824585
2010-05-10,9.222220420837402,8.888890266418457,8.888890266418457,9.161109924316406,5653706.0,7.309076309204102
2010-05-11,9.361109733581543,8.705559730529785,9.305560111999512,8.744440078735352,4882590.0,6.976642608642578
2010-05-12,8.777779579162598,8.361109733581543,8.638890266418457,8.605560302734375,2796448.0,6.865839004516602
2010-05-13,8.75,8.422220230102539,8.594440460205078,8.716670036315918,2780809.0,6.954487323760986
2010-05-14,9.138890266418457,8.583330154418945,8.594440460205078,8.877779960632324,3338946.0,7.083025932312012
2010-05-17,9.216670036315918,8.611109733581543,8.672220230102539,8.694439888000488,5209043.0,6.936750888824463
2010-05-18,8.888890266418457,8.5,8.777779579162598,8.68889045715332,2979571.0,6.932322025299072
2010-05-19,8.972220420837402,8.716670036315918,8.716670036315918,8.905559539794922,2140718.0,7.105189323425293
2010-05-20,9.105560302734375,8.677780151367188,8.861109733581543,9.072219848632812,2818282.0,7.238157272338867
2010-05-21,9.072219848632812,9.072219848632812,9.072219848632812,9.072219848632812,0.0,7.238157272338867
2010-05-24,9.488889694213867,9.155559539794922,9.155559539794922,9.416669845581055,3381705.0,7.512972831726074
2010-05-25,9.56110954284668,9.222220420837402,9.56110954284668,9.483329772949219,2655256.0,7.566157341003418
2010-05-26,9.677780151367188,9.377779960632324,9.394439697265625,9.511110305786133,1951240.0,7.588320255279541
2010-05-27,9.583330154418945,9.399999618530273,9.47778034210205,9.53888988494873,1072267.0,7.610484600067139
2010-05-28,9.68889045715332,9.261110305786133,9.583330154418945,9.27221965789795,1942038.0,7.397724628448486
2010-05-31,9.361109733581543,9.005559921264648,9.25,9.016670227050781,1557526.0,7.193837642669678
2010-06-01,9.322219848632812,9.0,9.0,9.166669845581055,1038370.0,7.313512802124023
2010-06-02,9.205559730529785,9.016670227050781,9.016670227050781,9.094440460205078,866506.0,7.255885601043701
2010-06-03,9.361109733581543,9.100000381469727,9.100000381469727,9.183329582214355,1203473.0,7.326805114746094
2010-06-04,9.444439888000488,9.094440460205078,9.177780151367188,9.405559539794922,3051693.0,7.504108428955078
2010-06-07,9.383330345153809,9.111109733581543,9.222220420837402,9.22778034210205,1732320.0,7.362268447875977
2010-06-08,9.305560111999512,9.066670417785645,9.066670417785645,9.166669845581055,1472218.0,7.313512802124023
2010-06-09,9.377779960632324,9.166669845581055,9.194439888000488,9.316670417785645,2181911.0,7.433189868927002
2010-06-10,9.416669845581055,9.266670227050781,9.372220039367676,9.28888988494873,1029856.0,7.411024570465088
2010-06-11,9.755559921264648,9.361109733581543,9.388890266418457,9.75,7283173.0,7.778914928436279
2010-06-17,10.138899803161621,9.766670227050781,9.766670227050781,9.899999618530273,3078977.0,7.898591041564941
2010-06-18,9.972220420837402,9.405559539794922,9.833330154418945,9.405559539794922,3128675.0,7.504108428955078
2010-06-21,9.494440078735352,9.277779579162598,9.338890075683594,9.444439888000488,1433687.0,7.535128593444824
2010-06-22,9.527779579162598,9.316670417785645,9.466670036315918,9.322219848632812,1063804.0,7.437617301940918
2010-06-23,9.388890266418457,8.905559539794922,9.199999809265137,9.0,3711182.0,7.180537223815918
2010-06-24,9.283329963684082,8.905559539794922,8.949999809265137,9.222220420837402,2802685.0,7.357833385467529
2010-06-25,9.255559921264648,8.972220420837402,9.216670036315918,9.094440460205078,931133.0,7.255885601043701
2010-06-28,9.27221965789795,8.916669845581055,9.27221965789795,8.93889045715332,940763.0,7.131782531738281
2010-06-29,9.0,8.494440078735352,9.0,8.494440078735352,1671233.0,6.777184009552002
2010-06-30,8.338890075683594,8.072219848632812,8.338890075683594,8.177780151367188,2170804.0,6.524539947509766
2010-07-01,8.27221965789795,7.911109924316406,8.177780151367188,8.016670227050781,1230611.0,6.396000385284424
2010-07-02,8.072219848632812,7.722219944000244,7.955560207366943,8.0,1388797.0,6.382699966430664
2010-07-05,7.977779865264893,7.638889789581299,7.766670227050781,7.805560111999512,595433.0,6.227569103240967
2010-07-06,8.111109733581543,7.75,7.972219944000244,7.972219944000244,631352.0,6.360536098480225
2010-07-07,8.055560111999512,7.922220230102539,7.922220230102539,8.005559921264648,473375.0,6.387135982513428
2010-07-08,8.100000381469727,7.86667013168335,8.100000381469727,7.90556001663208,384660.0,6.3073530197143555
2010-07-09,8.194439888000488,7.861110210418701,8.083330154418945,8.138890266418457,491783.0,6.4935126304626465
2010-07-12,8.266670227050781,8.111109733581543,8.155559539794922,8.194439888000488,874580.0,6.537831783294678
2010-07-13,8.577779769897461,8.083330154418945,8.194439888000488,8.550000190734863,1631502.0,6.821511268615723
2010-07-14,8.861109733581543,8.43889045715332,8.550000190734863,8.783329963684082,1956913.0,7.007669925689697
2010-07-15,8.883330345153809,8.56110954284668,8.783329963684082,8.588890075683594,1578641.0,6.852538585662842
2010-07-16,9.0,8.511110305786133,8.611109733581543,8.927780151367188,2439103.0,7.122918128967285
2010-07-19,8.972220420837402,8.75,8.888890266418457,8.955559730529785,2655911.0,7.145081996917725
2010-07-20,9.0,8.844440460205078,9.0,8.922220230102539,1745698.0,7.1184821128845215
2010-07-21,8.916669845581055,8.649999618530273,8.888890266418457,8.68889045715332,2387345.0,6.932322025299072
2010-07-22,8.850000381469727,8.555560111999512,8.699999809265137,8.827779769897461,1527154.0,7.043134689331055
2010-07-23,8.833330154418945,8.588890075683594,8.805560111999512,8.649999618530273,1694488.0,6.901294231414795
2010-07-26,9.083330154418945,8.616669654846191,8.672220230102539,8.872220039367676,2041574.0,7.078589916229248
2010-07-27,9.31110954284668,8.805560111999512,8.872220039367676,9.216670036315918,3280318.0,7.353404521942139
2010-07-28,9.277779579162598,9.111109733581543,9.216670036315918,9.222220420837402,2915746.0,7.357833385467529
2010-07-29,9.300000190734863,9.055560111999512,9.255559921264648,9.266670227050781,2652149.0,7.39329719543457
2010-07-30,9.25,9.044440269470215,9.244440078735352,9.199999809265137,2786080.0,7.340104103088379
2010-08-02,9.53888988494873,9.194439888000488,9.194439888000488,9.47778034210205,3507404.0,7.561728477478027
2010-08-03,9.888890266418457,9.31110954284668,9.483329772949219,9.649999618530273,4459138.0,7.699132442474365
2010-08-04,10.133299827575684,9.333330154418945,9.722220420837402,10.0,7191337.0,7.978374481201172
2010-08-05,10.133299827575684,9.81110954284668,10.08329963684082,9.833330154418945,5735376.0,7.845399856567383
2010-08-06,9.933329582214355,9.72778034210205,9.75,9.883330345153809,2147674.0,7.885291576385498
2010-08-09,9.966670036315918,9.838890075683594,9.93889045715332,9.899999618530273,1897621.0,7.898591041564941
2010-08-10,10.094400405883789,9.644439697265625,10.094400405883789,9.661109924316406,2598370.0,7.707995891571045
2010-08-11,9.916669845581055,9.638890266418457,9.71111011505127,9.71111011505127,1228181.0,7.747886657714844
2010-08-12,9.722220420837402,9.283329963684082,9.722220420837402,9.394439697265625,2346901.0,7.495235919952393
2010-08-13,9.5,9.294440269470215,9.394439697265625,9.405559539794922,1285915.0,7.504108428955078
2010-08-16,9.705559730529785,9.394439697265625,9.411109924316406,9.655559539794922,1413211.0,7.7035675048828125
2010-08-17,9.766670227050781,9.588890075683594,9.694439888000488,9.672220230102539,1740341.0,7.716859817504883
2010-08-18,9.68889045715332,9.52221965789795,9.56110954284668,9.666669845581055,1107724.0,7.71243143081665
2010-08-19,9.827779769897461,9.555560111999512,9.555560111999512,9.683329582214355,1850609.0,7.725724220275879
2010-08-20,9.744440078735352,9.344440460205078,9.733329772949219,9.405559539794922,1373940.0,7.504108428955078
2010-08-23,9.666669845581055,9.338890075683594,9.399999618530273,9.46111011505127,1220594.0,7.548428058624268
2010-08-24,9.694439888000488,9.394439697265625,9.399999618530273,9.677780151367188,1259705.0,7.721296310424805
2010-08-25,9.677780151367188,9.677780151367188,9.677780151367188,9.677780151367188,0.0,7.721296310424805
2010-08-26,9.666669845581055,9.377779960632324,9.53888988494873,9.483329772949219,1873184.0,7.566157341003418
2010-08-27,9.655559539794922,9.338890075683594,9.338890075683594,9.600000381469727,1366790.0,7.659239768981934
2010-08-30,9.761110305786133,9.661109924316406,9.716670036315918,9.71111011505127,1807472.0,7.747886657714844
2010-08-31,10.188899993896484,9.71111011505127,9.755559921264648,10.022199630737305,3783449.0,7.996086597442627
2010-09-01,10.477800369262695,9.949999809265137,10.0556001663208,10.3056001663208,4602177.0,8.22219467163086
2010-09-02,10.722200393676758,10.283300399780273,10.388899803161621,10.433300018310547,4364298.0,8.324077606201172
2010-09-03,10.472200393676758,10.16670036315918,10.433300018310547,10.277799606323242,2388154.0,8.200014114379883
2010-09-06,10.5,9.955559730529785,10.272199630737305,10.01669979095459,3797921.0,7.991698265075684
2010-09-07,10.16670036315918,9.733329772949219,10.01669979095459,10.088899612426758,3739752.0,8.049302101135254
2010-09-08,10.26669979095459,9.899999618530273,10.0,10.133299827575684,1783528.0,8.084726333618164
2010-09-09,10.205599784851074,9.81110954284668,10.205599784851074,9.872220039367676,2547738.0,7.87642765045166
2010-09-10,10.066699981689453,9.805560111999512,9.905559539794922,9.988889694213867,1856943.0,7.969510555267334
2010-09-13,10.100000381469727,9.899999618530273,10.100000381469727,9.97778034210205,2558952.0,7.960649490356445
2010-09-14,10.0,9.766670227050781,9.888890266418457,9.922220230102539,2981723.0,7.916320323944092
2010-09-15,9.944439888000488,9.649999618530273,9.93889045715332,9.655559539794922,2691083.0,7.7035675048828125
2010-09-16,9.77221965789795,9.46111011505127,9.666669845581055,9.555560111999512,1973524.0,7.62378454208374
2010-09-17,9.616669654846191,9.488889694213867,9.488889694213867,9.588890075683594,1036665.0,7.65037727355957
2010-09-20,9.677780151367188,9.405559539794922,9.588890075683594,9.444439888000488,886050.0,7.535128593444824
2010-09-21,9.555560111999512,9.305560111999512,9.399999618530273,9.52221965789795,1165493.0,7.597184658050537
2010-09-27,9.716670036315918,9.449999809265137,9.472220420837402,9.699999809265137,1489844.0,7.739023685455322
2010-09-28,9.722220420837402,9.444439888000488,9.699999809265137,9.511110305786133,1550452.0,7.588320255279541
2010-09-29,9.611109733581543,9.033329963684082,9.550000190734863,9.044440269470215,4504642.0,7.215993881225586
2010-09-30,9.166669845581055,8.75,9.055560111999512,9.100000381469727,6096701.0,7.260322570800781
2010-10-08,9.43889045715332,9.111109733581543,9.155559539794922,9.216670036315918,5890250.0,7.353404521942139
2010-10-11,9.399999618530273,8.888890266418457,9.277779579162598,9.066670417785645,11625653.0,7.233730316162109
2010-10-12,9.133330345153809,8.905559539794922,9.072219848632812,9.033329963684082,2936416.0,7.207129955291748
2010-10-13,9.277779579162598,8.905559539794922,9.0,9.261110305786133,3791925.0,7.388861179351807
2010-10-14,9.361109733581543,9.055560111999512,9.283329963684082,9.177780151367188,5423879.0,7.322376728057861
2010-10-15,9.27221965789795,8.777779579162598,9.222220420837402,8.916669845581055,5758369.0,7.114054203033447
2010-10-18,8.944439888000488,8.472220420837402,8.944439888000488,8.472220420837402,5846134.0,6.759455680847168
2010-10-19,8.638890266418457,8.25,8.472220420837402,8.616669654846191,5283554.0,6.874702453613281
2010-10-20,8.777779579162598,8.333330154418945,8.611109733581543,8.761110305786133,5671514.0,6.98994255065918
2010-10-21,8.833330154418945,8.333330154418945,8.761110305786133,8.399999618530273,10646743.0,6.701834201812744
2010-10-22,8.644439697265625,8.355560302734375,8.433329582214355,8.622220039367676,7284964.0,6.879128932952881
2010-10-25,9.055560111999512,8.611109733581543,8.611109733581543,9.055560111999512,6233276.0,7.224865436553955
2010-10-26,9.5,9.100000381469727,9.338890075683594,9.31110954284668,8953328.0,7.42875337600708
2010-10-27,9.777779579162598,9.333330154418945,9.333330154418945,9.744440078735352,13912405.0,7.77448034286499
2010-10-28,9.93889045715332,9.449999809265137,9.722220420837402,9.777779579162598,6909277.0,7.801079750061035
2010-10-29,9.93889045715332,9.449999809265137,9.722220420837402,9.666669845581055,4623714.0,7.71243143081665
2010-11-01,9.71111011505127,9.427780151367188,9.694439888000488,9.677780151367188,8914325.0,7.721296310424805
2010-11-02,9.694439888000488,9.422220230102539,9.661109924316406,9.533329963684082,8970131.0,7.606049060821533
2010-11-03,9.611109733581543,9.433329582214355,9.605560302734375,9.466670036315918,4687234.0,7.552865505218506
2010-11-04,9.5,9.322219848632812,9.444439888000488,9.427780151367188,5511820.0,7.521836757659912
2010-11-05,9.75,9.377779960632324,9.43889045715332,9.666669845581055,7003501.0,7.71243143081665
2010-11-08,9.949999809265137,9.572219848632812,9.722220420837402,9.894439697265625,8372052.0,7.894155979156494
2010-11-09,10.050000190734863,9.733329772949219,9.916669845581055,9.966670036315918,6014333.0,7.951783180236816
2010-11-10,10.216699600219727,9.777779579162598,10.216699600219727,10.0,7109105.0,7.978374481201172
2010-11-11,10.149999618530273,9.833330154418945,9.96111011505127,9.927780151367188,8922757.0,7.920755386352539
2010-11-12,10.038900375366211,9.433329582214355,9.833330154418945,9.433329582214355,5047049.0,7.5262651443481445
2010-11-15,9.627779960632324,8.988889694213867,9.433329582214355,9.494440078735352,4189804.0,7.5750203132629395
2010-11-16,9.611109733581543,9.02221965789795,9.444439888000488,9.111109733581543,5409878.0,7.269184589385986
2010-11-17,9.111109733581543,8.777779579162598,9.105560302734375,8.783329963684082,3118986.0,7.007669925689697
2010-11-18,9.0,8.805560111999512,8.888890266418457,8.966670036315918,1403937.0,7.1539459228515625
2010-11-19,9.144439697265625,8.777779579162598,9.138890266418457,8.966670036315918,1839740.0,7.1539459228515625
2010-11-22,9.361109733581543,8.97778034210205,8.988889694213867,9.18889045715332,4263887.0,7.331241130828857
2010-11-23,9.350000381469727,9.0,9.194439888000488,9.22778034210205,2987811.0,7.362268447875977
2010-11-24,9.333330154418945,9.088890075683594,9.222220420837402,9.28888988494873,3688645.0,7.411024570465088
2010-11-25,9.755559921264648,9.333330154418945,9.333330154418945,9.755559921264648,10195250.0,7.783352375030518
2010-11-26,10.094400405883789,9.68889045715332,9.777779579162598,9.833330154418945,8986761.0,7.845399856567383
2010-11-29,9.944439888000488,9.694439888000488,9.944439888000488,9.699999809265137,4270685.0,7.739023685455322
2010-11-30,9.827779769897461,9.216670036315918,9.71111011505127,9.43889045715332,6661039.0,7.53070068359375
2010-12-01,9.672220230102539,9.333330154418945,9.394439697265625,9.605560302734375,3179981.0,7.663675785064697
2010-12-02,9.93889045715332,9.655559539794922,9.716670036315918,9.755559921264648,4354999.0,7.783352375030518
2010-12-03,9.833330154418945,9.544440269470215,9.777779579162598,9.744440078735352,3067877.0,7.77448034286499
2010-12-06,9.744440078735352,9.744440078735352,9.744440078735352,9.744440078735352,0.0,7.77448034286499
2010-12-07,9.722220420837402,9.333330154418945,9.716670036315918,9.638890266418457,1979617.0,7.690268516540527
2010-12-08,9.71111011505127,9.22778034210205,9.638890266418457,9.361109733581543,6226187.0,7.468645095825195
2010-12-09,9.366669654846191,9.088890075683594,9.366669654846191,9.21111011505127,2903029.0,7.348968982696533
2010-12-10,9.361109733581543,9.044440269470215,9.111109733581543,9.338890075683594,3235144.0,7.4509172439575195
2010-12-13,9.722220420837402,9.277779579162598,9.388890266418457,9.583330154418945,4021929.0,7.645940780639648
2010-12-14,9.783329963684082,9.516670227050781,9.666669845581055,9.777779579162598,3665311.0,7.801079750061035
2010-12-15,9.794440269470215,9.655559539794922,9.655559539794922,9.722220420837402,3193718.0,7.75675106048584
2010-12-16,10.094400405883789,9.722220420837402,9.722220420837402,9.81110954284668,4817407.0,7.827671527862549
2010-12-17,10.300000190734863,9.72778034210205,9.81110954284668,10.255599975585938,12271126.0,8.18230152130127
2010-12-20,10.455599784851074,9.744440078735352,10.455599784851074,10.0,10514754.0,7.978374481201172
2010-12-21,10.327799797058105,10.0,10.0,10.116700172424316,6391310.0,8.071483612060547
2010-12-22,10.188899993896484,9.855560302734375,10.188899993896484,9.994440078735352,3498489.0,7.973938941955566
2010-12-23,10.322199821472168,9.944439888000488,10.111100196838379,10.161100387573242,5086912.0,8.10690689086914
2010-12-24,10.66670036315918,10.0,10.0,10.605600357055664,11440247.0,8.461546897888184
2010-12-27,10.711099624633789,10.277799606323242,10.572199821472168,10.394399642944336,7132583.0,8.293042182922363
2010-12-28,10.66670036315918,10.3056001663208,10.399999618530273,10.4443998336792,7919512.0,8.332934379577637
2010-12-29,10.611100196838379,10.33329963684082,10.600000381469727,10.505599975585938,6715357.0,8.38176155090332
2010-12-30,10.711099624633789,10.300000190734863,10.711099624633789,10.550000190734863,3891926.0,8.417186737060547
2010-12-31,10.600000381469727,10.277799606323242,10.527799606323242,10.466699600219727,5633851.0,8.350725173950195
2011-01-04,10.550000190734863,10.177800178527832,10.466699600219727,10.205599784851074,4491988.0,8.142411231994629
2011-01-05,10.327799797058105,10.044400215148926,10.105600357055664,10.100000381469727,3553506.0,8.058159828186035
2011-01-06,10.23330020904541,9.96111011505127,10.08329963684082,10.050000190734863,4039740.0,8.018266677856445
2011-01-07,10.26669979095459,10.011099815368652,10.072199821472168,10.116700172424316,3744535.0,8.071483612060547
2011-01-10,10.211099624633789,9.766670227050781,10.100000381469727,9.861109733581543,5439337.0,7.8675642013549805
2011-01-11,9.872220039367676,9.627779960632324,9.872220039367676,9.827779769897461,2246238.0,7.840971946716309
2011-01-12,9.861109733581543,9.683329582214355,9.861109733581543,9.805560111999512,2490397.0,7.823243618011475
2011-01-13,9.850000381469727,9.677780151367188,9.805560111999512,9.683329582214355,2759949.0,7.725724220275879
2011-01-14,9.699999809265137,9.47778034210205,9.694439888000488,9.53888988494873,1384715.0,7.610484600067139
2011-01-17,9.655559539794922,9.06110954284668,9.46111011505127,9.06110954284668,5090663.0,7.2292938232421875
2011-01-18,9.166669845581055,8.905559539794922,9.011110305786133,9.116669654846191,1273601.0,7.273621559143066
2011-01-19,9.244440078735352,9.0,9.155559539794922,9.233329772949219,2022032.0,7.366697788238525
2011-01-20,9.327779769897461,8.888890266418457,9.233329772949219,9.005559921264648,2879843.0,7.184972763061523
2011-01-21,9.27221965789795,9.016670227050781,9.016670227050781,9.116669654846191,1544576.0,7.273621559143066
2011-01-24,9.199999809265137,8.777779579162598,9.199999809265137,9.0,1762756.0,7.180537223815918
2011-01-25,9.055560111999512,8.805560111999512,9.0,8.833330154418945,1243469.0,7.047562122344971
2011-01-26,9.027779579162598,8.816670417785645,8.816670417785645,8.966670036315918,970155.0,7.1539459228515625
2011-01-27,9.350000381469727,8.833330154418945,8.894439697265625,9.177780151367188,1988568.0,7.322376728057861
2011-01-28,9.388890266418457,9.111109733581543,9.177780151367188,9.277779579162598,1520604.0,7.40216064453125
2011-01-31,9.455559730529785,9.199999809265137,9.21111011505127,9.383330345153809,2992048.0,7.486372470855713
2011-02-01,9.427780151367188,9.199999809265137,9.427780151367188,9.305560111999512,2074684.0,7.424325466156006
2011-02-09,9.277779579162598,9.100000381469727,9.144439697265625,9.138890266418457,1441814.0,7.291350364685059
2011-02-10,9.294440269470215,9.100000381469727,9.177780151367188,9.261110305786133,992306.0,7.388861179351807
2011-02-11,9.5,9.144439697265625,9.144439697265625,9.388890266418457,1188306.0,7.490808963775635
2011-02-14,9.494440078735352,9.277779579162598,9.388890266418457,9.355560302734375,3668915.0,7.464217185974121
2011-02-15,9.56110954284668,9.277779579162598,9.405559539794922,9.411109924316406,5351760.0,7.5085368156433105
2011-02-16,9.644439697265625,9.338890075683594,9.444439888000488,9.644439697265625,4796440.0,7.694695949554443
2011-02-17,9.77221965789795,9.511110305786133,9.644439697265625,9.738889694213867,3883653.0,7.770050525665283
2011-02-18,9.933329582214355,9.638890266418457,9.677780151367188,9.783329963684082,4419337.0,7.805509090423584
2011-02-21,9.861109733581543,9.72778034210205,9.72778034210205,9.794440269470215,2561137.0,7.814371585845947
2011-02-23,9.777779579162598,9.449999809265137,9.555560111999512,9.52221965789795,4169804.0,7.597184658050537
2011-02-24,9.716670036315918,9.405559539794922,9.52221965789795,9.661109924316406,2599618.0,7.707995891571045
2011-02-25,9.71111011505127,9.516670227050781,9.699999809265137,9.600000381469727,1938598.0,7.659239768981934
2011-02-28,9.71111011505127,9.594440460205078,9.605560302734375,9.699999809265137,2896499.0,7.739023685455322
2011-03-01,10.183300018310547,9.71111011505127,9.75,10.183300018310547,4615582.0,8.124619483947754
2011-03-02,10.6943998336792,10.316699981689453,10.48330020904541,10.6943998336792,10513138.0,8.532394409179688
2011-03-03,10.6943998336792,10.41670036315918,10.6943998336792,10.494400024414062,13090972.0,8.372825622558594
2011-03-04,11.01669979095459,10.477800369262695,10.588899612426758,10.644399642944336,16674376.0,8.492502212524414
2011-03-07,11.0,10.5,10.73330020904541,10.888899803161621,16966048.0,8.68757438659668
2011-03-08,10.811100006103516,10.5556001663208,10.75,10.6943998336792,9267628.0,8.532394409179688
2011-03-09,10.9443998336792,10.66670036315918,10.705599784851074,10.75,6160282.0,8.576751708984375
2011-03-10,11.26669979095459,10.644399642944336,10.66670036315918,11.127799987792969,9995913.0,8.87817668914795
2011-03-11,11.322199821472168,10.9443998336792,11.177800178527832,10.949999809265137,7502213.0,8.736321449279785
2011-03-14,11.48330020904541,10.972200393676758,10.972200393676758,11.366700172424316,9603441.0,9.068779945373535
2011-03-15,11.327799797058105,11.0,11.3056001663208,11.199999809265137,6705862.0,8.93578052520752
2011-03-16,11.361100196838379,11.0,11.216699600219727,11.227800369262695,6053855.0,8.95796012878418
2011-03-17,11.16670036315918,10.66670036315918,11.111100196838379,10.66670036315918,7474646.0,8.510293960571289
2011-03-18,10.827799797058105,10.33329963684082,10.6943998336792,10.461099624633789,11009338.0,8.346258163452148
2011-03-21,10.477800369262695,10.311100006103516,10.405599594116211,10.449999809265137,5129721.0,8.33740234375
2011-03-22,10.972200393676758,10.472200393676758,10.51669979095459,10.894399642944336,9143793.0,8.691961288452148
2011-03-23,11.211099624633789,10.911100387573242,10.911100387573242,11.100000381469727,7181795.0,8.855996131896973
2011-03-24,11.388899803161621,11.005599975585938,11.100000381469727,11.122200012207031,6727799.0,8.873708724975586
2011-03-25,11.138899803161621,10.783300399780273,11.111100196838379,11.100000381469727,9510629.0,8.855996131896973
2011-03-28,11.0556001663208,10.777799606323242,11.050000190734863,10.883299827575684,6774467.0,8.683104515075684
2011-03-29,10.883299827575684,10.338899612426758,10.861100196838379,10.361100196838379,9808027.0,8.266475677490234
2011-03-30,10.58329963684082,10.322199821472168,10.377799987792969,10.566699981689453,5397449.0,8.430510520935059
2011-03-31,10.66670036315918,10.327799797058105,10.5556001663208,10.58329963684082,3016046.0,8.44375228881836
2011-04-01,10.822199821472168,10.5,10.5,10.76669979095459,2730474.0,8.59007740020752
2011-04-06,10.716699600219727,10.538900375366211,10.716699600219727,10.594400405883789,3387190.0,8.452611923217773
2011-04-07,10.727800369262695,10.5,10.600000381469727,10.577799797058105,3203278.0,8.439364433288574
2011-04-08,10.644399642944336,10.488900184631348,10.505599975585938,10.58329963684082,3696062.0,8.44375228881836
2011-04-11,10.600000381469727,10.338899612426758,10.594400405883789,10.355600357055664,5351040.0,8.262086868286133
2011-04-14,10.711099624633789,10.16670036315918,10.655599594116211,10.188899993896484,18713245.0,8.1290864944458
2011-04-15,10.300000190734863,9.655559539794922,10.08329963684082,9.899999618530273,8343092.0,7.898591041564941
2011-04-18,9.983329772949219,9.53888988494873,9.899999618530273,9.600000381469727,6888406.0,7.659239768981934
2011-04-19,9.761110305786133,9.544440269470215,9.638890266418457,9.72778034210205,4300958.0,7.761187553405762
2011-04-20,9.877779960632324,9.555560111999512,9.722220420837402,9.722220420837402,3724472.0,7.75675106048584
2011-04-21,9.916669845581055,9.672220230102539,9.883330345153809,9.844440460205078,3441065.0,7.854264259338379
2011-04-22,9.933329582214355,9.738889694213867,9.933329582214355,9.755559921264648,2631371.0,7.783352375030518
2011-04-25,9.93889045715332,9.666669845581055,9.77221965789795,9.777779579162598,3618382.0,7.801079750061035
2011-04-26,9.883330345153809,9.172220230102539,9.783329963684082,9.255559921264648,4343139.0,7.384434700012207
2011-04-27,9.56110954284668,9.072219848632812,9.555560111999512,9.266670227050781,4390745.0,7.39329719543457
2011-04-28,9.383330345153809,9.111109733581543,9.233329772949219,9.205559730529785,3181945.0,7.344541549682617
2011-04-29,9.338890075683594,9.122220039367676,9.138890266418457,9.333330154418945,2533862.0,7.446480751037598
2011-05-03,9.622220039367676,9.22778034210205,9.366669654846191,9.588890075683594,3375115.0,7.65037727355957
2011-05-04,9.705559730529785,9.405559539794922,9.588890075683594,9.56110954284668,3841682.0,7.628211498260498
2011-05-05,9.722220420837402,9.427780151367188,9.455559730529785,9.622220039367676,2477752.0,7.676968097686768
2011-05-06,9.672220230102539,9.28888988494873,9.544440269470215,9.544440269470215,3271288.0,7.614912509918213
2011-05-09,9.611109733581543,9.494440078735352,9.527779579162598,9.527779579162598,1340235.0,7.601620197296143
2011-05-10,9.555560111999512,9.388890266418457,9.555560111999512,9.488889694213867,1426903.0,7.570592403411865
2011-05-11,9.5,9.333330154418945,9.5,9.333330154418945,1903212.0,7.446480751037598
2011-05-12,9.494440078735352,9.205559730529785,9.361109733581543,9.455559730529785,2455315.0,7.54400110244751
2011-05-13,9.638890266418457,9.344440460205078,9.416669845581055,9.577779769897461,2311823.0,7.641512393951416
2011-05-16,9.694439888000488,9.449999809265137,9.638890266418457,9.666669845581055,2193973.0,7.71243143081665
2011-05-17,9.722220420837402,9.555560111999512,9.672220230102539,9.588890075683594,1853363.0,7.65037727355957
2011-05-18,9.649999618530273,9.483329772949219,9.566670417785645,9.555560111999512,1280990.0,7.62378454208374
2011-05-19,9.600000381469727,9.333330154418945,9.566670417785645,9.372220039367676,1691188.0,7.477509498596191
2011-05-20,9.388890266418457,9.222220420837402,9.383330345153809,9.31110954284668,3567454.0,7.42875337600708
2011-05-23,9.294440269470215,8.927780151367188,9.233329772949219,9.033329963684082,1866751.0,7.207129955291748
2011-05-24,9.155559539794922,8.888890266418457,8.911109924316406,9.111109733581543,1657287.0,7.269184589385986
2011-05-25,9.111109733581543,8.838890075683594,9.111109733581543,8.888890266418457,1293196.0,7.09188985824585
2011-05-26,8.949999809265137,8.583330154418945,8.949999809265137,8.611109733581543,1866613.0,6.870267391204834
2011-05-27,8.661109924316406,8.088890075683594,8.655559539794922,8.161109924316406,3713918.0,6.511239528656006
2011-05-30,8.611109733581543,7.966670036315918,8.111109733581543,8.244440078735352,2247727.0,6.577723503112793
2011-05-31,8.544440269470215,8.166669845581055,8.166669845581055,8.511110305786133,1406275.0,6.790483474731445
2011-06-01,8.577779769897461,8.405559539794922,8.511110305786133,8.566670417785645,1011569.0,6.834811210632324
2011-06-02,8.5,8.27221965789795,8.5,8.350000381469727,1298707.0,6.661943435668945
2011-06-03,8.53888988494873,8.333330154418945,8.416669845581055,8.488889694213867,1030030.0,6.772755146026611
2011-06-07,8.611109733581543,8.411109924316406,8.422220230102539,8.588890075683594,1386826.0,6.852538585662842
2011-06-08,8.627779960632324,8.449999809265137,8.527779579162598,8.527779579162598,1117904.0,6.8037824630737305
2011-06-09,8.588890075683594,8.25,8.52221965789795,8.261110305786133,941762.0,6.591024875640869
2011-06-10,8.31110954284668,7.84443998336792,8.261110305786133,8.116669654846191,1644712.0,6.475783824920654
2011-06-13,8.161109924316406,8.033329963684082,8.050000190734863,8.105560302734375,1453444.0,6.466920375823975
2011-06-14,8.21111011505127,7.933330059051514,7.977779865264893,8.18889045715332,1545082.0,6.5334038734436035
2011-06-15,8.18889045715332,8.011110305786133,8.088890075683594,8.027779579162598,799882.0,6.404863357543945
2011-06-16,8.066670417785645,7.894440174102783,8.0,8.050000190734863,1368954.0,6.422592639923096
2011-06-17,8.066670417785645,7.727779865264893,8.027779579162598,7.744440078735352,1214820.0,6.178804874420166
2011-06-20,7.816669940948486,7.394440174102783,7.766670227050781,7.65556001663208,2376110.0,6.107892990112305
2011-06-21,7.761109828948975,7.511109828948975,7.650000095367432,7.716670036315918,3636497.0,6.156649112701416
2011-06-22,7.777780055999756,7.5,7.777780055999756,7.583330154418945,980280.0,6.050266265869141
2011-06-23,7.805560111999512,7.444439888000488,7.511109828948975,7.738890171051025,1984315.0,6.174376964569092
2011-06-27,8.100000381469727,7.877779960632324,7.944439888000488,7.922220230102539,3424574.0,6.320644855499268
2011-06-28,7.955560207366943,7.816669940948486,7.855559825897217,7.900000095367432,2531338.0,6.302916526794434
2011-06-29,7.988890171051025,7.8222198486328125,7.888889789581299,7.86667013168335,1811565.0,6.27632474899292
2011-06-30,8.083330154418945,7.811110019683838,7.838890075683594,7.983329772949219,2907263.0,6.369400501251221
2011-07-01,8.21111011505127,7.894440174102783,7.9611101150512695,8.077779769897461,2530771.0,6.444756031036377
2011-07-04,8.761110305786133,8.033329963684082,8.088890075683594,8.655559539794922,5481432.0,6.905730724334717
2011-07-05,8.75,8.5,8.655559539794922,8.649999618530273,3254463.0,6.901294231414795
2011-07-06,8.916669845581055,8.527779579162598,8.583330154418945,8.777779579162598,4592144.0,7.003241062164307
2011-07-07,9.199999809265137,8.644439697265625,8.644439697265625,9.027779579162598,6150740.0,7.202701091766357
2011-07-08,9.122220039367676,8.944439888000488,9.122220039367676,8.949999809265137,1871579.0,7.140645980834961
2011-07-11,9.222220420837402,8.894439697265625,8.894439697265625,9.077779769897461,3013425.0,7.242593765258789
2011-07-12,9.044440269470215,8.833330154418945,9.0,8.855560302734375,1983447.0,7.065297603607178
2011-07-13,9.172220230102539,8.855560302734375,8.855560302734375,9.155559539794922,2610013.0,7.3046488761901855
2011-07-14,9.28888988494873,9.077779769897461,9.166669845581055,9.127779960632324,2007126.0,7.2824859619140625
2011-07-15,9.111109733581543,8.933329582214355,9.077779769897461,9.0,2144126.0,7.180537223815918
2011-07-18,9.122220039367676,8.877779960632324,9.0,9.094440460205078,2448713.0,7.255885601043701
2011-07-19,9.06110954284668,8.805560111999512,9.06110954284668,8.949999809265137,1856498.0,7.140645980834961
2011-07-20,9.03888988494873,8.844440460205078,8.96111011505127,8.899999618530273,1064623.0,7.1007537841796875
2011-07-21,8.899999618530273,8.544440269470215,8.899999618530273,8.566670417785645,2238658.0,6.834811210632324
2011-07-22,8.805560111999512,8.566670417785645,8.566670417785645,8.705559730529785,1796479.0,6.94562292098999
2011-07-25,9.316670417785645,7.888889789581299,8.722220420837402,8.97778034210205,12725136.0,7.1628098487854
2011-07-26,9.266670227050781,8.805560111999512,8.888890266418457,9.22778034210205,9219742.0,7.362268447875977
2011-07-27,9.388890266418457,9.066670417785645,9.172220230102539,9.261110305786133,4818496.0,7.388861179351807
2011-07-28,9.338890075683594,9.072219848632812,9.183329582214355,9.283329963684082,3178440.0,7.406588077545166
2011-07-29,9.305560111999512,8.988889694213867,9.21111011505127,8.994440078735352,2487103.0,7.176102161407471
2011-08-01,9.161109924316406,8.805560111999512,8.97778034210205,8.927780151367188,1442302.0,7.122918128967285
2011-08-02,9.21111011505127,8.555560111999512,8.861109733581543,9.166669845581055,4634379.0,7.313512802124023
2011-08-03,9.322219848632812,8.972220420837402,9.100000381469727,9.25,2500670.0,7.3799967765808105
2011-08-04,9.966670036315918,9.177780151367188,9.25,9.850000381469727,8299471.0,7.858701229095459
2011-08-05,10.111100196838379,9.22778034210205,9.694439888000488,9.972220420837402,8565943.0,7.956211090087891
2011-08-08,10.111100196838379,8.97778034210205,9.738889694213867,9.894439697265625,7225943.0,7.894155979156494
2011-08-11,9.97778034210205,9.444439888000488,9.444439888000488,9.71111011505127,6563061.0,7.747886657714844
2011-08-12,10.48330020904541,9.600000381469727,9.75,10.350000381469727,10113178.0,8.25761890411377
2011-08-15,10.338899612426758,10.011099815368652,10.338899612426758,10.216699600219727,8446106.0,8.151266098022461
2011-08-16,10.188899993896484,9.777779579162598,10.188899993896484,9.927780151367188,6721906.0,7.920755386352539
2011-08-17,9.972220420837402,9.533329963684082,9.927780151367188,9.738889694213867,7477780.0,7.770050525665283
2011-08-18,9.75,9.594440460205078,9.638890266418457,9.655559539794922,4591638.0,7.7035675048828125
2011-08-19,9.588890075683594,9.333330154418945,9.444439888000488,9.47778034210205,3830157.0,7.561728477478027
2011-08-22,9.666669845581055,9.411109924316406,9.488889694213867,9.416669845581055,3314743.0,7.512972831726074
2011-08-23,9.611109733581543,9.222220420837402,9.394439697265625,9.455559730529785,3321319.0,7.54400110244751
2011-08-24,9.800000190734863,9.46111011505127,9.46111011505127,9.77221965789795,4800454.0,7.796642780303955
2011-08-25,9.755559921264648,9.194439888000488,9.705559730529785,9.416669845581055,8606920.0,7.512972831726074
2011-08-26,9.350000381469727,9.100000381469727,9.350000381469727,9.21111011505127,5772078.0,7.348968982696533
2011-08-29,9.394439697265625,8.983329772949219,9.166669845581055,9.338890075683594,5426519.0,7.4509172439575195
2011-08-31,9.327779769897461,8.833330154418945,9.322219848632812,8.872220039367676,6932191.0,7.078589916229248
2011-09-01,8.972220420837402,8.494440078735352,8.944439888000488,8.661109924316406,5725525.0,6.910159111022949
2011-09-02,8.655559539794922,8.277779579162598,8.572219848632812,8.399999618530273,3320530.0,6.701834201812744
2011-09-05,8.399999618530273,8.116669654846191,8.383330345153809,8.327779769897461,2484319.0,6.6442155838012695
2011-09-06,8.388890266418457,8.21111011505127,8.21111011505127,8.283329963684082,1182526.0,6.60875129699707
2011-09-07,8.577779769897461,8.300000190734863,8.327779769897461,8.572219848632812,2305296.0,6.83923864364624
2011-09-08,8.649999618530273,8.444439888000488,8.611109733581543,8.444439888000488,1665351.0,6.73729133605957
2011-09-09,8.577779769897461,8.327779769897461,8.444439888000488,8.333330154418945,1206693.0,6.648643493652344
2011-09-13,8.361109733581543,8.050000190734863,8.066670417785645,8.327779769897461,1844464.0,6.6442155838012695
2011-09-14,8.427780151367188,8.177780151367188,8.266670227050781,8.416669845581055,1269043.0,6.715135097503662
2011-09-15,8.46111011505127,8.338890075683594,8.416669845581055,8.355560302734375,646234.0,6.666379451751709
2011-09-16,8.47778034210205,8.266670227050781,8.416669845581055,8.383330345153809,1788091.0,6.688535690307617
2011-09-19,8.333330154418945,8.055560111999512,8.199999809265137,8.305560111999512,999270.0,6.626486778259277
2011-09-20,8.305560111999512,8.133330345153809,8.166669845581055,8.283329963684082,570087.0,6.60875129699707
2011-09-21,8.5,8.222220420837402,8.383330345153809,8.449999809265137,2956918.0,6.741726398468018
2011-09-22,8.388890266418457,7.949999809265137,8.388890266418457,7.955560207366943,4846946.0,6.3472442626953125
2011-09-23,7.833330154418945,7.566669940948486,7.833330154418945,7.755559921264648,5579120.0,6.187676429748535
2011-09-26,7.622220039367676,7.422220230102539,7.605559825897217,7.483329772949219,3031596.0,5.970480442047119
2011-09-27,7.777780055999756,7.494440078735352,7.494440078735352,7.527780055999756,6080996.0,6.005945205688477
2011-09-28,7.605559825897217,7.305560111999512,7.544439792633057,7.488890171051025,2383747.0,5.974917411804199
2011-09-29,7.527780055999756,7.222219944000244,7.338890075683594,7.316669940948486,3643682.0,5.8375139236450195
2011-09-30,7.5722198486328125,7.400000095367432,7.400000095367432,7.550000190734863,2096069.0,6.0236735343933105
2011-10-10,7.861110210418701,7.577779769897461,7.577779769897461,7.722219944000244,4984835.0,6.161077499389648
2011-10-11,7.9611101150512695,7.6777801513671875,7.888889789581299,7.811110019683838,4088282.0,6.231996536254883
2011-10-12,8.322219848632812,7.6777801513671875,7.777780055999756,8.261110305786133,6666799.0,6.591024875640869
2011-10-13,8.805560111999512,8.283329963684082,8.333330154418945,8.449999809265137,13375496.0,6.741726398468018
2011-10-14,8.483329772949219,8.300000190734863,8.338890075683594,8.466670036315918,4836956.0,6.755026340484619
2011-10-17,8.53888988494873,8.283329963684082,8.53888988494873,8.405559539794922,4857788.0,6.706271171569824
2011-10-18,8.294440269470215,8.0,8.294440269470215,8.055560111999512,5280403.0,6.427027702331543
2011-10-19,8.43889045715332,7.722219944000244,8.161109924316406,7.827779769897461,10471027.0,6.245296478271484
2011-10-20,7.833330154418945,7.555560111999512,7.666669845581055,7.8222198486328125,4878194.0,6.240860462188721
2011-10-21,7.777780055999756,7.505559921264648,7.766670227050781,7.511109828948975,2085561.0,5.992645263671875
2011-10-24,8.261110305786133,7.244440078735352,7.555560111999512,8.261110305786133,10388698.0,6.591024875640869
2011-10-25,8.666669845581055,8.088890075683594,8.233329772949219,8.333330154418945,17340971.0,6.648643493652344
2011-10-26,9.166669845581055,8.583330154418945,8.622220039367676,9.166669845581055,36145559.0,7.313512802124023
2011-10-27,9.933329582214355,9.072219848632812,9.283329963684082,9.466670036315918,38305402.0,7.552865505218506
2011-10-28,10.411100387573242,9.366669654846191,9.494440078735352,10.211099624633789,67048760.0,8.146798133850098
2011-10-31,10.51669979095459,9.944439888000488,10.005599975585938,10.277799606323242,51543164.0,8.200014114379883
2011-11-01,10.33329963684082,10.005599975585938,10.072199821472168,10.105600357055664,27694537.0,8.062627792358398
2011-11-02,11.116700172424316,9.916669845581055,9.944439888000488,11.116700172424316,63476294.0,8.8693208694458
2011-11-03,12.227800369262695,11.48330020904541,11.66670036315918,11.816699981689453,101146131.0,9.427807807922363
2011-11-04,12.377799987792969,11.222200393676758,11.6943998336792,11.638899803161621,87860574.0,9.285950660705566
2011-11-07,12.16670036315918,11.4443998336792,11.5,12.050000190734863,64371400.0,9.61394214630127
2011-11-08,12.111100196838379,11.58329963684082,12.0556001663208,11.75,53464399.0,9.374590873718262
2011-11-09,12.927800178527832,11.622200012207031,11.777799606323242,12.927800178527832,67128930.0,10.31428337097168
2011-11-10,13.644399642944336,12.588899612426758,13.277799606323242,12.672200202941895,103307776.0,10.110357284545898
2011-11-11,13.161100387573242,12.5,12.66670036315918,12.75,58495275.0,10.172429084777832
2011-11-14,13.138899803161621,12.622200012207031,12.777799606323242,12.972200393676758,39353425.0,10.349708557128906
2011-11-15,13.23330020904541,12.677800178527832,13.050000190734863,13.061100006103516,42052509.0,10.420634269714355
2011-11-16,13.327799797058105,12.6943998336792,13.061100006103516,13.133299827575684,56929662.0,10.478240013122559
2011-11-17,13.1943998336792,12.722200393676758,13.08329963684082,12.822199821472168,37009982.0,10.230032920837402
2011-11-18,12.91670036315918,12.066699981689453,12.822199821472168,12.199999809265137,50285891.0,9.733617782592773
2011-11-21,12.527799606323242,11.961099624633789,12.161100387573242,12.394399642944336,34535984.0,9.888716697692871
2011-11-22,12.711099624633789,12.238900184631348,12.33329963684082,12.405599594116211,34596590.0,9.897652626037598
2011-11-23,12.41670036315918,11.933300018310547,12.361100196838379,12.149999618530273,30187186.0,9.6937255859375
2011-11-24,12.600000381469727,12.027799606323242,12.0556001663208,12.077799797058105,43909756.0,9.63612174987793
2011-11-25,12.08329963684082,11.600000381469727,11.877799987792969,11.905599594116211,34676021.0,9.498733520507812
2011-11-28,12.211099624633789,11.605600357055664,11.933300018310547,11.683300018310547,35074345.0,9.321375846862793
2011-11-29,11.76669979095459,11.422200202941895,11.76669979095459,11.722200393676758,31056957.0,9.352412223815918
2011-11-30,11.972200393676758,11.127799987792969,11.672200202941895,11.211099624633789,44095574.0,8.944635391235352
2011-12-01,11.861100196838379,11.227800369262695,11.5556001663208,11.244400024414062,53984817.0,8.97120475769043
2011-12-02,11.76669979095459,10.744400024414062,10.888899803161621,11.044400215148926,53627024.0,8.811635971069336
2011-12-05,11.338899612426758,10.716699600219727,10.9443998336792,10.738900184631348,31031379.0,8.567898750305176
2011-12-06,11.527799606323242,10.58329963684082,10.738900184631348,11.211099624633789,50014795.0,8.944635391235352
2011-12-07,11.33329963684082,11.044400215148926,11.111100196838379,11.216699600219727,42874103.0,8.949103355407715
2011-12-08,12.022199630737305,11.005599975585938,11.100000381469727,11.494400024414062,64388437.0,9.170662879943848
2011-12-09,11.399999618530273,10.866700172424316,11.294400215148926,10.894399642944336,36870748.0,8.691961288452148
2011-12-12,11.044400215148926,10.33329963684082,10.783300399780273,10.350000381469727,24262974.0,8.25761890411377
2011-12-13,11.383299827575684,10.155599594116211,10.294400215148926,11.383299827575684,69240362.0,9.082024574279785
2011-12-14,11.866700172424316,11.044400215148926,11.4443998336792,11.227800369262695,83029401.0,8.95796012878418
2011-12-15,11.5556001663208,10.75,10.9443998336792,10.844400405883789,55057248.0,8.652070045471191
2011-12-16,11.461099624633789,10.611100196838379,10.688899993896484,11.41670036315918,48859783.0,9.108672142028809
2011-12-19,12.161100387573242,10.899999618530273,11.116700172424316,11.872200012207031,74802976.0,9.472086906433105
2011-12-20,11.822199821472168,11.244400024414062,11.6943998336792,11.26669979095459,49018122.0,8.988995552062988
2011-12-21,11.588899612426758,10.844400405883789,11.283300399780273,10.949999809265137,38187119.0,8.736321449279785
2011-12-22,11.222200393676758,10.4443998336792,10.783300399780273,10.9443998336792,37123621.0,8.731852531433105
2011-12-23,11.227800369262695,10.677800178527832,10.844400405883789,10.855600357055664,32891141.0,8.661005973815918
2011-12-26,11.111100196838379,10.561100006103516,10.722200393676758,10.594400405883789,24040318.0,8.452611923217773
2011-12-27,10.488900184631348,9.533329963684082,10.449999809265137,9.533329963684082,38841759.0,7.606049060821533
2011-12-28,9.366669654846191,8.955559730529785,9.194439888000488,9.183329582214355,44189091.0,7.326805114746094
2011-12-29,9.261110305786133,8.899999618530273,9.111109733581543,8.93889045715332,28889813.0,7.131782531738281
2011-12-30,9.344440460205078,8.988889694213867,9.055560111999512,9.122220039367676,31695397.0,7.278049468994141
2012-01-04,9.449999809265137,8.844440460205078,9.222220420837402,8.866669654846191,27657563.0,7.074162483215332
2012-01-05,9.527779579162598,8.333330154418945,8.722220420837402,9.22778034210205,50074353.0,7.362268447875977
2012-01-06,9.344440460205078,8.988889694213867,9.122220039367676,9.22778034210205,35744389.0,7.362268447875977
2012-01-09,9.666669845581055,9.166669845581055,9.222220420837402,9.594440460205078,47064352.0,7.654804706573486
2012-01-10,9.994440078735352,9.483329772949219,9.53888988494873,9.911109924316406,44673197.0,7.9074554443359375
2012-01-11,10.211099624633789,9.722220420837402,9.783329963684082,9.850000381469727,45611494.0,7.858701229095459
2012-01-12,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,7.858701229095459
2012-01-13,9.777779579162598,8.866669654846191,9.722220420837402,8.866669654846191,45584309.0,7.074162483215332
2012-01-16,8.71111011505127,8.222220420837402,8.555560111999512,8.277779579162598,28902553.0,6.604323863983154
2012-01-17,8.877779960632324,8.166669845581055,8.361109733581543,8.738889694213867,27809633.0,6.9722137451171875
2012-01-18,9.283329963684082,8.516670227050781,8.694439888000488,8.555560111999512,38456051.0,6.825947284698486
2012-01-19,8.611109733581543,8.0,8.494440078735352,8.350000381469727,27074979.0,6.661943435668945
2012-01-20,9.044440269470215,8.433329582214355,8.433329582214355,8.81110954284668,37835748.0,7.029834270477295
2012-01-30,8.922220230102539,8.666669845581055,8.722220420837402,8.866669654846191,26027102.0,7.074162483215332
2012-01-31,9.183329582214355,8.583330154418945,8.822219848632812,9.161109924316406,33662284.0,7.309076309204102
2012-02-01,9.133330345153809,8.733329772949219,9.0,8.783329963684082,26156198.0,7.007669925689697
2012-02-02,9.661109924316406,8.75,8.805560111999512,9.583330154418945,65236298.0,7.645940780639648
2012-02-03,9.655559539794922,9.361109733581543,9.388890266418457,9.47778034210205,46167406.0,7.561728477478027
2012-02-06,9.716670036315918,9.322219848632812,9.5,9.43889045715332,32636131.0,7.53070068359375
2012-02-07,9.68889045715332,9.283329963684082,9.350000381469727,9.31110954284668,42287929.0,7.42875337600708
2012-02-08,9.638890266418457,9.172220230102539,9.255559921264648,9.594440460205078,39056891.0,7.654804706573486
2012-02-09,9.877779960632324,9.516670227050781,9.53888988494873,9.544440269470215,43323692.0,7.614912509918213
2012-02-10,9.888890266418457,9.5,9.5,9.683329582214355,36766949.0,7.725724220275879
2012-02-13,9.922220230102539,9.5,9.56110954284668,9.755559921264648,34311326.0,7.783352375030518
2012-02-14,9.81110954284668,9.5,9.777779579162598,9.683329582214355,29043684.0,7.725724220275879
2012-02-15,10.23330020904541,9.71111011505127,9.755559921264648,10.0556001663208,56653421.0,8.022735595703125
2012-02-16,10.1943998336792,9.805560111999512,10.044400215148926,9.916669845581055,45224104.0,7.911890506744385
2012-02-17,9.972220420837402,9.716670036315918,9.899999618530273,9.81110954284668,23039444.0,7.827671527862549
2012-02-20,10.027799606323242,9.744440078735352,9.922220230102539,9.78888988494873,26753164.0,7.809943199157715
2012-02-21,10.138899803161621,9.733329772949219,9.766670227050781,10.08329963684082,38518277.0,8.044835090637207
2012-02-22,10.822199821472168,9.955559730529785,10.077799797058105,10.572199821472168,58853740.0,8.43489933013916
2012-02-23,10.672200202941895,10.344400405883789,10.466699600219727,10.550000190734863,33858617.0,8.417186737060547
2012-02-24,11.0,10.422200202941895,10.561100006103516,10.811100006103516,34451518.0,8.625500679016113
2012-02-27,10.961099624633789,10.711099624633789,10.83329963684082,10.722200393676758,31562402.0,8.554574012756348
2012-02-28,10.9443998336792,10.572199821472168,10.616700172424316,10.8056001663208,28880336.0,8.621111869812012
2012-02-29,11.16670036315918,10.58329963684082,10.911100387573242,10.644399642944336,28875688.0,8.492502212524414
2012-03-01,10.800000190734863,10.477800369262695,10.577799797058105,10.688899993896484,15105726.0,8.528005599975586
2012-03-02,10.977800369262695,10.622200012207031,10.727800369262695,10.9443998336792,20080084.0,8.731852531433105
2012-03-05,11.138899803161621,10.888899803161621,10.961099624633789,11.111100196838379,20966146.0,8.864852905273438
2012-03-06,11.205599784851074,10.788900375366211,11.116700172424316,10.955599784851074,23542079.0,8.740788459777832
2012-03-07,11.183300018310547,10.755599975585938,10.83329963684082,11.08329963684082,27179399.0,8.842672348022461
2012-03-08,11.550000190734863,10.977800369262695,11.100000381469727,11.172200202941895,31180610.0,8.913599967956543
2012-03-09,11.222200393676758,11.0,11.188899993896484,11.172200202941895,29274059.0,8.913599967956543
2012-03-12,11.155599594116211,10.8056001663208,10.888899803161621,10.988900184631348,33912878.0,8.76735782623291
2012-03-13,11.011099815368652,10.683300018310547,10.988900184631348,10.744400024414062,37473739.0,8.572287559509277
2012-03-14,10.861100196838379,9.744440078735352,10.777799606323242,9.96111011505127,47394506.0,7.947347164154053
2012-03-15,10.0,9.411109924316406,9.955559730529785,9.566670417785645,30663823.0,7.632648944854736
2012-03-16,9.911109924316406,9.572219848632812,9.722220420837402,9.899999618530273,31548163.0,7.898591041564941
2012-03-19,9.944439888000488,9.705559730529785,9.861109733581543,9.927780151367188,19663034.0,7.920755386352539
2012-03-20,9.894439697265625,9.588890075683594,9.877779960632324,9.594440460205078,15740953.0,7.654804706573486
2012-03-21,9.78888988494873,9.594440460205078,9.655559539794922,9.71111011505127,14451869.0,7.747886657714844
2012-03-22,9.850000381469727,9.52221965789795,9.699999809265137,9.766670227050781,15097585.0,7.792215347290039
2012-03-23,10.0,9.672220230102539,9.71111011505127,9.800000190734863,23060345.0,7.818808555603027
2012-03-26,9.761110305786133,9.550000190734863,9.761110305786133,9.605560302734375,11157694.0,7.663675785064697
2012-03-27,9.699999809265137,9.366669654846191,9.616669654846191,9.383330345153809,14329156.0,7.486372470855713
2012-03-28,9.305560111999512,8.81110954284668,9.305560111999512,8.861109733581543,17878513.0,7.069726467132568
2012-03-29,9.172220230102539,8.649999618530273,8.777779579162598,9.016670227050781,20605851.0,7.193837642669678
2012-03-30,9.066670417785645,8.838890075683594,9.016670227050781,9.0,10733234.0,7.180537223815918
2012-04-05,9.427780151367188,8.949999809265137,9.02221965789795,9.399999618530273,27534996.0,7.499672889709473
2012-04-06,9.5,9.300000190734863,9.377779960632324,9.411109924316406,19601703.0,7.5085368156433105
2012-04-09,9.361109733581543,9.033329963684082,9.361109733581543,9.050000190734863,11393743.0,7.22042989730835
2012-04-10,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,7.22042989730835
2012-04-11,9.305560111999512,9.111109733581543,9.138890266418457,9.161109924316406,10890925.0,7.309076309204102
2012-04-12,9.411109924316406,9.127779960632324,9.138890266418457,9.338890075683594,13203497.0,7.4509172439575195
2012-04-13,9.488889694213867,9.25,9.361109733581543,9.411109924316406,13720257.0,7.5085368156433105
2012-04-16,9.444439888000488,9.25,9.350000381469727,9.411109924316406,9858838.0,7.5085368156433105
2012-04-17,9.72778034210205,9.350000381469727,9.444439888000488,9.505559921264648,23421625.0,7.583893775939941
2012-04-18,9.75,9.488889694213867,9.488889694213867,9.661109924316406,19801724.0,7.707995891571045
2012-04-19,9.694439888000488,9.472220420837402,9.638890266418457,9.566670417785645,15797785.0,7.632648944854736
2012-04-20,9.77221965789795,9.455559730529785,9.572219848632812,9.644439697265625,19942988.0,7.694695949554443
2012-04-23,9.68889045715332,9.055560111999512,9.655559539794922,9.100000381469727,22743680.0,7.260322570800781
2012-04-24,9.222220420837402,8.794440269470215,9.044440269470215,9.155559539794922,12560301.0,7.3046488761901855
2012-04-25,9.372220039367676,8.949999809265137,9.144439697265625,9.255559921264648,14835631.0,7.384434700012207
2012-04-26,9.322219848632812,9.055560111999512,9.25,9.06110954284668,9963866.0,7.2292938232421875
2012-04-27,9.416669845581055,9.072219848632812,9.138890266418457,9.199999809265137,14557079.0,7.340104103088379
2012-05-02,9.600000381469727,9.233329772949219,9.361109733581543,9.555560111999512,19939073.0,7.62378454208374
2012-05-03,9.716670036315918,9.53888988494873,9.649999618530273,9.577779769897461,18462388.0,7.641512393951416
2012-05-04,9.738889694213867,9.527779579162598,9.572219848632812,9.677780151367188,14028239.0,7.721296310424805
2012-05-07,10.044400215148926,9.638890266418457,9.683329582214355,10.0,20931732.0,7.978374481201172
2012-05-08,10.26669979095459,10.01669979095459,10.0556001663208,10.050000190734863,31287236.0,8.018266677856445
2012-05-09,10.044400215148926,9.722220420837402,10.044400215148926,9.816670417785645,18122395.0,7.832108497619629
2012-05-10,9.949999809265137,9.783329963684082,9.783329963684082,9.944439888000488,16374836.0,7.934047698974609
2012-05-11,9.627779960632324,9.255559921264648,9.555560111999512,9.266670227050781,13757197.0,8.040098190307617
2012-05-14,9.394439697265625,9.116669654846191,9.333330154418945,9.127779960632324,9942100.0,7.91959285736084
2012-05-15,9.083330154418945,8.850000381469727,9.066670417785645,8.994440078735352,11303973.0,7.803902626037598
2012-05-16,9.116669654846191,8.805560111999512,9.100000381469727,8.816670417785645,8537917.0,7.649662017822266
2012-05-17,9.155559539794922,8.81110954284668,8.827779769897461,9.055560111999512,12379351.0,7.856931686401367
2012-05-18,9.055560111999512,8.844440460205078,9.0,8.922220230102539,9290448.0,7.741240978240967
2012-05-21,8.988889694213867,8.838890075683594,8.988889694213867,8.933329582214355,5990495.0,7.750881195068359
2012-05-22,9.077779769897461,8.944439888000488,8.994440078735352,9.050000190734863,8253783.0,7.852108001708984
2012-05-23,9.077779769897461,8.844440460205078,9.055560111999512,8.916669845581055,9412630.0,7.736426830291748
2012-05-24,8.916669845581055,8.744440078735352,8.911109924316406,8.77221965789795,8988289.0,7.611095905303955
2012-05-25,8.800000190734863,8.47778034210205,8.800000190734863,8.53888988494873,11377049.0,7.408649921417236
2012-05-28,8.600000381469727,8.294440269470215,8.483329772949219,8.594440460205078,10188992.0,7.45684814453125
2012-05-29,8.78888988494873,8.533329963684082,8.533329963684082,8.72778034210205,10402238.0,7.572537422180176
2012-05-30,8.800000190734863,8.600000381469727,8.72778034210205,8.661109924316406,7895444.0,7.514693260192871
2012-05-31,8.966670036315918,8.52221965789795,8.555560111999512,8.822219848632812,14200933.0,7.654478073120117
2012-06-01,8.827779769897461,8.661109924316406,8.805560111999512,8.677780151367188,8513901.0,7.529156684875488
2012-06-04,8.594440460205078,8.411109924316406,8.555560111999512,8.416669845581055,7886862.0,7.302608013153076
2012-06-05,8.53888988494873,8.394439697265625,8.416669845581055,8.466670036315918,5732294.0,7.34598970413208
2012-06-06,8.533329963684082,8.316670417785645,8.533329963684082,8.350000381469727,5301686.0,7.244762420654297
2012-06-07,8.472220420837402,8.183329582214355,8.444439888000488,8.266670227050781,6832703.0,7.172461986541748
2012-06-08,8.483329772949219,8.222220420837402,8.338890075683594,8.433329582214355,9694217.0,7.3170623779296875
2012-06-11,8.572219848632812,8.366669654846191,8.427780151367188,8.533329963684082,7929061.0,7.403826713562012
2012-06-12,8.5,8.372220039367676,8.472220420837402,8.416669845581055,4668604.0,7.302608013153076
2012-06-13,8.577779769897461,8.394439697265625,8.444439888000488,8.527779579162598,5784574.0,7.39901065826416
2012-06-14,8.572219848632812,8.46111011505127,8.483329772949219,8.505559921264648,5489323.0,7.379730701446533
2012-06-15,8.550000190734863,8.388890266418457,8.533329963684082,8.466670036315918,5427589.0,7.34598970413208
2012-06-18,8.583330154418945,8.488889694213867,8.488889694213867,8.533329963684082,5386906.0,7.403826713562012
2012-06-19,8.822219848632812,8.544440269470215,8.583330154418945,8.677780151367188,16560963.0,7.529156684875488
2012-06-20,8.68889045715332,8.56110954284668,8.672220230102539,8.583330154418945,6746252.0,7.447206974029541
2012-06-21,8.661109924316406,8.399999618530273,8.56110954284668,8.516670227050781,6937468.0,7.389370918273926
2012-06-25,8.583330154418945,8.344440460205078,8.399999618530273,8.361109733581543,5270772.0,7.2544026374816895
2012-06-26,8.422220230102539,8.166669845581055,8.327779769897461,8.333330154418945,4475017.0,7.23029899597168
2012-06-27,8.377779960632324,8.177780151367188,8.333330154418945,8.18889045715332,4243104.0,7.104977130889893
2012-06-28,8.266670227050781,7.972219944000244,8.21111011505127,7.977779865264893,6237651.0,6.921811103820801
2012-06-29,7.977779865264893,7.977779865264893,7.977779865264893,7.977779865264893,0.0,6.921811103820801
2012-07-02,8.305560111999512,8.133330345153809,8.138890266418457,8.216670036315918,5994957.0,7.129080772399902
2012-07-03,8.827779769897461,8.199999809265137,8.255559921264648,8.600000381469727,17284077.0,7.461673259735107
2012-07-04,8.677780151367188,8.511110305786133,8.555560111999512,8.666669845581055,8223168.0,7.5195159912109375
2012-07-05,8.705550193786621,8.47778034210205,8.611109733581543,8.56110954284668,8354349.0,7.427928447723389
2012-07-06,8.822219848632812,8.527779579162598,8.622220039367676,8.783329963684082,14438453.0,7.620735168457031
2012-07-09,8.78888988494873,8.43889045715332,8.722220420837402,8.472220420837402,10182567.0,7.350805759429932
2012-07-10,9.033329963684082,8.405550003051758,8.416669845581055,8.872220039367676,22035632.0,7.697860240936279
2012-07-11,8.988889694213867,8.722220420837402,8.805560111999512,8.855549812316895,12730392.0,7.683395862579346
2012-07-12,8.933329582214355,8.72778034210205,8.883330345153809,8.844440460205078,11469745.0,7.6737565994262695
2012-07-13,8.883330345153809,8.683329582214355,8.794440269470215,8.716670036315918,8999512.0,7.562899112701416
2012-07-16,8.75,8.222220420837402,8.75,8.327779769897461,8642331.0,7.225483417510986
2012-07-17,8.427780151367188,8.083330154418945,8.277779579162598,8.138890266418457,14837601.0,7.061596393585205
2012-07-18,8.18889045715332,7.972219944000244,8.111109733581543,8.133330345153809,12088359.0,7.056772232055664
2012-07-19,8.361109733581543,8.083330154418945,8.133330345153809,8.27221965789795,12367659.0,7.1772780418396
2012-07-20,8.28888988494873,8.055560111999512,8.25,8.105549812316895,6960528.0,7.032668590545654
2012-07-23,8.21111011505127,7.949999809265137,8.03888988494873,8.127779960632324,4930776.0,7.051956653594971
2012-07-24,8.627779960632324,8.005559921264648,8.083330154418945,8.377779960632324,11319490.0,7.268866062164307
2012-07-25,8.627779960632324,8.31110954284668,8.316670417785645,8.411109924316406,14149056.0,7.297783374786377
2012-07-26,8.455550193786621,8.233329772949219,8.338890075683594,8.333330154418945,7082575.0,7.23029899597168
2012-07-27,8.47778034210205,8.238889694213867,8.416669845581055,8.28888988494873,5388300.0,7.1917405128479
2012-07-30,8.372220039367676,8.06110954284668,8.277779579162598,8.077779769897461,5205371.0,7.00857400894165
2012-07-31,8.416669845581055,8.0,8.0,8.216670036315918,6010023.0,7.129080772399902
2012-08-01,8.794440269470215,8.055560111999512,8.233329772949219,8.566670417785645,18135702.0,7.432753562927246
2012-08-02,8.638890266418457,8.483329772949219,8.494440078735352,8.583330154418945,6890391.0,7.447206974029541
2012-08-03,8.861109733581543,8.550000190734863,8.622220039367676,8.822219848632812,14589428.0,7.654478073120117
2012-08-06,8.93889045715332,8.722220420837402,8.933329582214355,8.850000381469727,13486161.0,7.678581714630127
2012-08-07,9.138890266418457,8.777779579162598,8.872220039367676,8.816670417785645,19921131.0,7.649662017822266
2012-08-08,9.127779960632324,8.666669845581055,8.783329963684082,9.02221965789795,14451852.0,7.828004360198975
2012-08-09,9.094440460205078,8.916669845581055,8.988889694213867,8.994440078735352,7054790.0,7.803902626037598
2012-08-10,9.06110954284668,8.81110954284668,9.0,8.838890075683594,7279761.0,7.668940544128418
2012-08-13,8.805560111999512,8.627779960632324,8.805560111999512,8.644439697265625,5460154.0,7.500228404998779
2012-08-14,8.744440078735352,8.527779579162598,8.605549812316895,8.733329772949219,5047104.0,7.577353000640869
2012-08-15,8.77221965789795,8.605549812316895,8.694439888000488,8.605549812316895,3776943.0,7.46648645401001
2012-08-16,8.655550003051758,8.5,8.577779769897461,8.505559921264648,3197701.0,7.379730701446533
2012-08-17,9.027779579162598,8.483329772949219,8.505559921264648,8.777779579162598,7197341.0,7.61591911315918
2012-08-20,8.822219848632812,8.611109733581543,8.627779960632324,8.794440269470215,4943757.0,7.630374908447266
2012-08-21,9.027779579162598,8.755559921264648,8.794440269470215,8.944439888000488,9761068.0,7.760519504547119
2012-08-22,9.077779769897461,8.838890075683594,8.944439888000488,8.927780151367188,7816777.0,7.746065616607666
2012-08-23,9.055560111999512,8.822219848632812,8.911109924316406,9.016670227050781,7051743.0,7.823188781738281
2012-08-24,9.066670417785645,8.850000381469727,9.005559921264648,8.861109733581543,6420393.0,7.6882195472717285
2012-08-27,8.827779769897461,8.572219848632812,8.827779769897461,8.583330154418945,5166624.0,7.447206974029541
2012-08-28,8.699999809265137,8.56110954284668,8.588890075683594,8.661109924316406,2751476.0,7.514693260192871
2012-08-29,8.72778034210205,8.56110954284668,8.638890266418457,8.600000381469727,2773985.0,7.461673259735107
2012-08-30,8.822219848632812,8.338890075683594,8.577779769897461,8.716670036315918,5916645.0,7.562899112701416
2012-08-31,8.75,8.616669654846191,8.661109924316406,8.644439697265625,2250228.0,7.500228404998779
2012-09-03,8.97778034210205,8.616669654846191,8.716670036315918,8.888890266418457,9362721.0,7.712323188781738
2012-09-04,9.011110305786133,8.822219848632812,8.888890266418457,8.838890075683594,6106892.0,7.668940544128418
2012-09-05,9.322219848632812,8.78888988494873,8.78888988494873,9.161109924316406,21152818.0,7.948510646820068
2012-09-06,9.422220230102539,9.111109733581543,9.18889045715332,9.216670036315918,13962324.0,7.9967169761657715
2012-09-07,9.555560111999512,9.155550003051758,9.300000190734863,9.361109733581543,24201392.0,8.122037887573242
2012-09-10,9.433329582214355,9.233329772949219,9.28888988494873,9.394439697265625,8648681.0,8.150956153869629
2012-09-11,9.888890266418457,9.300000190734863,9.372220039367676,9.605549812316895,20669535.0,8.334122657775879
2012-09-12,9.722220420837402,9.449999809265137,9.638890266418457,9.588890075683594,8570133.0,8.319669723510742
2012-09-13,9.655550003051758,9.472220420837402,9.594440460205078,9.488889694213867,6018391.0,8.232904434204102
2012-09-14,9.600000381469727,9.305560111999512,9.511110305786133,9.377779960632324,6898865.0,8.13650131225586
2012-09-17,9.388890266418457,9.033329963684082,9.366669654846191,9.03888988494873,7775145.0,7.84246826171875
2012-09-18,9.21111011505127,8.955550193786621,9.0,9.183329582214355,3900582.0,7.9677886962890625
2012-09-19,9.27221965789795,9.100000381469727,9.238889694213867,9.18889045715332,2396939.0,7.972614288330078
2012-09-20,9.166669845581055,8.78888988494873,9.166669845581055,8.822219848632812,4142989.0,7.654478073120117
2012-09-21,8.933329582214355,8.755559921264648,8.888890266418457,8.777779579162598,3791350.0,7.61591911315918
2012-09-24,9.166669845581055,8.761110305786133,8.877779960632324,9.055560111999512,7882804.0,7.856931686401367
2012-09-25,9.055560111999512,8.77221965789795,9.011110305786133,8.783329963684082,4819480.0,7.620735168457031
2012-09-26,8.850000381469727,8.533329963684082,8.805560111999512,8.566670417785645,4686111.0,7.432753562927246
2012-09-27,8.888890266418457,8.533329963684082,8.616669654846191,8.75,5855340.0,7.5918169021606445
2012-09-28,8.922220230102539,8.666669845581055,8.672220230102539,8.877779960632324,5814126.0,7.70268440246582
2012-10-08,8.966670036315918,8.766670227050781,8.922220230102539,8.838890075683594,3879714.0,7.668940544128418
2012-10-09,9.149999618530273,8.777779579162598,8.922220230102539,9.100000381469727,7635294.0,7.8954901695251465
2012-10-10,9.149999618530273,9.016670227050781,9.066670417785645,9.138890266418457,5022410.0,7.929232120513916
2012-10-11,9.161109924316406,8.905550003051758,9.105549812316895,8.927780151367188,6937792.0,7.746065616607666
2012-10-12,9.705550193786621,8.899999618530273,9.616669654846191,8.944439888000488,22720462.0,7.760519504547119
2012-10-15,8.766670227050781,8.405550003051758,8.766670227050781,8.627779960632324,17185604.0,7.485774040222168
2012-10-16,8.75,8.47778034210205,8.550000190734863,8.622220039367676,7565131.0,7.480949878692627
2012-10-17,8.638890266418457,8.5,8.555560111999512,8.572219848632812,5383218.0,7.437568187713623
2012-10-18,8.694439888000488,8.544440269470215,8.594440460205078,8.672220230102539,6252863.0,7.524331569671631
2012-10-19,8.744440078735352,8.638890266418457,8.677780151367188,8.666669845581055,4418982.0,7.5195159912109375
2012-10-22,8.683329582214355,8.555560111999512,8.611109733581543,8.638890266418457,5791212.0,7.4954142570495605
2012-10-23,8.677780151367188,8.5,8.616669654846191,8.52221965789795,5396963.0,7.394186496734619
2012-10-24,8.572219848632812,8.449999809265137,8.483329772949219,8.47778034210205,4325914.0,7.355628490447998
2012-10-25,8.527779579162598,8.350000381469727,8.472220420837402,8.394439697265625,3678152.0,7.28331995010376
2012-10-26,8.427780151367188,8.161109924316406,8.366669654846191,8.316670417785645,5158659.0,7.215844631195068
2012-10-29,8.366669654846191,8.233329772949219,8.233329772949219,8.355549812316895,1528443.0,7.249577045440674
2012-10-30,8.388890266418457,8.22778034210205,8.377779960632324,8.300000190734863,2254278.0,7.201381206512451
2012-10-31,8.43889045715332,8.350000381469727,8.416669845581055,8.383330345153809,2086155.0,7.273680686950684
2012-11-01,8.511110305786133,8.383330345153809,8.383330345153809,8.494440078735352,4363570.0,7.370084762573242
2012-11-02,8.550000190734863,8.449999809265137,8.52221965789795,8.511110305786133,4773108.0,7.384547710418701
2012-11-05,8.550000190734863,8.394439697265625,8.488889694213867,8.427780151367188,3547429.0,7.312248229980469
2012-11-06,8.427780151367188,8.222220420837402,8.427780151367188,8.305560111999512,4240863.0,7.206204414367676
2012-11-07,8.411109924316406,8.266670227050781,8.305560111999512,8.350000381469727,2553305.0,7.244762420654297
2012-11-08,8.31110954284668,8.166669845581055,8.27221965789795,8.172220230102539,4997061.0,7.090514183044434
2012-11-09,8.21111011505127,8.094440460205078,8.122220039367676,8.166669845581055,3265461.0,7.08569860458374
2012-11-12,8.233329772949219,8.083330154418945,8.194439888000488,8.133330345153809,2386616.0,7.056772232055664
2012-11-13,8.133330345153809,7.88332986831665,8.133330345153809,7.911109924316406,4285164.0,6.8639655113220215
2012-11-14,7.938889980316162,7.75,7.900000095367432,7.855559825897217,3400981.0,6.815768241882324
2012-11-15,7.933330059051514,7.772220134735107,7.838890075683594,7.8055500984191895,3254383.0,6.772378444671631
2012-11-16,7.84443998336792,7.5555500984191895,7.84443998336792,7.627779960632324,2769939.0,6.618138313293457
2012-11-19,7.722219944000244,7.566669940948486,7.627779960632324,7.655550003051758,2660533.0,6.642232418060303
2012-11-20,7.744440078735352,7.5,7.699999809265137,7.533329963684082,3227797.0,6.536190032958984
2012-11-21,7.583330154418945,7.199999809265137,7.5555500984191895,7.416669845581055,11011201.0,6.434971332550049
2012-11-22,7.34443998336792,7.150000095367432,7.34443998336792,7.1777801513671875,5965880.0,6.2277021408081055
2012-11-23,7.277780055999756,7.144440174102783,7.144440174102783,7.194439888000488,4167685.0,6.242156982421875
2012-11-26,7.261109828948975,7.161109924316406,7.199999809265137,7.205550193786621,3224295.0,6.251796245574951
2012-11-27,7.199999809265137,6.833330154418945,7.199999809265137,6.838890075683594,4598094.0,5.933669090270996
2012-11-28,6.877779960632324,6.722219944000244,6.8222198486328125,6.766670227050781,3707647.0,5.871007919311523
2012-11-29,6.833330154418945,6.588890075683594,6.8055500984191895,6.59443998336792,2902636.0,5.721574306488037
2012-11-30,6.744440078735352,6.5555500984191895,6.5555500984191895,6.705550193786621,8276164.0,5.817978858947754
2012-12-03,6.6777801513671875,6.400000095367432,6.666669845581055,6.416669845581055,6073869.0,5.56733512878418
2012-12-04,6.5555500984191895,6.3055500984191895,6.388889789581299,6.527780055999756,5638386.0,5.663738250732422
2012-12-05,6.944439888000488,6.533329963684082,6.583330154418945,6.8222198486328125,16557726.0,5.919205665588379
2012-12-06,6.911109924316406,6.7111101150512695,6.8222198486328125,6.855559825897217,7231150.0,5.948132514953613
2012-12-07,7.044439792633057,6.794439792633057,6.827779769897461,7.011109828948975,9505596.0,6.08309268951416
2012-12-10,7.277780055999756,6.938889980316162,7.027780055999756,7.188889980316162,10926612.0,6.237341403961182
2012-12-11,7.155550003051758,7.033329963684082,7.144440174102783,7.0555500984191895,7204869.0,6.121650695800781
2012-12-12,7.077779769897461,6.86667013168335,7.044439792633057,7.016670227050781,6185820.0,6.087916851043701
2012-12-13,7.083330154418945,6.900000095367432,6.972219944000244,6.905550003051758,6063175.0,5.9915056228637695
2012-12-14,7.233329772949219,6.861110210418701,6.861110210418701,7.166669845581055,9670818.0,6.218061923980713
2012-12-17,7.422220230102539,7.199999809265137,7.199999809265137,7.372220039367676,10159333.0,6.39640474319458
2012-12-18,7.533329963684082,7.277780055999756,7.3222198486328125,7.372220039367676,9468750.0,6.39640474319458
2012-12-19,7.511109828948975,7.361110210418701,7.449999809265137,7.372220039367676,6396611.0,6.39640474319458
2012-12-20,7.372220039367676,7.205550193786621,7.36667013168335,7.338890075683594,6204645.0,6.367486953735352
2012-12-21,7.433330059051514,7.266670227050781,7.34443998336792,7.34443998336792,5372159.0,6.372302055358887
2012-12-24,7.388889789581299,7.277780055999756,7.311110019683838,7.3055500984191895,3307768.0,6.338559627532959
2012-12-25,7.588890075683594,7.277780055999756,7.3055500984191895,7.561110019683838,9354285.0,6.560292720794678
2012-12-26,7.833330154418945,7.527780055999756,7.527780055999756,7.800000190734863,13364092.0,6.7675628662109375
2012-12-27,8.03888988494873,7.722219944000244,7.849999904632568,7.916669845581055,11999878.0,6.868789196014404
2012-12-28,7.922220230102539,7.738890171051025,7.861110210418701,7.872220039367676,6888490.0,6.830223560333252
2012-12-31,8.050000190734863,7.849999904632568,7.877779960632324,7.922220230102539,5805394.0,6.873605251312256
2013-01-04,8.027779579162598,7.699999809265137,7.972219944000244,7.777780055999756,7317464.0,6.748283863067627
2013-01-07,7.916669845581055,7.7111101150512695,7.766670227050781,7.877779960632324,5840076.0,6.835046768188477
2013-01-08,7.922220230102539,7.761109828948975,7.88332986831665,7.872220039367676,10601607.0,6.830223560333252
2013-01-09,8.016670227050781,7.777780055999756,7.827779769897461,7.894440174102783,9886896.0,6.849502086639404
2013-01-10,8.166669845581055,7.88332986831665,7.88332986831665,8.066670417785645,12308500.0,6.998935222625732
2013-01-11,8.083330154418945,7.783329963684082,8.072219848632812,7.8055500984191895,7554247.0,6.772378444671631
2013-01-14,8.077779769897461,7.7111101150512695,7.738890171051025,8.066670417785645,11453488.0,6.998935222625732
2013-01-15,8.56110954284668,8.044440269470215,8.111109733581543,8.399999618530273,20888303.0,7.288143157958984
2013-01-16,8.516670227050781,8.31110954284668,8.338890075683594,8.399999618530273,16215537.0,7.288143157958984
2013-01-17,8.544440269470215,8.233329772949219,8.399999618530273,8.411109924316406,10732903.0,7.297783374786377
2013-01-18,8.611109733581543,8.388890266418457,8.399999618530273,8.43889045715332,7621938.0,7.321887016296387
2013-01-21,8.922220230102539,8.43889045715332,8.46111011505127,8.783329963684082,19504571.0,7.620735168457031
2013-01-22,8.833330154418945,8.555560111999512,8.833330154418945,8.605549812316895,11776208.0,7.46648645401001
2013-01-23,8.683329582214355,8.416669845581055,8.611109733581543,8.577779769897461,7222719.0,7.442392349243164
2013-01-24,8.638890266418457,8.199999809265137,8.555560111999512,8.266670227050781,11423314.0,7.172461986541748
2013-01-25,8.705550193786621,8.155550003051758,8.255559921264648,8.566670417785645,12484456.0,7.432753562927246
2013-01-28,8.905550003051758,8.555560111999512,8.633330345153809,8.861109733581543,13188261.0,7.6882195472717285
2013-01-29,8.994440078735352,8.75,8.861109733581543,8.877779960632324,9837372.0,7.70268440246582
2013-01-30,8.888890266418457,8.544440269470215,8.855549812316895,8.744440078735352,11507144.0,7.58699369430542
2013-01-31,8.872220039367676,8.638890266418457,8.699999809265137,8.78888988494873,6362793.0,7.625559329986572
2013-02-01,8.866669654846191,8.694439888000488,8.78888988494873,8.800000190734863,6946635.0,7.635198593139648
2013-02-04,8.96111011505127,8.47778034210205,8.838890075683594,8.533329963684082,11960982.0,7.403826713562012
2013-02-05,8.655550003051758,8.488889694213867,8.533329963684082,8.655550003051758,5646043.0,7.50986909866333
2013-02-06,8.855549812316895,8.555560111999512,8.633330345153809,8.75,6551521.0,7.5918169021606445
2013-02-07,8.972220420837402,8.722220420837402,8.75,8.905550003051758,9960553.0,7.726777076721191
2013-02-08,9.055560111999512,8.838890075683594,8.922220230102539,8.983329772949219,7600235.0,7.794261455535889
2013-02-18,9.399999618530273,8.877779960632324,9.055560111999512,9.366669654846191,19331245.0,8.126861572265625
2013-02-19,9.333330154418945,9.083330154418945,9.333330154418945,9.144439697265625,9855374.0,7.934047698974609
2013-02-20,9.433329582214355,9.116669654846191,9.116669654846191,9.422220230102539,9409606.0,8.17505931854248
2013-02-21,9.627779960632324,9.25,9.411109924316406,9.56110954284668,17150403.0,8.295563697814941
2013-02-22,10.044400215148926,9.466670036315918,9.47778034210205,9.72778034210205,21418466.0,8.440174102783203
2013-02-25,9.944439888000488,9.27221965789795,9.93889045715332,9.377779960632324,22254111.0,8.13650131225586
2013-02-26,9.833330154418945,9.22778034210205,9.277779579162598,9.355549812316895,20160966.0,8.11721420288086
2013-02-27,9.433329582214355,9.155550003051758,9.394439697265625,9.277779579162598,10346841.0,8.049736976623535
2013-02-28,9.633330345153809,9.255559921264648,9.283329963684082,9.53888988494873,13192473.0,8.276287078857422
2013-03-01,9.894439697265625,9.455550193786621,9.555560111999512,9.661109924316406,15624131.0,8.382328033447266
2013-03-04,9.649999618530273,9.161109924316406,9.649999618530273,9.27221965789795,12662526.0,8.044913291931152
2013-03-05,9.416669845581055,9.233329772949219,9.27221965789795,9.300000190734863,9971087.0,8.069018363952637
2013-03-06,9.533329963684082,9.255559921264648,9.322219848632812,9.472220420837402,10437098.0,8.2184419631958
2013-03-07,9.566670417785645,9.266670227050781,9.444439888000488,9.31110954284668,8327197.0,8.078656196594238
2013-03-08,9.622220039367676,9.333330154418945,9.333330154418945,9.361109733581543,10124886.0,8.122037887573242
2013-03-11,9.333330154418945,8.927780151367188,9.333330154418945,8.944439888000488,10362718.0,7.760519504547119
2013-03-12,9.011110305786133,8.544440269470215,8.944439888000488,8.677780151367188,8338073.0,7.529156684875488
2013-03-13,8.75,8.433329582214355,8.644439697265625,8.550000190734863,4811551.0,7.418290615081787
2013-03-14,8.677780151367188,8.533329963684082,8.533329963684082,8.588890075683594,3970022.0,7.452032089233398
2013-03-15,8.733329772949219,8.277779579162598,8.583330154418945,8.444439888000488,6836554.0,7.326702117919922
2013-03-18,8.527779579162598,8.377779960632324,8.388890266418457,8.388890266418457,3227230.0,7.278504848480225
2013-03-19,8.555560111999512,8.27221965789795,8.444439888000488,8.494440078735352,4639532.0,7.370084762573242
2013-03-20,8.766670227050781,8.5,8.577779769897461,8.738889694213867,7455929.0,7.582176208496094
2013-03-21,8.949999809265137,8.705550193786621,8.722220420837402,8.883330345153809,5792689.0,7.707499027252197
2013-03-22,8.983329772949219,8.805560111999512,8.877779960632324,8.877779960632324,4154335.0,7.70268440246582
2013-03-25,8.97778034210205,8.777779579162598,8.883330345153809,8.81110954284668,3735043.0,7.644837856292725
2013-03-26,8.833330154418945,8.649999618530273,8.81110954284668,8.666669845581055,3623895.0,7.5195159912109375
2013-03-27,8.944439888000488,8.644439697265625,8.672220230102539,8.722220420837402,4920922.0,7.567714691162109
2013-03-28,8.716670036315918,8.172220230102539,8.666669845581055,8.183329582214355,6995543.0,7.10015344619751
2013-03-29,8.322219848632812,8.044440269470215,8.205550193786621,8.216670036315918,4836670.0,7.129080772399902
2013-04-01,8.305560111999512,7.877779960632324,8.216670036315918,7.905550003051758,9993330.0,6.859141826629639
2013-04-02,8.066670417785645,7.86667013168335,7.9277801513671875,8.016670227050781,7579080.0,6.9555535316467285
2013-04-03,7.972219944000244,7.511109828948975,7.888889789581299,7.627779960632324,12275166.0,6.618138313293457
2013-04-08,7.599999904632568,7.388889789581299,7.522220134735107,7.533329963684082,7302132.0,6.536190032958984
2013-04-09,7.933330059051514,7.5722198486328125,7.588890075683594,7.894440174102783,9235798.0,6.849502086639404
2013-04-10,7.911109924316406,7.638889789581299,7.905550003051758,7.694439888000488,7197404.0,6.675975322723389
2013-04-11,7.8055500984191895,7.661109924316406,7.766670227050781,7.666669845581055,5745184.0,6.651880741119385
2013-04-12,7.7111101150512695,7.449999809265137,7.611110210418701,7.488890171051025,5456003.0,6.497632026672363
2013-04-15,7.588890075683594,7.433330059051514,7.477779865264893,7.472219944000244,4769290.0,6.483168601989746
2013-04-16,7.566669940948486,7.311110019683838,7.416669845581055,7.5555500984191895,8274906.0,6.555469036102295
2013-04-17,7.666669845581055,7.488890171051025,7.5555500984191895,7.61667013168335,7627559.0,6.608498573303223
2013-04-18,7.872220039367676,7.477779865264893,7.544439792633057,7.811110019683838,11554243.0,6.7772016525268555
2013-04-19,7.977779865264893,7.755559921264648,7.827779769897461,7.922220230102539,8629002.0,6.873605251312256
2013-04-22,8.116669654846191,7.849999904632568,7.877779960632324,8.044440269470215,9666163.0,6.979648113250732
2013-04-23,8.088890075683594,7.722219944000244,8.044440269470215,7.744440078735352,7055492.0,6.719356536865234
2013-04-24,8.138890266418457,7.777780055999756,7.783329963684082,7.972219944000244,13222477.0,6.91698694229126
2013-04-25,8.03888988494873,7.766670227050781,8.016670227050781,7.8222198486328125,11984578.0,6.78684139251709
2013-04-26,8.06110954284668,7.8055500984191895,7.838890075683594,7.933330059051514,10283695.0,6.883244514465332
2013-05-02,8.261110305786133,7.838890075683594,7.916669845581055,8.261110305786133,11107047.0,7.167638778686523
2013-05-03,8.333330154418945,8.183329582214355,8.316670417785645,8.316670417785645,12025726.0,7.215844631195068
2013-05-06,8.866669654846191,8.283329963684082,8.366669654846191,8.666669845581055,23787837.0,7.5195159912109375
2013-05-07,8.722220420837402,8.494440078735352,8.605549812316895,8.644439697265625,10173666.0,7.500228404998779
2013-05-08,8.972220420837402,8.605549812316895,8.605549812316895,8.894439697265625,16780595.0,7.717136859893799
2013-05-09,8.877779960632324,8.68889045715332,8.861109733581543,8.722220420837402,15841180.0,7.567714691162109
2013-05-10,8.77221965789795,8.455550193786621,8.71111011505127,8.633330345153809,12329254.0,7.4905900955200195
2013-05-13,8.822219848632812,8.572219848632812,8.605549812316895,8.77221965789795,10937210.0,7.611095905303955
2013-05-14,9.050000190734863,8.722220420837402,8.96111011505127,8.766670227050781,15833080.0,7.606281280517578
2013-05-15,9.005559921264648,8.733329772949219,8.949999809265137,8.877779960632324,10858732.0,7.70268440246582
2013-05-16,9.105549812316895,8.72778034210205,8.872220039367676,9.005559921264648,22797187.0,7.813549041748047
2013-05-17,9.344440460205078,8.850000381469727,8.983329772949219,9.216670036315918,24354511.0,7.9967169761657715
2013-05-20,9.550000190734863,9.177780151367188,9.22778034210205,9.350000381469727,22115759.0,8.112399101257324
2013-05-21,9.644439697265625,9.238889694213867,9.355549812316895,9.594440460205078,19810501.0,8.324484825134277
2013-05-22,9.555560111999512,9.255559921264648,9.5,9.266670227050781,15921847.0,8.040098190307617
2013-05-23,9.333330154418945,9.044440269470215,9.21111011505127,9.161109924316406,11300997.0,7.948510646820068
2013-05-24,9.422220230102539,8.944439888000488,9.183329582214355,9.344440460205078,12366894.0,8.107574462890625
2013-05-27,9.527779579162598,9.222220420837402,9.31110954284668,9.405550003051758,11044890.0,8.16059684753418
2013-05-28,9.411109924316406,8.93889045715332,9.411109924316406,9.044440269470215,17784590.0,7.847285270690918
2013-05-29,9.161109924316406,9.0,9.03888988494873,9.083330154418945,8870391.0,7.8810272216796875
2013-05-30,9.177780151367188,8.994440078735352,9.088890075683594,9.044440269470215,9914025.0,7.847285270690918
2013-05-31,9.083330154418945,8.75,9.044440269470215,8.77221965789795,16869571.0,7.611095905303955
2013-06-03,8.894439697265625,8.722220420837402,8.722220420837402,8.766670227050781,7492118.0,7.606281280517578
2013-06-04,8.81110954284668,8.53888988494873,8.777779579162598,8.572219848632812,8046883.0,7.437568187713623
2013-06-05,8.694439888000488,8.555560111999512,8.583330154418945,8.622220039367676,4422254.0,7.480949878692627
2013-06-06,8.683329582214355,8.505559921264648,8.600000381469727,8.516670227050781,4696639.0,7.389370918273926
2013-06-07,8.661109924316406,8.488889694213867,8.544440269470215,8.600000381469727,9830219.0,7.461673259735107
2013-06-13,8.472220420837402,8.055560111999512,8.472220420837402,8.155550003051758,6817041.0,7.076051235198975
2013-06-14,8.75,8.172220230102539,8.172220230102539,8.627779960632324,14952380.0,7.485774040222168
2013-06-17,9.088890075683594,8.649999618530273,8.755559921264648,8.97778034210205,25905337.0,7.789447784423828
2013-06-18,9.027779579162598,8.699999809265137,8.866669654846191,8.883330345153809,14611410.0,7.707499027252197
2013-06-19,8.955550193786621,8.572219848632812,8.800000190734863,8.844440460205078,10705530.0,7.7611236572265625
2013-06-20,9.622220039367676,8.75,8.816670417785645,9.177780151367188,39193551.0,8.053634643554688
2013-06-21,9.494440078735352,8.93889045715332,9.050000190734863,9.394439697265625,39002923.0,8.243757247924805
2013-06-24,9.472220420837402,8.494440078735352,9.361109733581543,8.822219848632812,28268260.0,7.741626262664795
2013-06-25,8.994440078735352,7.938889980316162,8.722220420837402,8.833330154418945,28379993.0,7.751374244689941
2013-06-26,9.533329963684082,8.611109733581543,8.666669845581055,9.505559921264648,42471788.0,8.341265678405762
2013-06-27,9.600000381469727,9.072219848632812,9.505559921264648,9.122220039367676,36537557.0,8.004880905151367
2013-06-28,9.822219848632812,8.722220420837402,8.944439888000488,9.472220420837402,47377128.0,8.312009811401367
2013-07-01,10.094400405883789,9.28888988494873,9.388890266418457,10.033300399780273,50941764.0,8.804366111755371
2013-07-02,10.255599975585938,9.805560111999512,9.983329772949219,9.927780151367188,40340784.0,8.711770057678223
2013-07-03,10.677800178527832,9.766670227050781,9.838890075683594,10.411100387573242,45338295.0,9.13589096069336
2013-07-04,10.527799606323242,10.088899612426758,10.272199630737305,10.177800178527832,32693441.0,8.93116569519043
2013-07-05,10.366700172424316,9.616669654846191,10.111100196838379,9.661109924316406,28487442.0,8.477764129638672
2013-07-08,9.516670227050781,9.044440269470215,9.28888988494873,9.138890266418457,25476629.0,8.019508361816406
2013-07-09,9.47778034210205,8.916669845581055,9.100000381469727,9.361109733581543,19083142.0,8.214509963989258
2013-07-10,10.300000190734863,9.21111011505127,9.277779579162598,10.300000190734863,43109865.0,9.038399696350098
2013-07-11,10.627799987792969,10.138899803161621,10.33329963684082,10.533300399780273,44618814.0,9.243124008178711
2013-07-12,11.005599975585938,10.1943998336792,10.527799606323242,10.261099815368652,41841707.0,9.004263877868652
2013-07-15,10.872200012207031,10.33329963684082,10.33329963684082,10.600000381469727,31297928.0,9.301653861999512
2013-07-16,10.961099624633789,10.422200202941895,10.5556001663208,10.822199821472168,28066296.0,9.496637344360352
2013-07-17,11.105600357055664,10.505599975585938,10.73330020904541,10.616700172424316,27422776.0,9.31630802154541
2013-07-18,11.5,10.5556001663208,10.688899993896484,11.211099624633789,35924139.0,9.83790111541748
2013-07-19,11.5556001663208,10.4443998336792,11.111100196838379,10.461099624633789,32152068.0,9.179765701293945
2013-07-22,11.08329963684082,10.300000190734863,10.350000381469727,10.822199821472168,22834702.0,9.496637344360352
2013-07-23,11.144399642944336,10.644399642944336,10.844400405883789,11.116700172424316,26160499.0,9.755064964294434
2013-07-24,11.550000190734863,11.005599975585938,11.116700172424316,11.33329963684082,28658889.0,9.945134162902832
2013-07-25,11.327799797058105,10.5,11.26669979095459,10.533300399780273,27395674.0,9.243124008178711
2013-07-26,10.822199821472168,10.16670036315918,10.5,10.6943998336792,21605722.0,9.384489059448242
2013-07-29,10.772199630737305,10.322199821472168,10.544400215148926,10.422200202941895,12137421.0,9.145630836486816
2013-07-30,10.522199630737305,9.866669654846191,10.411100387573242,9.944439888000488,20344622.0,8.726388931274414
2013-07-31,10.25,9.916669845581055,10.138899803161621,10.01669979095459,11171700.0,8.789798736572266
2013-08-01,10.672200202941895,9.850000381469727,10.050000190734863,10.577799797058105,19567468.0,9.282172203063965
2013-08-02,10.800000190734863,10.461099624633789,10.588899612426758,10.494400024414062,14763461.0,9.20898723602295
2013-08-05,10.649999618530273,10.388899803161621,10.550000190734863,10.561100006103516,9426763.0,9.267518997192383
2013-08-06,10.866700172424316,10.466699600219727,10.5,10.777799606323242,15783960.0,9.457674980163574
2013-08-07,10.727800369262695,10.199999809265137,10.6943998336792,10.277799606323242,15651045.0,9.01891803741455
2013-08-08,10.472200393676758,10.16670036315918,10.205599784851074,10.294400215148926,10266937.0,9.033485412597656
2013-08-09,10.449999809265137,10.011099815368652,10.377799987792969,10.33329963684082,9637498.0,9.067620277404785
2013-08-12,10.377799987792969,10.08329963684082,10.288900375366211,10.294400215148926,10852617.0,9.033485412597656
2013-08-13,10.600000381469727,10.238900184631348,10.300000190734863,10.550000190734863,14855797.0,9.257777214050293
2013-08-14,10.6943998336792,10.25,10.466699600219727,10.622200012207031,12997036.0,9.321133613586426
2013-08-15,10.488900184631348,10.222200393676758,10.488900184631348,10.244400024414062,12700927.0,8.989608764648438
2013-08-16,10.361100196838379,9.855549812316895,10.100000381469727,9.911109924316406,12028480.0,8.69714069366455
2013-08-19,10.038900375366211,9.72778034210205,9.833330154418945,10.005599975585938,7714890.0,8.780058860778809
2013-08-20,10.127799987792969,9.833330154418945,10.01669979095459,9.911109924316406,9011300.0,8.69714069366455
2013-08-21,9.927780151367188,9.75,9.905550003051758,9.838890075683594,7700356.0,8.633769035339355
2013-08-22,10.044400215148926,9.833330154418945,9.861109733581543,10.005599975585938,10145354.0,8.780058860778809
2013-08-23,10.438899993896484,9.899999618530273,10.0556001663208,10.388899803161621,21896132.0,9.116409301757812
2013-08-26,10.677800178527832,10.277799606323242,10.355600357055664,10.550000190734863,21049534.0,9.257777214050293
2013-08-27,10.5556001663208,10.288900375366211,10.5556001663208,10.522199630737305,13810683.0,9.233383178710938
2013-08-28,11.027799606323242,10.316699981689453,10.388899803161621,10.76669979095459,30327004.0,9.447935104370117
2013-08-29,10.83329963684082,10.427800178527832,10.6943998336792,10.433300018310547,17373180.0,9.155370712280273
2013-08-30,10.511099815368652,9.466670036315918,10.433300018310547,9.633330345153809,29763558.0,8.453387260437012
2013-09-02,9.78888988494873,9.416669845581055,9.52221965789795,9.544440269470215,20331613.0,8.375383377075195
2013-09-03,9.716670036315918,9.527779579162598,9.594440460205078,9.672220230102539,13112668.0,8.487513542175293
2013-09-04,9.944439888000488,9.555560111999512,9.805560111999512,9.93889045715332,19429385.0,8.721519470214844
2013-09-05,10.933300018310547,10.199999809265137,10.211099624633789,10.933300018310547,26948802.0,9.59412956237793
2013-09-06,12.027799606323242,11.0,11.5,11.655599594116211,72342874.0,10.227957725524902
2013-09-09,12.638899803161621,11.411100387573242,11.66670036315918,12.111100196838379,56632170.0,10.627664566040039
2013-09-10,12.16670036315918,11.611100196838379,11.955599784851074,11.838899612426758,36578383.0,10.388806343078613
2013-09-11,11.938899993896484,11.0556001663208,11.75,11.361100196838379,29915874.0,9.96953010559082
2013-09-12,11.777799606323242,11.211099624633789,11.455599784851074,11.461099624633789,23389507.0,10.057279586791992
2013-09-13,11.699999809265137,11.111100196838379,11.277799606323242,11.561100006103516,19231540.0,10.145031929016113
2013-09-16,12.044400215148926,11.361100196838379,11.427800178527832,11.5556001663208,31512749.0,10.140207290649414
2013-09-17,11.538900375366211,11.044400215148926,11.405599594116211,11.061100006103516,20076786.0,9.706275939941406
2013-09-18,11.66670036315918,11.027799606323242,11.072199821472168,11.438899993896484,19956866.0,10.037798881530762
2013-09-23,11.83329963684082,11.338899612426758,11.488900184631348,11.73330020904541,22326141.0,10.296140670776367
2013-09-24,11.98330020904541,11.511099815368652,11.644399642944336,11.722200393676758,20645748.0,10.286399841308594
2013-09-25,12.361100196838379,11.616700172424316,11.616700172424316,11.922200202941895,33766905.0,10.46190357208252
2013-09-26,11.938899993896484,11.111100196838379,11.83329963684082,11.177800178527832,23812662.0,9.808679580688477
2013-09-27,11.511099815368652,11.111100196838379,11.1943998336792,11.33329963684082,13013386.0,9.945134162902832
2013-09-30,11.933300018310547,11.366700172424316,11.377799987792969,11.699999809265137,19589866.0,10.266918182373047
2013-10-08,11.933300018310547,11.372200012207031,11.699999809265137,11.638899803161621,19312732.0,10.213302612304688
2013-10-09,12.75,11.494400024414062,11.5556001663208,12.477800369262695,37749794.0,10.94944953918457
2013-10-10,12.5,11.872200012207031,12.388899803161621,11.972200393676758,26452760.0,10.505780220031738
2013-10-11,12.25,11.58329963684082,12.033300399780273,12.222200393676758,24990838.0,10.725157737731934
2013-10-14,13.4443998336792,12.022199630737305,12.088899612426758,13.161100387573242,52615540.0,11.549056053161621
2013-10-15,13.144399642944336,12.600000381469727,12.933300018310547,12.783300399780273,32103408.0,11.217530250549316
2013-10-16,12.83329963684082,11.722200393676758,12.83329963684082,11.899999618530273,24929116.0,10.442421913146973
2013-10-17,12.144399642944336,11.488900184631348,12.050000190734863,11.661100387573242,15964498.0,10.23278522491455
2013-10-18,12.027799606323242,11.58329963684082,11.58329963684082,11.827799797058105,12287709.0,10.37906551361084
2013-10-21,12.0556001663208,11.5556001663208,11.861100196838379,11.966699600219727,14338623.0,10.50095272064209
2013-10-22,11.91670036315918,10.9443998336792,11.91670036315918,11.1943998336792,27459874.0,9.823247909545898
2013-10-23,11.300000190734863,10.772199630737305,11.16670036315918,11.1943998336792,12403117.0,9.823247909545898
2013-10-24,11.394399642944336,11.0,11.1943998336792,11.327799797058105,7540599.0,9.940308570861816
2013-10-25,11.388899803161621,10.811100006103516,11.33329963684082,10.91670036315918,9256271.0,9.579562187194824
2013-10-28,11.027799606323242,10.66670036315918,10.91670036315918,10.8056001663208,6013125.0,9.482069969177246
2013-10-29,10.911100387573242,9.944439888000488,10.800000190734863,10.261099815368652,11245024.0,9.004263877868652
2013-10-30,10.638899803161621,10.222200393676758,10.227800369262695,10.466699600219727,8686166.0,9.184679985046387
2013-10-31,10.427800178527832,10.111100196838379,10.361100196838379,10.261099815368652,4814222.0,9.004263877868652
2013-11-01,10.438899993896484,10.088899612426758,10.211099624633789,10.388899803161621,5388636.0,9.116409301757812
2013-11-04,10.544400215148926,10.355600357055664,10.388899803161621,10.41670036315918,4304298.0,9.1408052444458
2013-11-05,10.66670036315918,10.288900375366211,10.383299827575684,10.661100387573242,5923954.0,9.355269432067871
2013-11-06,10.872200012207031,10.322199821472168,10.644399642944336,10.33329963684082,6986649.0,9.067620277404785
2013-11-07,10.377799987792969,10.011099815368652,10.3056001663208,10.100000381469727,6142926.0,8.862895965576172
2013-11-08,10.111100196838379,9.805560111999512,10.01669979095459,9.816670417785645,5605263.0,8.61427116394043
2013-11-11,9.97778034210205,9.75,9.816670417785645,9.888890266418457,3981088.0,8.677644729614258
2013-11-12,10.111100196838379,9.78888988494873,9.888890266418457,9.988889694213867,4977401.0,8.765395164489746
2013-11-13,10.388899803161621,10.0,10.044400215148926,10.027799606323242,10906905.0,8.799539566040039
2013-11-14,10.488900184631348,9.78888988494873,10.033300399780273,10.361100196838379,10033722.0,9.092015266418457
2013-11-15,10.727800369262695,10.277799606323242,10.344400405883789,10.472200393676758,9262531.0,9.189506530761719
2013-11-18,10.711099624633789,10.511099815368652,10.544400215148926,10.638899803161621,8425463.0,9.335787773132324
2013-11-19,10.91670036315918,10.58329963684082,10.683300018310547,10.644399642944336,10587841.0,9.340614318847656
2013-11-20,10.777799606323242,10.472200393676758,10.75,10.611100196838379,7516026.0,9.311392784118652
2013-11-21,10.605600357055664,10.388899803161621,10.605600357055664,10.477800369262695,5998588.0,9.19442081451416
2013-11-22,10.527799606323242,10.183300018310547,10.494400024414062,10.316699981689453,5822550.0,9.053053855895996
2013-11-25,10.338899612426758,10.144399642944336,10.3056001663208,10.216699600219727,4171980.0,8.965303421020508
2013-11-26,10.388899803161621,10.172200202941895,10.26669979095459,10.277799606323242,4372655.0,9.01891803741455
2013-11-27,10.622200012207031,10.222200393676758,10.261099815368652,10.5556001663208,11243725.0,9.26269245147705
2013-11-28,10.788900375366211,10.533300399780273,10.683300018310547,10.538900375366211,9513369.0,9.248037338256836
2013-11-29,10.883299827575684,10.48330020904541,10.488900184631348,10.855600357055664,11692555.0,9.525946617126465
2013-12-02,10.5556001663208,9.838890075683594,10.5,10.0,16115324.0,8.775145530700684
2013-12-03,10.222200393676758,9.805560111999512,9.933329582214355,10.199999809265137,6776568.0,8.950647354125977
2013-12-04,10.611100196838379,10.0556001663208,10.111100196838379,10.361100196838379,11029460.0,9.092015266418457
2013-12-05,10.488900184631348,10.311100006103516,10.316699981689453,10.388899803161621,5362842.0,9.116409301757812
2013-12-06,10.58329963684082,10.277799606323242,10.338899612426758,10.472200393676758,7339492.0,9.189506530761719
2013-12-09,10.522199630737305,10.361100196838379,10.472200393676758,10.461099624633789,4902771.0,9.179765701293945
2013-12-10,10.477800369262695,10.183300018310547,10.461099624633789,10.211099624633789,8186994.0,8.960387229919434
2013-12-11,10.277799606323242,10.050000190734863,10.061100006103516,10.144399642944336,4129401.0,8.901856422424316
2013-12-12,10.405599594116211,10.088899612426758,10.088899612426758,10.294400215148926,5916105.0,9.033485412597656
2013-12-13,10.277799606323242,10.138899803161621,10.183300018310547,10.183300018310547,4174707.0,8.935992240905762
2013-12-16,10.23330020904541,9.81110954284668,10.183300018310547,9.827779769897461,8676442.0,8.624019622802734
2013-12-17,9.899999618530273,9.527779579162598,9.827779769897461,9.588890075683594,7298676.0,8.414389610290527
2013-12-18,9.655550003051758,9.455550193786621,9.605549812316895,9.533329963684082,4321368.0,8.365635871887207
2013-12-19,9.633330345153809,9.466670036315918,9.583330154418945,9.472220420837402,4542998.0,8.312009811401367
2013-12-20,9.52221965789795,9.333330154418945,9.46111011505127,9.422220230102539,4409330.0,8.268135070800781
2013-12-23,9.466670036315918,9.155550003051758,9.422220230102539,9.294440269470215,4590840.0,8.156006813049316
2013-12-24,9.577779769897461,9.31110954284668,9.327779769897461,9.394439697265625,3804996.0,8.243757247924805
2013-12-25,9.794440269470215,9.394439697265625,9.483329772949219,9.761110305786133,7624715.0,8.56551456451416
2013-12-26,10.199999809265137,9.677780151367188,9.694439888000488,9.855549812316895,13825697.0,8.648387908935547
2013-12-27,10.155599594116211,9.838890075683594,9.838890075683594,10.094400405883789,9642430.0,8.857982635498047
2013-12-30,10.277799606323242,10.033300399780273,10.1943998336792,10.077799797058105,6266826.0,8.843414306640625
2013-12-31,10.127799987792969,9.72778034210205,10.0556001663208,9.933329582214355,4032286.0,8.716641426086426
2014-01-02,10.199999809265137,9.933329582214355,9.983329772949219,10.077799797058105,5481286.0,8.843414306640625
2014-01-03,10.1943998336792,9.916669845581055,10.077799797058105,10.177800178527832,6564175.0,8.93116569519043
2014-01-06,10.188899993896484,9.822219848632812,10.094400405883789,9.861109733581543,5763169.0,8.653266906738281
2014-01-07,9.994440078735352,9.794440269470215,9.855549812316895,9.888890266418457,3179379.0,8.677644729614258
2014-01-08,10.177800178527832,9.866669654846191,9.866669654846191,10.138899803161621,6468285.0,8.897031784057617
2014-01-09,10.411100387573242,10.027799606323242,10.027799606323242,10.111100196838379,10527634.0,8.872635841369629
2014-01-10,10.138899803161621,9.861109733581543,10.061100006103516,9.922220230102539,4980776.0,8.706892013549805
2014-01-13,10.088899612426758,9.888890266418457,9.933329582214355,9.97778034210205,3207299.0,8.755644798278809
2014-01-14,10.388899803161621,9.850000381469727,9.972220420837402,10.366700172424316,10332171.0,9.096927642822266
2014-01-15,10.577799797058105,10.288900375366211,10.33329963684082,10.494400024414062,12959364.0,9.20898723602295
2014-01-16,10.600000381469727,10.372200012207031,10.5,10.388899803161621,5908838.0,9.116409301757812
2014-01-17,10.622200012207031,10.322199821472168,10.399999618530273,10.48330020904541,7254018.0,9.199246406555176
2014-01-20,10.48330020904541,10.08329963684082,10.477800369262695,10.1943998336792,6777255.0,8.945733070373535
2014-01-21,10.638899803161621,10.1943998336792,10.199999809265137,10.622200012207031,7552713.0,9.321133613586426
2014-01-22,10.888899803161621,10.561100006103516,10.622200012207031,10.727800369262695,9615301.0,9.413800239562988
2014-01-23,11.211099624633789,10.66670036315918,10.76669979095459,11.033300399780273,14539510.0,9.681879997253418
2014-01-24,12.138899803161621,10.888899803161621,11.105600357055664,12.138899803161621,36314985.0,10.652058601379395
2014-01-27,13.355600357055664,12.161100387573242,12.161100387573242,12.75,50530604.0,11.188309669494629
2014-01-28,12.877799987792969,12.26669979095459,12.777799606323242,12.311100006103516,20826988.0,10.803168296813965
2014-01-29,12.655599594116211,12.155599594116211,12.322199821472168,12.4443998336792,16780937.0,10.920140266418457
2014-01-30,12.827799797058105,12.111100196838379,12.433300018310547,12.472200393676758,15152956.0,10.944537162780762
2014-02-07,13.722200393676758,12.388899803161621,12.561100006103516,13.722200393676758,21672936.0,12.04142951965332
2014-02-10,14.677800178527832,13.955599784851074,14.222200393676758,14.477800369262695,29876153.0,12.70447826385498
2014-02-11,14.4443998336792,13.711099624633789,14.361100196838379,14.149999618530273,20487398.0,12.416828155517578
2014-02-12,14.300000190734863,13.83329963684082,14.205599784851074,14.183300018310547,10277836.0,12.446050643920898
2014-02-13,14.25,12.794400215148926,14.25,12.922200202941895,23902236.0,11.33941650390625
2014-02-14,13.199999809265137,12.5,12.933300018310547,13.022199630737305,15911092.0,11.427169799804688
2014-02-17,13.5556001663208,12.722200393676758,12.972200393676758,13.494400024414062,15484366.0,11.841530799865723
2014-02-18,13.722200393676758,12.977800369262695,13.41670036315918,13.044400215148926,12412229.0,11.446649551391602
2014-02-19,13.08329963684082,12.716699600219727,13.061100006103516,12.727800369262695,10976815.0,11.168828964233398
2014-02-20,13.327799797058105,12.449999809265137,12.738900184631348,12.927800178527832,12149175.0,11.344331741333008
2014-02-21,13.138899803161621,12.777799606323242,12.91670036315918,13.088899612426758,9015910.0,11.485699653625488
2014-02-24,14.144399642944336,12.966699600219727,13.027799606323242,13.722200393676758,18846658.0,12.04142951965332
2014-02-25,14.0556001663208,12.822199821472168,13.722200393676758,13.111100196838379,22698633.0,11.505178451538086
2014-02-26,13.027799606323242,12.283300399780273,13.027799606323242,12.949999809265137,12060673.0,11.363812446594238
2014-02-27,13.5556001663208,12.644399642944336,13.422200202941895,12.6943998336792,13806338.0,11.139519691467285
2014-02-28,12.5556001663208,11.722200393676758,12.5,12.33329963684082,14108752.0,10.822649002075195
2014-03-03,12.4443998336792,12.08329963684082,12.33329963684082,12.372200012207031,8679157.0,10.856783866882324
2014-03-04,12.73330020904541,11.977800369262695,12.222200393676758,12.533300399780273,7572814.0,10.998152732849121
2014-03-05,12.777799606323242,12.433300018310547,12.5,12.633299827575684,8000004.0,11.085902214050293
2014-03-06,12.861100196838379,12.411100387573242,12.411100387573242,12.76669979095459,8081949.0,11.202963829040527
2014-03-07,13.050000190734863,12.672200202941895,12.672200202941895,12.877799987792969,7224544.0,11.300455093383789
2014-03-10,12.75,11.66670036315918,12.6943998336792,11.755599975585938,9527626.0,10.315709114074707
2014-03-11,11.927800178527832,11.4443998336792,11.722200393676758,11.827799797058105,6358977.0,10.37906551361084
2014-03-12,11.866700172424316,11.288900375366211,11.83329963684082,11.822199821472168,5459652.0,10.374151229858398
2014-03-13,12.127799987792969,11.394399642944336,11.755599975585938,12.061100006103516,5329380.0,10.583788871765137
2014-03-14,12.011099815368652,11.66670036315918,12.011099815368652,11.772199630737305,3148639.0,10.330275535583496
2014-03-17,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-18,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-19,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-20,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-21,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-24,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-25,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-26,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-27,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-28,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-03-31,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-01,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-02,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-03,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-04,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-08,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-09,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-10,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-11,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-14,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-15,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-16,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-17,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-18,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-21,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-22,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-23,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-24,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-25,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-28,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-29,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-04-30,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-05,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-06,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-07,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-08,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-09,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-12,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-13,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-14,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-15,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-16,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-19,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-20,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-21,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-22,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-23,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-26,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-27,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-28,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-29,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-05-30,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-03,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-04,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-05,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-06,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-09,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-10,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-11,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-12,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-13,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-16,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-17,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-18,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-19,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-20,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.330275535583496
2014-06-23,11.772199630737305,11.772199630737305,11.772199630737305,11.772199630737305,0.0,10.428705215454102
2014-06-24,12.829999923706055,12.609999656677246,12.829999923706055,12.829999923706055,39324484.0,11.365785598754883
2014-06-25,14.100000381469727,12.890000343322754,12.890000343322754,13.890000343322754,87105032.0,12.304814338684082
2014-06-26,14.380000114440918,13.510000228881836,13.5600004196167,13.899999618530273,48956940.0,12.313672065734863
2014-06-27,13.899999618530273,13.279999732971191,13.850000381469727,13.770000457763672,37461225.0,12.198508262634277
2014-06-30,14.170000076293945,13.5600004196167,13.609999656677246,14.0,33671793.0,12.402259826660156
2014-07-01,14.149999618530273,13.710000038146973,13.9399995803833,13.760000228881836,17344752.0,12.189650535583496
2014-07-02,14.829999923706055,13.850000381469727,13.859999656677246,14.710000038146973,37509578.0,13.031231880187988
2014-07-03,14.800000190734863,14.3100004196167,14.5,14.479999542236328,25745281.0,12.82748031616211
2014-07-04,14.880000114440918,14.270000457763672,14.5,14.5600004196167,18656183.0,12.898350715637207
2014-07-07,14.65999984741211,14.0,14.569999694824219,14.050000190734863,18528343.0,12.446553230285645
2014-07-08,14.25,14.0,14.100000381469727,14.140000343322754,11795281.0,12.526283264160156
2014-07-09,14.09000015258789,13.390000343322754,14.09000015258789,13.430000305175781,17956965.0,11.897310256958008
2014-07-10,13.550000190734863,13.170000076293945,13.479999542236328,13.279999732971191,9835035.0,11.764429092407227
2014-07-11,13.739999771118164,13.270000457763672,13.350000381469727,13.529999732971191,12695809.0,11.985898971557617
2014-07-14,13.520000457763672,12.949999809265137,13.510000228881836,13.199999809265137,17498103.0,11.693558692932129
2014-07-15,13.229999542236328,12.859999656677246,13.15999984741211,12.90999984741211,11454405.0,11.436655044555664
2014-07-16,13.119999885559082,12.699999809265137,12.880000114440918,12.90999984741211,11465746.0,11.436655044555664
2014-07-17,12.960000038146973,12.119999885559082,12.890000343322754,12.619999885559082,16203079.0,11.1797513961792
2014-07-18,12.6899995803833,12.380000114440918,12.510000228881836,12.430000305175781,8552528.0,11.011434555053711
2014-07-21,12.869999885559082,12.300000190734863,12.399999618530273,12.800000190734863,8460768.0,11.339208602905273
2014-07-22,12.859999656677246,12.649999618530273,12.779999732971191,12.720000267028809,9170093.0,11.268339157104492
2014-07-23,12.739999771118164,12.199999809265137,12.739999771118164,12.40999984741211,13620888.0,10.993717193603516
2014-07-24,12.420000076293945,11.880000114440918,12.350000381469727,11.949999809265137,14587857.0,10.586215019226074
2014-07-25,12.149999618530273,11.890000343322754,12.029999732971191,12.100000381469727,12337086.0,10.719096183776855
2014-07-28,13.140000343322754,12.0600004196167,12.149999618530273,12.880000114440918,21492262.0,11.410079002380371
2014-07-29,13.390000343322754,12.800000190734863,12.850000381469727,13.069999694824219,22217333.0,11.57839584350586
2014-07-30,13.350000381469727,12.920000076293945,13.0,13.199999809265137,11623028.0,11.693558692932129
2014-07-31,13.369999885559082,13.0,13.220000267028809,13.180000305175781,11871542.0,11.675841331481934
2014-08-01,13.6899995803833,13.0600004196167,13.09000015258789,13.260000228881836,19033495.0,11.746712684631348
2014-08-04,13.850000381469727,13.220000267028809,13.229999542236328,13.720000267028809,17459837.0,12.154215812683105
2014-08-05,14.0600004196167,13.59000015258789,13.670000076293945,13.800000190734863,13231825.0,12.22508430480957
2014-08-06,13.800000190734863,13.470000267028809,13.800000190734863,13.539999961853027,10353678.0,11.994756698608398
2014-08-07,13.739999771118164,13.430000305175781,13.510000228881836,13.520000457763672,6656260.0,11.977039337158203
2014-08-08,13.979999542236328,13.470000267028809,13.520000457763672,13.829999923706055,13130003.0,12.251660346984863
2014-08-11,14.300000190734863,13.710000038146973,13.800000190734863,14.140000343322754,16713965.0,12.526283264160156
2014-08-12,14.350000381469727,14.0600004196167,14.140000343322754,14.210000038146973,13240744.0,12.588293075561523
2014-08-13,15.149999618530273,14.229999542236328,14.329999923706055,14.6899995803833,41217614.0,13.01351261138916
2014-08-14,14.630000114440918,14.199999809265137,14.630000114440918,14.239999771118164,15818505.0,12.614869117736816
2014-08-15,14.770000457763672,14.239999771118164,14.239999771118164,14.449999809265137,18311378.0,12.800904273986816
2014-08-18,15.579999923706055,14.5,14.520000457763672,15.40999984741211,32557387.0,13.651344299316406
2014-08-19,16.950000762939453,15.649999618530273,16.200000762939453,15.970000267028809,57524288.0,14.147435188293457
2014-08-20,16.09000015258789,15.359999656677246,15.800000190734863,15.829999923706055,25301956.0,14.02341079711914
2014-08-21,17.40999984741211,15.520000457763672,15.720000267028809,17.40999984741211,45860859.0,15.423096656799316
2014-08-22,17.799999237060547,16.610000610351562,17.40999984741211,16.75,43040278.0,14.838418960571289
2014-08-25,17.09000015258789,16.389999389648438,16.729999542236328,16.600000381469727,25795612.0,14.705536842346191
2014-08-26,17.309999465942383,16.040000915527344,16.93000030517578,16.729999542236328,34055252.0,14.820698738098145
2014-08-27,16.739999771118164,16.149999618530273,16.6200008392334,16.200000762939453,16841704.0,14.351186752319336
2014-08-28,16.700000762939453,15.819999694824219,16.350000381469727,15.829999923706055,20522926.0,14.02341079711914
2014-08-29,15.859999656677246,15.140000343322754,15.649999618530273,15.760000228881836,18527296.0,13.961400985717773
2014-09-01,16.290000915527344,15.569999694824219,15.6899995803833,16.1200008392334,16653120.0,14.280317306518555
2014-09-02,16.56999969482422,16.100000381469727,16.299999237060547,16.25,21885639.0,14.395482063293457
2014-09-03,16.84000015258789,16.079999923706055,16.350000381469727,16.540000915527344,30337788.0,14.652386665344238
2014-09-04,16.510000228881836,16.190000534057617,16.450000762939453,16.389999389648438,17370641.0,14.519502639770508
2014-09-05,16.450000762939453,15.899999618530273,16.399999618530273,16.139999389648438,18654491.0,14.298032760620117
2014-09-09,16.149999618530273,15.619999885559082,16.149999618530273,15.9399995803833,15946895.0,14.120858192443848
2014-09-10,16.40999984741211,15.65999984741211,15.800000190734863,16.15999984741211,15567658.0,14.315750122070312
2014-09-11,16.729999542236328,16.190000534057617,16.190000534057617,16.299999237060547,25377420.0,14.439772605895996
2014-09-12,16.420000076293945,16.1200008392334,16.200000762939453,16.3700008392334,11534597.0,14.501785278320312
2014-09-15,16.760000228881836,16.3700008392334,16.389999389648438,16.479999542236328,20435709.0,14.599230766296387
2014-09-16,16.510000228881836,15.170000076293945,16.5,15.220000267028809,30059838.0,13.483027458190918
2014-09-17,15.300000190734863,14.59000015258789,15.199999809265137,14.9399995803833,19017807.0,13.23498249053955
2014-09-18,15.229999542236328,14.829999923706055,14.880000114440918,15.069999694824219,9535341.0,13.350144386291504
2014-09-19,15.229999542236328,14.9399995803833,15.100000381469727,15.180000305175781,8737875.0,13.447592735290527
2014-09-22,15.119999885559082,14.710000038146973,15.109999656677246,14.720000267028809,9008394.0,13.040090560913086
2014-09-23,15.079999923706055,14.779999732971191,14.779999732971191,14.9399995803833,7221380.0,13.23498249053955
2014-09-24,15.229999542236328,14.8100004196167,14.960000038146973,15.180000305175781,11558123.0,13.447592735290527
2014-09-25,15.479999542236328,15.09000015258789,15.220000267028809,15.220000267028809,12600593.0,13.483027458190918
2014-09-26,15.430000305175781,15.130000114440918,15.25,15.289999961853027,9073574.0,13.545039176940918
2014-09-29,15.479999542236328,15.300000190734863,15.300000190734863,15.369999885559082,8910643.0,13.6159086227417
2014-09-30,15.850000381469727,15.399999618530273,15.40999984741211,15.729999542236328,14209771.0,13.93482494354248
2014-10-08,15.899999618530273,15.520000457763672,15.800000190734863,15.729999542236328,14380486.0,13.93482494354248
2014-10-09,15.800000190734863,15.300000190734863,15.75,15.569999694824219,14169852.0,13.793084144592285
2014-10-10,15.550000190734863,15.119999885559082,15.510000228881836,15.239999771118164,12782287.0,13.500744819641113
2014-10-13,15.170000076293945,14.710000038146973,15.170000076293945,14.869999885559082,18912637.0,13.172972679138184
2014-10-14,14.960000038146973,14.760000228881836,14.859999656677246,14.930000305175781,9269566.0,13.226123809814453
2014-10-15,15.09000015258789,14.75,14.890000343322754,15.069999694824219,9916741.0,13.350144386291504
2014-10-16,15.199999809265137,14.869999885559082,15.0,15.020000457763672,15126979.0,13.305852890014648
2014-10-17,14.979999542236328,14.449999809265137,14.960000038146973,14.539999961853027,13245354.0,12.880632400512695
2014-10-20,14.770000457763672,14.539999961853027,14.550000190734863,14.760000228881836,7250822.0,13.075525283813477
2014-10-21,14.899999618530273,14.550000190734863,14.859999656677246,14.65999984741211,7814469.0,12.986937522888184
2014-10-22,14.6899995803833,14.170000076293945,14.59000015258789,14.180000305175781,9503334.0,12.561717987060547
2014-10-23,14.180000305175781,13.770000457763672,14.010000228881836,13.84000015258789,8653174.0,12.260519027709961
2014-10-24,14.399999618530273,13.880000114440918,13.960000038146973,14.260000228881836,10038416.0,12.632586479187012
2014-10-27,14.380000114440918,14.079999923706055,14.210000038146973,14.300000190734863,4815822.0,12.668022155761719
2014-10-28,14.520000457763672,14.270000457763672,14.380000114440918,14.489999771118164,9230990.0,12.83633804321289
2014-10-29,14.670000076293945,14.420000076293945,14.649999618530273,14.630000114440918,12521172.0,12.960362434387207
2014-10-30,14.699999809265137,14.420000076293945,14.569999694824219,14.6899995803833,14231514.0,13.01351261138916
2014-10-31,14.760000228881836,14.300000190734863,14.600000381469727,14.5,11043830.0,12.845197677612305
2014-11-03,14.59000015258789,14.390000343322754,14.479999542236328,14.479999542236328,8175185.0,12.82748031616211
2014-11-04,14.6899995803833,14.25,14.489999771118164,14.260000228881836,11630913.0,12.632586479187012
2014-11-05,14.260000228881836,13.920000076293945,14.260000228881836,14.069999694824219,10701007.0,12.46427059173584
2014-11-06,14.25,13.890000343322754,14.079999923706055,14.239999771118164,12113678.0,12.614869117736816
2014-11-07,14.319999694824219,14.0,14.210000038146973,14.079999923706055,10316331.0,12.473129272460938
2014-11-10,14.649999618530273,14.130000114440918,14.1899995803833,14.619999885559082,15545510.0,12.951501846313477
2014-11-11,14.609999656677246,14.0,14.600000381469727,14.0600004196167,12407183.0,12.455413818359375
2014-11-12,14.199999809265137,13.800000190734863,13.930000305175781,14.149999618530273,6178098.0,12.535140037536621
2014-11-13,14.220000267028809,13.600000381469727,14.079999923706055,13.609999656677246,12845112.0,12.056768417358398
2014-11-14,13.770000457763672,13.550000190734863,13.649999618530273,13.699999809265137,5846493.0,12.136496543884277
2014-11-17,14.199999809265137,13.710000038146973,13.75,13.920000076293945,11120105.0,12.331389427185059
2014-11-18,14.010000228881836,13.8100004196167,13.90999984741211,13.869999885559082,5323537.0,12.28709602355957
2014-11-19,14.25,14.0,14.100000381469727,14.050000190734863,11156219.0,12.446553230285645
2014-11-20,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,12.446553230285645
2014-11-21,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,12.446553230285645
2014-11-24,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,12.446553230285645
2014-11-25,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,12.446553230285645
2014-11-26,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,12.446553230285645
2014-11-27,15.289999961853027,14.539999961853027,15.279999732971191,14.770000457763672,46302764.0,13.084383964538574
2014-11-28,14.880000114440918,14.460000038146973,14.800000190734863,14.550000190734863,19356518.0,12.889491081237793
2014-12-01,14.890000343322754,14.600000381469727,14.75,14.779999732971191,17343914.0,13.093241691589355
2014-12-02,14.84000015258789,14.619999885559082,14.779999732971191,14.760000228881836,14280458.0,13.075525283813477
2014-12-03,15.300000190734863,14.600000381469727,14.800000190734863,15.100000381469727,33295214.0,13.376724243164062
2014-12-04,15.1899995803833,14.890000343322754,15.100000381469727,15.0600004196167,24197703.0,13.341288566589355
2014-12-05,15.460000038146973,14.619999885559082,15.079999923706055,15.279999732971191,37229809.0,13.53618049621582
2014-12-08,14.989999771118164,13.75,14.180000305175781,14.34000015258789,59508987.0,12.703457832336426
2014-12-09,14.720000267028809,13.760000228881836,14.039999961853027,13.90999984741211,44157530.0,12.322530746459961
2014-12-10,14.989999771118164,13.800000190734863,13.800000190734863,14.979999542236328,51831347.0,13.270417213439941
2014-12-11,15.479999542236328,14.65999984741211,15.050000190734863,14.819999694824219,40954504.0,13.128677368164062
2014-12-12,14.970000267028809,14.489999771118164,14.680000305175781,14.8100004196167,27490731.0,13.119818687438965
2014-12-15,15.149999618530273,14.619999885559082,14.739999771118164,15.029999732971191,26696519.0,13.314711570739746
2014-12-16,15.260000228881836,14.829999923706055,14.890000343322754,15.020000457763672,22699568.0,13.305852890014648
2014-12-17,14.970000267028809,14.369999885559082,14.970000267028809,14.489999771118164,26248112.0,12.83633804321289
2014-12-18,14.699999809265137,14.350000381469727,14.5,14.380000114440918,15110652.0,12.738892555236816
2014-12-19,14.449999809265137,13.859999656677246,14.449999809265137,14.119999885559082,16737101.0,12.508564949035645
2014-12-22,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,12.508564949035645
2014-12-23,14.579999923706055,13.699999809265137,13.699999809265137,14.270000457763672,16913885.0,12.641446113586426
2014-12-24,14.449999809265137,14.100000381469727,14.300000190734863,14.300000190734863,9644227.0,12.668022155761719
2014-12-25,14.520000457763672,14.130000114440918,14.300000190734863,14.329999923706055,9441733.0,12.694598197937012
2014-12-26,14.470000267028809,14.239999771118164,14.329999923706055,14.390000343322754,15145896.0,12.747751235961914
2014-12-29,14.550000190734863,13.979999542236328,14.399999618530273,14.140000343322754,14890215.0,12.526283264160156
2014-12-30,14.239999771118164,13.300000190734863,14.119999885559082,13.40999984741211,17701283.0,11.879592895507812
2014-12-31,13.460000038146973,13.029999732971191,13.40999984741211,13.319999694824219,12313097.0,11.7998628616333
2015-01-05,13.729999542236328,13.109999656677246,13.350000381469727,13.569999694824219,11867006.0,12.021332740783691
2015-01-06,14.15999984741211,13.3100004196167,13.449999809265137,14.109999656677246,17319411.0,12.499706268310547
2015-01-07,14.220000267028809,13.729999542236328,14.100000381469727,13.880000114440918,13446622.0,12.295953750610352
2015-01-08,13.979999542236328,13.6899995803833,13.829999923706055,13.75,8742243.0,12.180790901184082
2015-01-09,13.960000038146973,13.5600004196167,13.710000038146973,13.609999656677246,17393035.0,12.056768417358398
2015-01-12,13.729999542236328,13.270000457763672,13.619999885559082,13.34000015258789,11778850.0,11.817582130432129
2015-01-13,13.75,13.34000015258789,13.34000015258789,13.65999984741211,11344285.0,12.101059913635254
2015-01-14,13.979999542236328,13.65999984741211,13.720000267028809,13.729999542236328,12130573.0,12.16307258605957
2015-01-15,13.850000381469727,13.619999885559082,13.729999542236328,13.699999809265137,8392449.0,12.136496543884277
2015-01-16,14.199999809265137,13.630000114440918,13.710000038146973,14.09000015258789,20283610.0,12.481989860534668
2015-01-19,14.260000228881836,13.399999618530273,13.75,13.619999885559082,18352475.0,12.065627098083496
2015-01-20,14.25,13.760000228881836,13.880000114440918,14.25,23364708.0,12.62372875213623
2015-01-21,14.699999809265137,14.25,14.34000015258789,14.539999961853027,30228526.0,12.880632400512695
2015-01-22,14.8100004196167,14.420000076293945,14.529999732971191,14.65999984741211,23407069.0,12.986937522888184
2015-01-23,14.880000114440918,14.34000015258789,14.649999618530273,14.399999618530273,19436283.0,12.756610870361328
2015-01-26,14.800000190734863,14.390000343322754,14.390000343322754,14.75,18318483.0,13.066666603088379
2015-01-27,14.819999694824219,14.430000305175781,14.75,14.640000343322754,15314181.0,12.969221115112305
2015-01-28,15.270000457763672,14.539999961853027,14.600000381469727,14.9399995803833,38315561.0,13.23498249053955
2015-01-29,14.880000114440918,14.510000228881836,14.8100004196167,14.619999885559082,15189114.0,12.951501846313477
2015-01-30,14.949999809265137,14.520000457763672,14.630000114440918,14.640000343322754,15790346.0,12.969221115112305
2015-02-02,14.649999618530273,14.180000305175781,14.5,14.239999771118164,14933515.0,12.614869117736816
2015-02-03,14.710000038146973,14.260000228881836,14.350000381469727,14.65999984741211,15068929.0,12.986937522888184
2015-02-04,15.069999694824219,14.65999984741211,14.779999732971191,14.729999542236328,21725393.0,13.04894733428955
2015-02-05,15.8100004196167,14.760000228881836,14.829999923706055,15.420000076293945,62006267.0,13.66020393371582
2015-02-06,15.649999618530273,15.109999656677246,15.329999923706055,15.479999542236328,37304696.0,13.713356018066406
2015-02-09,15.59000015258789,14.880000114440918,15.550000190734863,15.140000343322754,24278580.0,13.412158966064453
2015-02-10,15.15999984741211,14.75,15.09000015258789,15.119999885559082,15948671.0,13.394440650939941
2015-02-11,15.630000114440918,15.149999618530273,15.149999618530273,15.329999923706055,18917178.0,13.580473899841309
2015-02-12,15.770000457763672,15.260000228881836,15.329999923706055,15.550000190734863,21815890.0,13.77536678314209
2015-02-13,15.800000190734863,15.489999771118164,15.680000305175781,15.59000015258789,23015990.0,13.810802459716797
2015-02-16,16.360000610351562,15.609999656677246,15.649999618530273,16.170000076293945,40517470.0,14.324610710144043
2015-02-17,16.329999923706055,15.90999984741211,16.270000457763672,16.170000076293945,23870790.0,14.324610710144043
2015-02-25,16.239999771118164,15.600000381469727,16.200000762939453,15.729999542236328,18864549.0,13.93482494354248
2015-02-26,16.190000534057617,15.720000267028809,15.779999732971191,16.020000457763672,19856553.0,14.191729545593262
2015-02-27,16.59000015258789,15.850000381469727,16.079999923706055,16.579999923706055,36009514.0,14.687816619873047
2015-03-02,16.969999313354492,16.40999984741211,16.579999923706055,16.719999313354492,30188230.0,14.81184196472168
2015-03-03,16.950000762939453,16.18000030517578,16.59000015258789,16.25,22766711.0,14.395482063293457
2015-03-04,17.0,16.190000534057617,16.209999084472656,16.969999313354492,35704414.0,15.033309936523438
2015-03-05,17.34000015258789,16.709999084472656,16.940000534057617,17.15999984741211,32562919.0,15.201626777648926
2015-03-06,17.149999618530273,16.5,17.149999618530273,16.59000015258789,18943197.0,14.696677207946777
2015-03-09,16.56999969482422,16.020000457763672,16.450000762939453,16.559999465942383,19584446.0,14.6701021194458
2015-03-10,16.829999923706055,16.329999923706055,16.549999237060547,16.43000030517578,20410781.0,14.554938316345215
2015-03-11,16.780000686645508,16.31999969482422,16.459999084472656,16.6299991607666,25297707.0,14.732111930847168
2015-03-12,16.950000762939453,16.3799991607666,16.709999084472656,16.610000610351562,20830962.0,14.714395523071289
2015-03-13,16.809999465942383,16.389999389648438,16.579999923706055,16.639999389648438,19040855.0,14.740972518920898
2015-03-16,17.219999313354492,16.719999313354492,16.8700008392334,17.0,29158766.0,15.059887886047363
2015-03-17,17.1200008392334,16.780000686645508,17.020000457763672,16.989999771118164,23529648.0,15.051027297973633
2015-03-18,18.649999618530273,17.0,17.059999465942383,18.610000610351562,52197459.0,16.486146926879883
2015-03-19,18.700000762939453,18.0,18.700000762939453,18.200000762939453,26355074.0,16.12293815612793
2015-03-20,18.770000457763672,17.8799991607666,18.219999313354492,18.260000228881836,30261806.0,16.176090240478516
2015-03-23,19.059999465942383,18.15999984741211,18.299999237060547,18.65999984741211,31423168.0,16.530441284179688
2015-03-24,19.100000381469727,17.8799991607666,18.65999984741211,18.450000762939453,30474362.0,16.34440803527832
2015-03-25,18.540000915527344,18.059999465942383,18.309999465942383,18.25,23489976.0,16.167232513427734
2015-03-26,19.100000381469727,17.850000381469727,18.110000610351562,18.979999542236328,32874601.0,16.813920974731445
2015-03-27,18.969999313354492,18.350000381469727,18.700000762939453,18.489999771118164,21272773.0,16.379840850830078
2015-03-30,18.93000030517578,18.3799991607666,18.540000915527344,18.709999084472656,19801627.0,16.57473373413086
2015-03-31,19.6200008392334,18.6200008392334,18.709999084472656,18.860000610351562,30413278.0,16.70761489868164
2015-04-01,19.799999237060547,18.850000381469727,18.969999313354492,19.5,35043065.0,17.274578094482422
2015-04-02,20.18000030517578,19.399999618530273,19.510000228881836,19.729999542236328,25802623.0,17.47832489013672
2015-04-03,21.229999542236328,19.399999618530273,19.690000534057617,20.93000030517578,31221343.0,18.541378021240234
2015-04-07,22.549999237060547,21.209999084472656,21.68000030517578,21.469999313354492,31166375.0,19.019750595092773
2015-04-08,22.200000762939453,20.479999542236328,21.469999313354492,21.1200008392334,26399952.0,18.709697723388672
2015-04-09,21.469999313354492,19.979999542236328,20.90999984741211,20.90999984741211,23710330.0,18.52366065979004
2015-04-10,22.15999984741211,21.299999237060547,21.350000381469727,21.920000076293945,28997173.0,19.41839599609375
2015-04-13,22.799999237060547,21.420000076293945,21.920000076293945,22.239999771118164,20260362.0,19.701875686645508
2015-04-14,22.219999313354492,21.3799991607666,22.219999313354492,21.549999237060547,16742374.0,19.090621948242188
2015-04-15,21.690000534057617,20.290000915527344,21.3799991607666,20.5,16294726.0,18.16045379638672
2015-04-16,20.889999389648438,19.920000076293945,20.440000534057617,20.760000228881836,14036260.0,18.390779495239258
2015-04-17,20.989999771118164,20.559999465942383,20.700000762939453,20.68000030517578,14845257.0,18.319910049438477
2015-04-20,20.639999389648438,19.1299991607666,20.579999923706055,19.399999618530273,26786280.0,17.185989379882812
2015-04-21,20.149999618530273,19.5,19.5,20.09000015258789,16937517.0,17.797243118286133
2015-04-22,21.0,20.350000381469727,20.3799991607666,20.65999984741211,19195418.0,18.30219268798828
2015-04-23,20.93000030517578,19.940000534057617,20.700000762939453,20.200000762939453,20146523.0,17.89468765258789
2015-04-24,20.200000762939453,19.65999984741211,19.799999237060547,20.170000076293945,20699775.0,17.868112564086914
2015-04-27,21.219999313354492,20.190000534057617,20.719999313354492,20.489999771118164,23035858.0,18.151592254638672
2015-04-28,20.459999084472656,19.610000610351562,20.350000381469727,19.850000381469727,20370253.0,17.584632873535156
2015-04-29,20.780000686645508,19.649999618530273,19.790000915527344,20.68000030517578,21530699.0,18.319910049438477
2015-04-30,21.75,20.649999618530273,20.899999618530273,20.709999084472656,30877050.0,18.34648323059082
2015-05-04,21.360000610351562,20.0,20.799999237060547,21.020000457763672,16447225.0,18.621109008789062
2015-05-05,21.059999465942383,19.780000686645508,21.020000457763672,20.270000457763672,18421843.0,17.95669937133789
2015-05-06,20.690000534057617,19.649999618530273,20.399999618530273,19.84000015258789,13857856.0,17.575773239135742
2015-05-07,20.0,19.139999389648438,19.84000015258789,19.559999465942383,11082117.0,17.327730178833008
2015-05-08,20.280000686645508,19.760000228881836,19.84000015258789,20.270000457763672,13751317.0,17.95669937133789
2015-05-11,21.0,20.149999618530273,20.549999237060547,21.0,21268723.0,18.603389739990234
2015-05-12,21.75,21.200000762939453,21.219999313354492,21.350000381469727,23220108.0,18.9134464263916
2015-05-13,23.489999771118164,20.899999618530273,21.309999465942383,23.489999771118164,42951516.0,20.809219360351562
2015-05-14,24.65999984741211,23.059999465942383,23.3799991607666,23.15999984741211,39287085.0,20.516881942749023
2015-05-15,25.239999771118164,22.6200008392334,23.40999984741211,24.3700008392334,37445670.0,21.58879280090332
2015-05-18,25.280000686645508,24.100000381469727,24.100000381469727,24.899999618530273,29430158.0,22.058305740356445
2015-05-19,27.389999389648438,24.6299991607666,24.799999237060547,27.389999389648438,16594013.0,24.264131546020508
2015-05-20,30.1299991607666,28.700000762939453,29.15999984741211,30.1299991607666,22237200.0,26.69143295288086
2015-05-21,33.13999938964844,30.25,31.489999771118164,33.13999938964844,18056603.0,29.35792350769043
2015-05-22,36.45000076293945,33.5,36.45000076293945,34.630001068115234,63045959.0,30.677875518798828
2015-05-25,35.5,32.5099983215332,34.029998779296875,34.88999938964844,35270544.0,30.908201217651367
2015-05-26,35.45000076293945,33.68000030517578,35.22999954223633,34.9900016784668,40986869.0,30.996789932250977
2015-05-27,35.09000015258789,33.31999969482422,35.09000015258789,34.4900016784668,30253598.0,30.553855895996094
2015-05-28,37.939998626708984,33.40999984741211,33.93000030517578,34.2400016784668,52692032.0,30.332386016845703
2015-05-29,34.939998626708984,30.81999969482422,34.93000030517578,32.97999954223633,33656134.0,29.216182708740234
2015-06-01,34.22999954223633,32.5099983215332,32.900001525878906,33.41999816894531,36106686.0,29.60596466064453
2015-06-02,35.119998931884766,33.33000183105469,33.41999816894531,34.189998626708984,35199541.0,30.288087844848633
2015-06-03,37.61000061035156,34.380001068115234,35.0,37.61000061035156,38544601.0,33.31778335571289
2015-06-04,39.5,33.849998474121094,39.16999816894531,34.77000045776367,48150121.0,30.801897048950195
2015-06-05,35.349998474121094,33.790000915527344,34.79999923706055,34.060001373291016,30382149.0,30.172929763793945
2015-06-08,34.29999923706055,31.5,34.09000015258789,32.400001525878906,30849500.0,28.702373504638672
2015-06-09,33.880001068115234,32.0,32.40999984741211,32.709999084472656,18811725.0,28.976993560791016
2015-06-10,34.099998474121094,32.0099983215332,32.599998474121094,33.72999954223633,21287779.0,29.880590438842773
2015-06-11,33.72999954223633,32.79999923706055,33.70000076293945,33.29999923706055,16773299.0,29.499662399291992
2015-06-12,35.349998474121094,33.09000015258789,33.72999954223633,34.59000015258789,31727418.0,30.642440795898438
2015-06-15,34.95000076293945,32.150001525878906,34.95000076293945,32.81999969482422,26305775.0,29.074440002441406
2015-06-16,32.38999938964844,29.670000076293945,32.029998779296875,30.56999969482422,19654215.0,27.081220626831055
2015-06-17,31.8799991607666,29.65999984741211,30.670000076293945,31.399999618530273,15617552.0,27.816499710083008
2015-06-18,31.399999618530273,29.209999084472656,30.989999771118164,29.649999618530273,12415377.0,26.26621437072754
2015-06-19,30.280000686645508,26.850000381469727,29.079999923706055,27.06999969482422,17960504.0,23.980653762817383
2015-06-23,28.530000686645508,24.43000030517578,27.020000457763672,28.309999465942383,17448827.0,25.07914161682129
2015-06-24,30.40999984741211,28.559999465942383,29.0,29.219999313354492,26459607.0,25.88528823852539
2015-06-25,29.31999969482422,26.700000762939453,29.299999237060547,26.860000610351562,19562390.0,23.794620513916016
2015-06-26,26.479999542236328,24.170000076293945,25.899999618530273,24.170000076293945,18300765.0,21.4116153717041
2015-06-29,25.200000762939453,21.75,25.170000076293945,21.780000686645508,24015017.0,19.294374465942383
2015-06-30,23.959999084472656,21.030000686645508,21.780000686645508,23.959999084472656,21769191.0,21.2255802154541
2015-07-01,26.360000610351562,24.360000610351562,24.700000762939453,25.020000457763672,40555116.0,22.164609909057617
2015-07-02,26.770000457763672,23.450000762939453,24.799999237060547,25.3700008392334,59414931.0,22.474668502807617
2015-07-03,27.579999923706055,23.719999313354492,24.700000762939453,25.950000762939453,52363903.0,22.988475799560547
2015-07-06,28.329999923706055,23.270000457763672,28.329999923706055,25.389999389648438,53623091.0,22.623151779174805
2015-07-07,24.950000762939453,22.850000381469727,24.049999237060547,22.850000381469727,40281427.0,20.359947204589844
2015-07-08,20.56999969482422,20.56999969482422,20.56999969482422,20.56999969482422,11650500.0,18.328407287597656
2015-07-09,22.6299991607666,18.510000228881836,18.510000228881836,22.6299991607666,47278944.0,20.163921356201172
2015-07-10,24.889999389648438,23.309999465942383,23.309999465942383,24.889999389648438,32141278.0,22.177640914916992
2015-07-13,27.3799991607666,25.100000381469727,25.100000381469727,27.3799991607666,54447449.0,24.39629554748535
2015-07-14,28.579999923706055,25.989999771118164,26.0,26.100000381469727,50720057.0,23.255783081054688
2015-07-15,25.520000457763672,23.489999771118164,25.399999618530273,23.489999771118164,20321489.0,20.93020248413086
2015-07-16,24.850000381469727,21.600000381469727,23.489999771118164,23.969999313354492,25079831.0,21.357894897460938
2015-07-17,26.18000030517578,23.969999313354492,24.0,25.299999237060547,21215650.0,22.542959213256836
2015-07-20,26.329999923706055,24.81999969482422,25.5,25.399999618530273,23751087.0,22.632064819335938
2015-07-21,26.18000030517578,24.700000762939453,25.399999618530273,25.799999237060547,25743802.0,22.988473892211914
2015-07-22,27.18000030517578,25.420000076293945,25.520000457763672,26.559999465942383,29498164.0,23.665653228759766
2015-07-23,27.5,25.950000762939453,26.68000030517578,27.469999313354492,31115615.0,24.476486206054688
2015-07-24,27.899999618530273,25.5,27.389999389648438,25.84000015258789,29002049.0,23.02411460876465
2015-07-27,26.5,23.260000228881836,25.0,23.260000228881836,25299091.0,20.725269317626953
2015-07-28,23.579999923706055,20.93000030517578,22.100000381469727,22.68000030517578,31786821.0,20.20847511291504
2015-07-29,24.110000610351562,22.209999084472656,22.899999618530273,24.049999237060547,21538503.0,21.429180145263672
2015-07-30,24.350000381469727,22.299999237060547,23.899999618530273,22.489999771118164,15119440.0,20.0391788482666
2015-07-31,22.979999542236328,22.049999237060547,22.219999313354492,22.8799991607666,13490482.0,20.386676788330078
2015-08-03,23.889999389648438,22.43000030517578,22.579999923706055,23.81999969482422,19605530.0,21.2242431640625
2015-08-04,26.0,23.510000228881836,23.81999969482422,26.0,21768259.0,23.16667938232422
2015-08-05,25.899999618530273,24.709999084472656,25.899999618530273,24.969999313354492,17822442.0,22.248918533325195
2015-08-06,24.979999542236328,24.040000915527344,24.299999237060547,24.600000381469727,9039528.0,21.91924476623535
2015-08-07,25.8799991607666,24.790000915527344,24.790000915527344,25.420000076293945,13608440.0,22.649885177612305
2015-08-10,27.229999542236328,25.530000686645508,25.530000686645508,26.950000762939453,21135286.0,24.013154983520508
2015-08-11,27.1200008392334,26.209999084472656,27.049999237060547,26.639999389648438,15216153.0,23.736936569213867
2015-08-12,27.649999618530273,26.209999084472656,26.299999237060547,26.479999542236328,14830066.0,23.594369888305664
2015-08-13,26.899999618530273,25.700000762939453,26.110000610351562,26.889999389648438,11403418.0,23.959692001342773
2015-08-14,27.950000762939453,26.90999984741211,27.079999923706055,27.030000686645508,16289753.0,24.084436416625977
2015-08-17,27.8799991607666,26.31999969482422,26.75,27.690000534057617,14273940.0,24.672513961791992
2015-08-18,28.950000762939453,24.920000076293945,27.760000228881836,24.920000076293945,20020292.0,22.204370498657227
2015-08-19,25.989999771118164,22.8799991607666,24.6200008392334,25.84000015258789,15530392.0,23.02411460876465
2015-08-20,26.479999542236328,25.0,25.399999618530273,25.5,11224168.0,22.721166610717773
2015-08-21,25.860000610351562,23.399999618530273,25.31999969482422,23.489999771118164,14216641.0,20.93020248413086
2015-08-24,22.969999313354492,21.139999389648438,22.260000228881836,21.18000030517578,20708673.0,18.871932983398438
2015-08-25,21.450000762939453,19.059999465942383,20.969999313354492,19.18000030517578,20582854.0,17.089881896972656
2015-08-26,20.690000534057617,18.0,19.049999237060547,19.219999313354492,16832619.0,17.125518798828125
2015-08-27,21.139999389648438,19.799999237060547,19.81999969482422,21.139999389648438,15520733.0,18.836292266845703
2015-08-28,22.579999923706055,21.100000381469727,21.649999618530273,22.270000457763672,21597513.0,19.843151092529297
2015-08-31,22.700000762939453,21.299999237060547,21.979999542236328,22.479999542236328,20378264.0,20.03026580810547
2015-09-01,22.479999542236328,21.010000228881836,22.190000534057617,22.459999084472656,23165403.0,20.0124454498291
2015-09-02,23.299999237060547,21.299999237060547,21.579999923706055,23.010000228881836,22634244.0,20.50251007080078
2015-09-07,24.190000534057617,21.719999313354492,23.079999923706055,21.84000015258789,13374372.0,19.460012435913086
2015-09-08,22.700000762939453,20.6299991607666,21.700000762939453,22.389999389648438,9965433.0,19.950075149536133
2015-09-09,23.100000381469727,22.170000076293945,22.440000534057617,22.889999389648438,11207441.0,20.395587921142578
2015-09-10,22.760000228881836,22.209999084472656,22.610000610351562,22.5,5723262.0,20.04808807373047
2015-09-11,22.739999771118164,21.709999084472656,22.40999984741211,22.15999984741211,5276211.0,19.74513816833496
2015-09-14,22.389999389648438,20.229999542236328,22.350000381469727,21.459999084472656,12584876.0,19.12141990661621
2015-09-15,21.299999237060547,20.31999969482422,21.020000457763672,20.850000381469727,5237327.0,18.57789421081543
2015-09-16,22.8799991607666,20.5,20.5,22.559999465942383,6840043.0,20.10154914855957
2015-09-17,22.649999618530273,21.170000076293945,22.299999237060547,21.219999313354492,7391287.0,18.907573699951172
2015-09-18,21.860000610351562,21.010000228881836,21.459999084472656,21.420000076293945,3899627.0,19.08578109741211
2015-09-21,22.93000030517578,20.969999313354492,21.209999084472656,22.809999465942383,8136629.0,20.324304580688477
2015-09-22,22.799999237060547,22.020000457763672,22.799999237060547,22.350000381469727,5201995.0,19.9144344329834
2015-09-23,22.40999984741211,21.8799991607666,22.020000457763672,21.90999984741211,3359506.0,19.522382736206055
2015-09-24,22.549999237060547,21.959999084472656,21.959999084472656,22.399999618530273,4174159.0,19.958986282348633
2015-09-25,22.440000534057617,20.969999313354492,22.440000534057617,21.1299991607666,4870502.0,18.827383041381836
2015-09-28,21.579999923706055,21.020000457763672,21.100000381469727,21.520000457763672,2697986.0,19.174880981445312
2015-09-29,21.450000762939453,21.0,21.270000457763672,21.110000610351562,1958354.0,18.80956268310547
2015-09-30,21.440000534057617,20.600000381469727,21.280000686645508,20.950000762939453,3074519.0,18.6669979095459
2015-10-08,22.139999389648438,21.329999923706055,21.600000381469727,21.799999237060547,5811127.0,19.424367904663086
2015-10-09,22.389999389648438,21.600000381469727,21.68000030517578,22.149999618530273,5490828.0,19.736225128173828
2015-10-12,23.299999237060547,22.31999969482422,22.31999969482422,22.950000762939453,11154208.0,20.44904899597168
2015-10-13,23.799999237060547,22.700000762939453,22.700000762939453,23.270000457763672,8373693.0,20.73417854309082
2015-10-14,23.280000686645508,22.81999969482422,23.079999923706055,22.8700008392334,5249184.0,20.37776756286621
2015-10-15,23.649999618530273,22.729999542236328,22.729999542236328,23.399999618530273,6666716.0,20.850013732910156
2015-10-16,24.059999465942383,23.440000534057617,23.65999984741211,24.010000228881836,10049947.0,21.393537521362305
2015-10-19,24.56999969482422,23.579999923706055,24.280000686645508,24.43000030517578,11956789.0,21.76776695251465
2015-10-20,25.200000762939453,24.219999313354492,24.709999084472656,24.5,13652753.0,21.83013916015625
2015-10-21,24.489999771118164,22.389999389648438,24.489999771118164,22.510000228881836,10765208.0,20.05699920654297
2015-10-22,23.280000686645508,22.450000762939453,22.68000030517578,23.170000076293945,5935861.0,20.645076751708984
2015-10-23,24.079999923706055,23.149999618530273,23.200000762939453,23.790000915527344,7865076.0,21.197511672973633
2015-10-26,24.31999969482422,23.829999923706055,24.110000610351562,24.200000762939453,7789148.0,21.56283187866211
2015-10-27,24.399999618530273,22.90999984741211,23.90999984741211,24.280000686645508,7911331.0,21.63411521911621
2015-10-28,24.75,23.700000762939453,24.149999618530273,23.780000686645508,7647775.0,21.188600540161133
2015-10-29,24.25,23.360000610351562,24.010000228881836,23.829999923706055,6545959.0,21.233152389526367
2015-10-30,25.770000457763672,23.700000762939453,23.770000457763672,24.809999465942383,13670522.0,22.106359481811523
2015-11-02,24.899999618530273,24.010000228881836,24.559999465942383,24.209999084472656,7464799.0,21.571739196777344
2015-11-03,24.579999923706055,23.81999969482422,24.299999237060547,24.239999771118164,5612704.0,21.598474502563477
2015-11-04,25.649999618530273,24.290000915527344,24.290000915527344,25.549999237060547,8283790.0,22.765716552734375
2015-11-05,25.68000030517578,24.610000610351562,25.489999771118164,24.979999542236328,20205691.0,22.257831573486328
2015-11-06,25.65999984741211,24.709999084472656,24.75,25.530000686645508,11396282.0,22.74789810180664
2015-11-09,26.649999618530273,25.3799991607666,25.5,25.6200008392334,14426348.0,22.828088760375977
2015-11-10,26.239999771118164,25.110000610351562,25.360000610351562,25.530000686645508,11497796.0,22.74789810180664
2015-11-11,26.420000076293945,25.56999969482422,25.809999465942383,26.100000381469727,13920238.0,23.255783081054688
2015-11-12,26.420000076293945,25.0,26.299999237060547,25.510000228881836,12698615.0,22.73007583618164
2015-11-13,25.260000228881836,24.600000381469727,25.200000762939453,24.670000076293945,10052949.0,21.98161506652832
2015-11-16,24.850000381469727,23.979999542236328,24.079999923706055,24.780000686645508,6414765.0,22.079627990722656
2015-11-17,25.389999389648438,24.290000915527344,24.81999969482422,24.3799991607666,9971345.0,21.723217010498047
2015-11-18,24.5,23.690000534057617,24.420000076293945,23.739999771118164,9457005.0,21.1529598236084
2015-11-19,24.559999465942383,23.760000228881836,23.770000457763672,24.5,6707286.0,21.83013916015625
2015-11-20,25.260000228881836,24.299999237060547,24.690000534057617,24.719999313354492,9210170.0,22.026165008544922
2015-11-23,25.790000915527344,24.489999771118164,24.780000686645508,25.15999984741211,15344407.0,22.418216705322266
2015-11-24,25.399999618530273,24.5,25.389999389648438,25.09000015258789,8538167.0,22.355844497680664
2015-11-25,27.600000381469727,24.899999618530273,24.899999618530273,26.81999969482422,25198295.0,23.897319793701172
2015-11-26,27.8799991607666,26.149999618530273,27.219999313354492,26.889999389648438,24899087.0,23.959692001342773
2015-11-27,27.649999618530273,25.5,26.360000610351562,25.690000534057617,18838722.0,22.890460968017578
2015-11-30,27.299999237060547,25.520000457763672,25.549999237060547,27.06999969482422,20407324.0,24.120075225830078
2015-12-01,27.479999542236328,26.010000228881836,27.06999969482422,26.489999771118164,15184624.0,23.60327911376953
2015-12-02,26.5,24.530000686645508,26.280000686645508,25.420000076293945,13850667.0,22.649885177612305
2015-12-03,26.079999923706055,25.15999984741211,25.440000534057617,25.809999465942383,9633063.0,22.99738311767578
2015-12-04,25.989999771118164,25.0,25.639999389648438,25.190000534057617,8609482.0,22.444948196411133
2015-12-07,26.170000076293945,25.06999969482422,25.290000915527344,25.780000686645508,10407056.0,22.97065544128418
2015-12-08,25.84000015258789,24.920000076293945,25.549999237060547,24.979999542236328,8422273.0,22.257831573486328
2015-12-09,25.079999923706055,24.219999313354492,24.81999969482422,24.90999984741211,8216174.0,22.195459365844727
2015-12-10,24.969999313354492,24.510000228881836,24.709999084472656,24.8700008392334,6439568.0,22.159822463989258
2015-12-11,25.229999542236328,24.399999618530273,24.549999237060547,24.540000915527344,5923358.0,21.865781784057617
2015-12-14,25.100000381469727,24.350000381469727,24.3700008392334,25.079999923706055,6045747.0,22.346935272216797
2015-12-15,25.3799991607666,25.0,25.149999618530273,25.18000030517578,5125273.0,22.436037063598633
2015-12-16,25.760000228881836,25.100000381469727,25.25,25.219999313354492,6726576.0,22.4716796875
2015-12-17,25.979999542236328,25.200000762939453,25.360000610351562,25.709999084472656,10710206.0,22.908281326293945
2015-12-18,25.739999771118164,24.850000381469727,25.520000457763672,24.920000076293945,9297764.0,22.204370498657227
2015-12-21,25.6200008392334,24.75,24.8799991607666,25.540000915527344,9431093.0,22.75680923461914
2015-12-22,26.389999389648438,25.459999084472656,25.56999969482422,26.030000686645508,11959046.0,23.19341278076172
2015-12-23,26.219999313354492,25.350000381469727,25.90999984741211,25.459999084472656,8530685.0,22.68552589416504
2015-12-24,25.899999618530273,24.969999313354492,25.299999237060547,25.34000015258789,7397078.0,22.578601837158203
2015-12-25,25.639999389648438,24.959999084472656,25.360000610351562,25.170000076293945,7589651.0,22.427127838134766
2015-12-28,25.469999313354492,23.100000381469727,25.299999237060547,24.440000534057617,8081516.0,21.77667808532715
2015-12-29,24.68000030517578,24.0,24.3700008392334,24.280000686645508,7221694.0,21.63411521911621
2015-12-30,24.389999389648438,23.709999084472656,24.25,24.040000915527344,8405716.0,21.420269012451172
2015-12-31,24.290000915527344,23.420000076293945,24.18000030517578,23.489999771118164,7152155.0,20.93020248413086
2016-01-04,23.709999084472656,21.479999542236328,23.360000610351562,21.889999389648438,6554844.0,19.504562377929688
2016-01-05,22.559999465942383,21.299999237060547,21.709999084472656,22.219999313354492,7613270.0,19.798599243164062
2016-01-06,22.559999465942383,21.90999984741211,22.229999542236328,22.389999389648438,6039393.0,19.950075149536133
2016-01-07,21.989999771118164,20.260000228881836,21.989999771118164,20.530000686645508,2244173.0,18.292768478393555
2016-01-08,21.530000686645508,19.670000076293945,20.899999618530273,20.6200008392334,6977721.0,18.37295913696289
2016-01-11,20.25,19.010000228881836,20.25,19.489999771118164,6249921.0,17.366098403930664
2016-01-12,20.479999542236328,19.1200008392334,19.43000030517578,19.850000381469727,4427536.0,17.686866760253906
2016-01-13,20.260000228881836,19.200000762939453,20.149999618530273,19.229999542236328,4206382.0,17.134431838989258
2016-01-14,20.600000381469727,18.8799991607666,19.010000228881836,20.350000381469727,7623082.0,18.132383346557617
2016-01-15,20.469999313354492,19.190000534057617,20.15999984741211,19.40999984741211,4728691.0,17.294815063476562
2016-01-18,20.209999084472656,18.979999542236328,18.979999542236328,19.760000228881836,5246285.0,17.606678009033203
2016-01-19,20.200000762939453,19.520000457763672,19.6299991607666,20.149999618530273,6192543.0,17.95417594909668
2016-01-20,20.139999389648438,19.219999313354492,20.0,19.540000915527344,4966983.0,17.4106502532959
2016-01-21,20.149999618530273,18.8799991607666,19.299999237060547,18.940000534057617,7708767.0,16.876035690307617
2016-01-22,19.700000762939453,19.049999237060547,19.149999618530273,19.510000228881836,5163233.0,17.383920669555664
2016-01-25,20.360000610351562,19.65999984741211,19.65999984741211,19.93000030517578,6544004.0,17.75815200805664
2016-01-26,19.989999771118164,18.299999237060547,19.780000686645508,18.649999618530273,5944338.0,16.61763572692871
2016-01-27,19.690000534057617,18.5,18.799999237060547,19.610000610351562,9630085.0,17.473024368286133
2016-01-28,20.15999984741211,19.059999465942383,19.059999465942383,19.420000076293945,6102240.0,17.303726196289062
2016-01-29,20.280000686645508,19.299999237060547,19.5,19.899999618530273,5594846.0,17.731420516967773
2016-02-01,20.079999923706055,19.100000381469727,19.709999084472656,19.3700008392334,4196793.0,17.25917625427246
2016-02-02,20.1299991607666,19.420000076293945,19.420000076293945,20.06999969482422,5135712.0,17.88289451599121
2016-02-03,20.219999313354492,19.5,19.799999237060547,20.020000457763672,3315788.0,17.838342666625977
2016-02-04,20.690000534057617,20.030000686645508,20.489999771118164,20.489999771118164,6204644.0,18.25712776184082
2016-02-05,20.6200008392334,19.809999465942383,20.489999771118164,19.899999618530273,4671986.0,17.731420516967773
2016-02-15,19.450000762939453,19.010000228881836,19.040000915527344,19.270000457763672,6539957.0,17.170074462890625
2016-02-16,20.15999984741211,19.31999969482422,19.3700008392334,19.989999771118164,15047638.0,17.81161117553711
2016-02-17,21.479999542236328,20.0,20.100000381469727,21.0,26925339.0,18.711549758911133
2016-02-18,21.100000381469727,20.309999465942383,20.969999313354492,20.43000030517578,19804412.0,18.203664779663086
2016-02-19,20.56999969482422,20.100000381469727,20.389999389648438,20.450000762939453,12306304.0,18.221485137939453
2016-02-22,20.979999542236328,20.520000457763672,20.760000228881836,20.889999389648438,16719344.0,18.613534927368164
2016-02-23,20.899999618530273,20.100000381469727,20.75,20.31999969482422,14695018.0,18.10565185546875
2016-02-24,20.6299991607666,19.899999618530273,20.229999542236328,20.350000381469727,10911658.0,18.132383346557617
2016-02-25,20.6299991607666,18.489999771118164,20.290000915527344,18.579999923706055,16730372.0,16.555265426635742
2016-02-26,19.0,17.559999465942383,18.790000915527344,17.969999313354492,15182730.0,16.01173973083496
2016-02-29,17.850000381469727,16.479999542236328,17.56999969482422,16.799999237060547,13334702.0,14.969236373901367
2016-03-01,17.149999618530273,16.520000457763672,16.8799991607666,16.860000610351562,13468668.0,15.022701263427734
2016-03-02,17.889999389648438,16.90999984741211,16.920000076293945,17.760000228881836,13542932.0,15.824625968933105
2016-03-03,18.479999542236328,17.610000610351562,17.760000228881836,17.959999084472656,10286893.0,16.00282859802246
2016-03-04,17.959999084472656,17.030000686645508,17.799999237060547,17.219999313354492,10929606.0,15.34346866607666
2016-03-07,17.739999771118164,17.200000762939453,17.3700008392334,17.5,7012902.0,15.592957496643066
2016-03-08,17.760000228881836,16.780000686645508,17.510000228881836,17.610000610351562,8958571.0,15.690970420837402
2016-03-09,17.489999771118164,17.049999237060547,17.299999237060547,17.25,6359444.0,15.370201110839844
2016-03-10,17.309999465942383,16.75,17.25,16.8799991607666,5236006.0,15.040518760681152
2016-03-11,17.479999542236328,16.549999237060547,16.780000686645508,17.09000015258789,6568506.0,15.227636337280273
2016-03-14,17.950000762939453,17.100000381469727,17.229999542236328,17.780000686645508,7945039.0,15.84244441986084
2016-03-15,18.100000381469727,17.479999542236328,17.68000030517578,17.899999618530273,8615146.0,15.94936752319336
2016-03-16,18.149999618530273,17.530000686645508,17.889999389648438,17.649999618530273,4758398.0,15.726611137390137
2016-03-17,18.200000762939453,17.6200008392334,17.6200008392334,18.0,8853596.0,16.038467407226562
2016-03-18,18.690000534057617,18.0,18.18000030517578,18.540000915527344,14429720.0,16.519622802734375
2016-03-21,18.850000381469727,18.440000534057617,18.75,18.729999542236328,12840359.0,16.688919067382812
2016-03-22,19.389999389648438,18.399999618530273,18.700000762939453,18.760000228881836,17774045.0,16.715648651123047
2016-03-23,18.969999313354492,18.530000686645508,18.75,18.8799991607666,8576619.0,16.822572708129883
2016-03-24,18.809999465942383,18.329999923706055,18.760000228881836,18.479999542236328,8085451.0,16.466161727905273
2016-03-25,19.15999984741211,18.5,18.700000762939453,19.1200008392334,13204895.0,17.036418914794922
2016-03-28,19.200000762939453,18.600000381469727,19.110000610351562,18.809999465942383,6148542.0,16.760202407836914
2016-03-29,18.889999389648438,18.110000610351562,18.889999389648438,18.299999237060547,5626458.0,16.3057804107666
2016-03-30,19.030000686645508,18.299999237060547,18.479999542236328,19.020000457763672,7045375.0,16.94731903076172
2016-03-31,20.149999618530273,18.979999542236328,18.979999542236328,19.34000015258789,15638601.0,17.232444763183594
2016-04-01,19.989999771118164,18.899999618530273,19.399999618530273,19.09000015258789,14309042.0,17.009689331054688
2016-04-05,20.690000534057617,18.93000030517578,19.149999618530273,20.190000534057617,22890700.0,17.989816665649414
2016-04-06,21.799999237060547,19.899999618530273,20.100000381469727,21.229999542236328,20909180.0,18.916486740112305
2016-04-07,21.600000381469727,20.729999542236328,21.309999465942383,21.15999984741211,16232776.0,18.85411262512207
2016-04-08,21.59000015258789,20.780000686645508,20.860000610351562,21.170000076293945,10781682.0,18.86302375793457
2016-04-11,23.290000915527344,21.260000228881836,21.260000228881836,23.290000915527344,18150862.0,20.751998901367188
2016-04-12,23.75,22.600000381469727,23.440000534057617,23.079999923706055,10782818.0,20.564884185791016
2016-04-13,23.549999237060547,22.670000076293945,23.399999618530273,22.780000686645508,16712830.0,20.29757308959961
2016-04-14,23.25,22.719999313354492,22.899999618530273,22.989999771118164,7910722.0,20.484689712524414
2016-04-15,23.040000915527344,22.209999084472656,22.530000686645508,22.639999389648438,13426147.0,20.172832489013672
2016-04-18,22.760000228881836,22.030000686645508,22.329999923706055,22.520000457763672,7771253.0,20.065908432006836
2016-04-19,22.899999618530273,22.270000457763672,22.700000762939453,22.350000381469727,4923079.0,19.9144344329834
2016-04-20,22.479999542236328,20.799999237060547,22.299999237060547,21.719999313354492,12490044.0,19.353086471557617
2016-04-21,22.0,21.360000610351562,22.0,21.479999542236328,6474867.0,19.139240264892578
2016-04-22,21.600000381469727,21.079999923706055,21.389999389648438,21.450000762939453,3219940.0,19.112510681152344
2016-04-25,21.440000534057617,20.239999771118164,21.440000534057617,20.639999389648438,6265708.0,18.390777587890625
2016-04-26,22.0,20.700000762939453,20.799999237060547,21.8700008392334,8118163.0,19.48674201965332
2016-04-27,21.950000762939453,21.219999313354492,21.860000610351562,21.280000686645508,3907728.0,18.961036682128906
2016-04-28,21.3799991607666,20.6200008392334,21.360000610351562,21.309999465942383,3509139.0,18.98776626586914
2016-04-29,21.450000762939453,20.709999084472656,21.209999084472656,20.790000915527344,4528121.0,18.52443504333496
2016-05-03,21.639999389648438,20.600000381469727,20.790000915527344,21.469999313354492,12123243.0,19.13033103942871
2016-05-04,21.6299991607666,20.90999984741211,21.3799991607666,21.260000228881836,9543746.0,18.94321632385254
2016-05-05,21.43000030517578,20.899999618530273,21.260000228881836,21.360000610351562,6279319.0,19.032316207885742
2016-05-06,21.469999313354492,20.5,21.440000534057617,20.510000228881836,7309159.0,18.274948120117188
2016-05-09,20.34000015258789,19.579999923706055,20.299999237060547,20.1299991607666,9801020.0,17.936355590820312
2016-05-10,20.440000534057617,19.690000534057617,19.979999542236328,19.719999313354492,7789475.0,17.57103729248047
2016-05-11,20.799999237060547,19.850000381469727,19.989999771118164,20.25,7988979.0,18.04327964782715
2016-05-12,20.75,19.760000228881836,19.899999618530273,20.530000686645508,7617968.0,18.292768478393555
2016-05-13,20.68000030517578,20.100000381469727,20.40999984741211,20.200000762939453,3071685.0,17.998727798461914
2016-05-16,20.489999771118164,19.950000762939453,20.030000686645508,20.389999389648438,3817065.0,18.16802215576172
2016-05-17,20.56999969482422,19.8799991607666,20.5,20.059999465942383,3960300.0,17.873981475830078
2016-05-18,20.299999237060547,19.719999313354492,20.049999237060547,19.989999771118164,3951456.0,17.81161117553711
2016-05-19,20.40999984741211,19.920000076293945,19.920000076293945,20.15999984741211,3462382.0,17.96308708190918
2016-05-20,20.280000686645508,19.90999984741211,20.049999237060547,20.270000457763672,3944933.0,18.061100006103516
2016-05-23,21.030000686645508,20.31999969482422,20.31999969482422,20.8700008392334,8416477.0,18.59571647644043
2016-05-24,21.059999465942383,20.579999923706055,20.610000610351562,20.719999313354492,4560239.0,18.462060928344727
2016-05-25,21.190000534057617,20.3799991607666,20.8799991607666,20.579999923706055,5154930.0,18.337318420410156
2016-05-26,21.149999618530273,20.469999313354492,20.600000381469727,20.920000076293945,4733167.0,18.64026641845703
2016-05-27,20.969999313354492,20.3799991607666,20.8799991607666,20.6200008392334,4859988.0,18.37295913696289
2016-05-30,20.600000381469727,20.31999969482422,20.5,20.34000015258789,2716395.0,18.123472213745117
2016-05-31,21.030000686645508,20.260000228881836,20.260000228881836,20.989999771118164,8559363.0,18.70263671875
2016-06-01,21.260000228881836,20.8799991607666,20.989999771118164,21.0,6148305.0,18.711549758911133
2016-06-02,21.059999465942383,20.649999618530273,20.899999618530273,20.8799991607666,5109465.0,18.604625701904297
2016-06-03,21.899999618530273,20.799999237060547,20.889999389648438,21.780000686645508,12754045.0,19.406551361083984
2016-06-06,21.8799991607666,21.43000030517578,21.760000228881836,21.600000381469727,6528950.0,19.246164321899414
2016-06-07,21.8700008392334,21.360000610351562,21.600000381469727,21.6200008392334,4716235.0,19.26398468017578
2016-06-08,21.479999542236328,20.84000015258789,21.420000076293945,20.8799991607666,8474515.0,18.604625701904297
2016-06-13,20.799999237060547,19.59000015258789,20.510000228881836,19.610000610351562,9397347.0,17.54022979736328
2016-06-14,20.0,19.520000457763672,19.6200008392334,19.639999389648438,3985234.0,17.567058563232422
2016-06-15,20.299999237060547,19.5,19.579999923706055,20.200000762939453,7120362.0,18.067955017089844
2016-06-16,20.549999237060547,19.600000381469727,20.010000228881836,19.780000686645508,8487334.0,17.692285537719727
2016-06-17,20.25,19.690000534057617,19.799999237060547,19.799999237060547,4614346.0,17.710172653198242
2016-06-20,20.25,19.770000457763672,19.799999237060547,20.219999313354492,5156032.0,18.085844039916992
2016-06-21,20.450000762939453,19.899999618530273,20.219999313354492,19.989999771118164,4132952.0,17.88011932373047
2016-06-22,20.350000381469727,19.93000030517578,20.0,20.270000457763672,2662836.0,18.130565643310547
2016-06-23,20.360000610351562,19.979999542236328,20.350000381469727,20.280000686645508,3882762.0,18.139511108398438
2016-06-24,20.469999313354492,19.18000030517578,20.270000457763672,19.75,6067637.0,17.665449142456055
2016-06-27,20.260000228881836,19.520000457763672,19.520000457763672,20.09000015258789,5140641.0,17.96956443786621
2016-06-28,20.940000534057617,19.899999618530273,20.0,20.8700008392334,8200549.0,18.667240142822266
2016-06-29,21.280000686645508,20.579999923706055,20.8700008392334,20.639999389648438,4452998.0,18.46151351928711
2016-06-30,20.850000381469727,20.579999923706055,20.75,20.75,2989654.0,18.55990219116211
2016-07-01,21.100000381469727,20.709999084472656,20.799999237060547,20.809999465942383,3220344.0,18.613571166992188
2016-07-04,21.309999465942383,20.610000610351562,20.6200008392334,21.18000030517578,5930757.0,18.944517135620117
2016-07-05,21.290000915527344,20.959999084472656,21.18000030517578,21.079999923706055,3555096.0,18.855073928833008
2016-07-06,21.3700008392334,20.780000686645508,21.06999969482422,21.059999465942383,4894397.0,18.83718490600586
2016-07-07,21.3700008392334,20.8799991607666,21.079999923706055,20.950000762939453,6431718.0,18.738794326782227
2016-07-08,21.059999465942383,20.489999771118164,21.049999237060547,20.59000015258789,6081538.0,18.416791915893555
2016-07-11,21.219999313354492,20.610000610351562,20.65999984741211,20.700000762939453,5550721.0,18.51518440246582
2016-07-12,20.860000610351562,20.40999984741211,20.709999084472656,20.84000015258789,5095847.0,18.640403747558594
2016-07-13,21.850000381469727,20.899999618530273,20.979999542236328,21.649999618530273,15688237.0,19.364912033081055
2016-07-14,21.860000610351562,21.18000030517578,21.559999465942383,21.31999969482422,11445450.0,19.069740295410156
2016-07-15,21.59000015258789,21.100000381469727,21.399999618530273,21.280000686645508,7015956.0,19.03396224975586
2016-07-18,21.34000015258789,20.799999237060547,21.15999984741211,21.030000686645508,6229598.0,18.81035041809082
2016-07-19,21.239999771118164,20.899999618530273,21.010000228881836,21.200000762939453,3897099.0,18.9624080657959
2016-07-20,21.3700008392334,21.010000228881836,21.350000381469727,21.059999465942383,4643332.0,18.83718490600586
2016-07-21,21.239999771118164,20.799999237060547,21.09000015258789,21.18000030517578,7142202.0,18.944517135620117
2016-07-22,21.190000534057617,20.579999923706055,21.170000076293945,20.780000686645508,8206428.0,18.58673667907715
2016-07-25,21.06999969482422,20.6299991607666,20.799999237060547,20.920000076293945,4552411.0,18.711959838867188
2016-07-26,21.93000030517578,20.81999969482422,20.81999969482422,21.799999237060547,12609407.0,19.49907875061035
2016-07-27,23.440000534057617,21.799999237060547,21.899999618530273,22.190000534057617,27949824.0,19.847915649414062
2016-07-28,23.010000228881836,21.81999969482422,22.25,22.75,13580482.0,20.34881019592285
2016-07-29,23.020000457763672,22.030000686645508,22.469999313354492,22.149999618530273,8064951.0,19.812135696411133
2016-08-01,22.600000381469727,21.5,22.139999389648438,22.329999923706055,7609810.0,19.9731388092041
2016-08-02,22.389999389648438,21.899999618530273,22.079999923706055,22.31999969482422,4002573.0,19.964195251464844
2016-08-03,23.149999618530273,22.25,22.31999969482422,22.6200008392334,10848636.0,20.232532501220703
2016-08-04,23.34000015258789,22.6200008392334,22.780000686645508,22.93000030517578,8939707.0,20.509811401367188
2016-08-05,23.079999923706055,22.290000915527344,22.989999771118164,22.520000457763672,7777979.0,20.143085479736328
2016-08-08,22.65999984741211,22.260000228881836,22.479999542236328,22.639999389648438,4329386.0,20.25042152404785
2016-08-09,22.899999618530273,22.40999984741211,22.5,22.670000076293945,5105293.0,20.277252197265625
2016-08-10,22.809999465942383,22.200000762939453,22.579999923706055,22.270000457763672,4561030.0,19.919471740722656
2016-08-11,23.030000686645508,22.1299991607666,22.1299991607666,22.65999984741211,8476925.0,20.268310546875
2016-08-12,23.260000228881836,22.510000228881836,22.889999389648438,22.920000076293945,7806766.0,20.500865936279297
2016-08-15,24.59000015258789,22.700000762939453,22.75,24.06999969482422,20364264.0,21.529489517211914
2016-08-16,24.299999237060547,23.899999618530273,23.979999542236328,24.149999618530273,11934241.0,21.601043701171875
2016-08-17,24.299999237060547,23.700000762939453,24.219999313354492,24.190000534057617,5865675.0,21.636821746826172
2016-08-18,24.34000015258789,23.520000457763672,24.049999237060547,23.729999542236328,7854835.0,21.225374221801758
2016-08-19,23.81999969482422,23.440000534057617,23.559999465942383,23.729999542236328,4647196.0,21.225374221801758
2016-08-22,23.729999542236328,23.010000228881836,23.729999542236328,23.209999084472656,7548989.0,20.760255813598633
2016-08-23,23.270000457763672,22.610000610351562,23.079999923706055,22.8799991607666,8419601.0,20.465087890625
2016-08-24,23.81999969482422,22.899999618530273,22.899999618530273,23.469999313354492,9345148.0,20.992815017700195
2016-08-25,23.709999084472656,23.110000610351562,23.440000534057617,23.5,6250433.0,21.019649505615234
2016-08-26,24.040000915527344,23.190000534057617,23.549999237060547,23.81999969482422,9095921.0,21.30587387084961
2016-08-29,23.979999542236328,23.219999313354492,23.969999313354492,23.350000381469727,4363352.0,20.885480880737305
2016-08-30,23.469999313354492,23.0,23.360000610351562,23.059999465942383,4668502.0,20.62609100341797
2016-08-31,23.18000030517578,22.719999313354492,22.93000030517578,23.040000915527344,3751938.0,20.608203887939453
2016-09-01,23.040000915527344,22.639999389648438,23.040000915527344,22.700000762939453,5424234.0,20.304088592529297
2016-09-02,22.84000015258789,22.280000686645508,22.579999923706055,22.579999923706055,4325347.0,20.196752548217773
2016-09-05,22.829999923706055,22.40999984741211,22.530000686645508,22.719999313354492,2762797.0,20.321975708007812
2016-09-06,23.200000762939453,22.260000228881836,22.649999618530273,23.18000030517578,5428561.0,20.73342514038086
2016-09-07,23.229999542236328,22.93000030517578,23.049999237060547,23.190000534057617,3749386.0,20.74237060546875
2016-09-08,23.209999084472656,22.969999313354492,23.209999084472656,23.1200008392334,3845988.0,20.679758071899414
2016-09-09,23.219999313354492,22.65999984741211,23.1200008392334,22.690000534057617,3134673.0,20.295141220092773
2016-09-12,22.829999923706055,22.309999465942383,22.360000610351562,22.440000534057617,3149066.0,20.071529388427734
2016-09-13,22.700000762939453,22.18000030517578,22.579999923706055,22.68000030517578,3059736.0,20.28619956970215
2016-09-14,22.649999618530273,22.299999237060547,22.540000915527344,22.489999771118164,1186998.0,20.116252899169922
2016-09-19,23.5,22.540000915527344,22.540000915527344,23.389999389648438,4852987.0,20.9212589263916
2016-09-20,23.389999389648438,22.940000534057617,23.389999389648438,23.030000686645508,2673015.0,20.59925651550293
2016-09-21,23.850000381469727,22.860000610351562,23.15999984741211,23.6200008392334,7163936.0,21.126985549926758
2016-09-22,23.889999389648438,23.299999237060547,23.600000381469727,23.420000076293945,3378571.0,20.94809341430664
2016-09-23,23.690000534057617,22.81999969482422,23.350000381469727,22.899999618530273,3890449.0,20.48297691345215
2016-09-26,23.239999771118164,22.709999084472656,22.780000686645508,22.90999984741211,4552937.0,20.49192237854004
2016-09-27,23.079999923706055,22.5,22.719999313354492,23.040000915527344,4285495.0,20.608203887939453
2016-09-28,23.25,22.56999969482422,23.209999084472656,22.719999313354492,4373378.0,20.321975708007812
2016-09-29,23.260000228881836,22.700000762939453,22.799999237060547,23.149999618530273,3534872.0,20.70659065246582
2016-09-30,23.6200008392334,22.950000762939453,23.15999984741211,23.3700008392334,3213320.0,20.903371810913086
2016-10-10,24.040000915527344,23.350000381469727,23.350000381469727,23.889999389648438,5325314.0,21.368484497070312
2016-10-11,24.149999618530273,23.729999542236328,23.90999984741211,23.940000534057617,4347679.0,21.413209915161133
2016-10-12,24.079999923706055,23.700000762939453,23.899999618530273,23.959999084472656,3581374.0,21.43109703063965
2016-10-13,24.059999465942383,23.540000915527344,24.0,23.56999969482422,3798662.0,21.082260131835938
2016-10-14,23.979999542236328,23.56999969482422,23.690000534057617,23.860000610351562,4526573.0,21.34165382385254
2016-10-17,23.850000381469727,23.3700008392334,23.850000381469727,23.540000915527344,2336621.0,21.05542755126953
2016-10-18,23.690000534057617,23.399999618530273,23.649999618530273,23.600000381469727,3412581.0,21.109094619750977
2016-10-19,23.799999237060547,23.350000381469727,23.59000015258789,23.40999984741211,2069115.0,20.939149856567383
2016-10-20,23.65999984741211,23.059999465942383,23.5,23.360000610351562,7643102.0,20.894426345825195
2016-10-21,23.350000381469727,22.670000076293945,23.350000381469727,23.020000457763672,7809888.0,20.590312957763672
2016-10-24,23.200000762939453,22.760000228881836,23.200000762939453,22.959999084472656,5695646.0,20.536643981933594
2016-10-25,23.329999923706055,22.940000534057617,23.0,23.149999618530273,3458327.0,20.70659065246582
2016-10-26,23.139999389648438,22.760000228881836,23.049999237060547,22.969999313354492,4716381.0,20.545589447021484
2016-10-27,23.139999389648438,22.850000381469727,22.93000030517578,23.1299991607666,2598974.0,20.68869972229004
2016-10-28,23.15999984741211,22.950000762939453,23.1200008392334,23.020000457763672,3576291.0,20.590312957763672
2016-10-31,23.149999618530273,22.899999618530273,22.899999618530273,23.06999969482422,3440908.0,20.635034561157227
2016-11-01,23.549999237060547,23.040000915527344,23.06999969482422,23.5,5463584.0,21.019649505615234
2016-11-02,23.520000457763672,23.270000457763672,23.3799991607666,23.34000015258789,2516672.0,20.876537322998047
2016-11-03,23.93000030517578,23.209999084472656,23.329999923706055,23.850000381469727,8406935.0,21.33270835876465
2016-11-04,23.93000030517578,23.450000762939453,23.829999923706055,23.799999237060547,6841664.0,21.28798484802246
2016-11-07,23.899999618530273,23.3799991607666,23.809999465942383,23.440000534057617,5079361.0,20.965984344482422
2016-11-08,23.639999389648438,23.329999923706055,23.530000686645508,23.389999389648438,3783365.0,20.9212589263916
2016-11-09,23.459999084472656,23.010000228881836,23.350000381469727,23.09000015258789,4877907.0,20.652923583984375
2016-11-10,23.31999969482422,23.040000915527344,23.209999084472656,23.18000030517578,4957235.0,20.73342514038086
2016-11-11,23.350000381469727,22.889999389648438,23.200000762939453,23.110000610351562,5914297.0,20.670812606811523
2016-11-14,23.3700008392334,22.809999465942383,23.110000610351562,23.1200008392334,5719561.0,20.679758071899414
2016-11-15,23.25,22.920000076293945,23.139999389648438,23.18000030517578,3408134.0,20.73342514038086
2016-11-16,23.479999542236328,23.200000762939453,23.299999237060547,23.399999618530273,8194249.0,20.930204391479492
2016-11-17,23.639999389648438,23.110000610351562,23.5,23.280000686645508,5234144.0,20.8228702545166
2016-11-18,23.3700008392334,22.899999618530273,23.299999237060547,23.010000228881836,5349918.0,20.58136749267578
2016-11-21,23.200000762939453,22.809999465942383,23.0,22.989999771118164,4570039.0,20.563478469848633
2016-11-22,23.06999969482422,22.850000381469727,23.0,22.979999542236328,6252818.0,20.554533004760742
2016-11-23,23.139999389648438,22.700000762939453,23.010000228881836,22.809999465942383,7621832.0,20.402475357055664
2016-11-24,22.979999542236328,22.739999771118164,22.850000381469727,22.809999465942383,3691510.0,20.402475357055664
2016-11-25,22.969999313354492,22.360000610351562,22.799999237060547,22.610000610351562,8408438.0,20.223587036132812
2016-11-28,22.8799991607666,22.510000228881836,22.65999984741211,22.600000381469727,7277222.0,20.214641571044922
2016-11-29,22.700000762939453,22.469999313354492,22.6299991607666,22.520000457763672,5334971.0,20.143085479736328
2016-11-30,22.889999389648438,22.420000076293945,22.610000610351562,22.75,7255677.0,20.34881019592285
2016-12-01,22.850000381469727,22.5,22.850000381469727,22.59000015258789,4729624.0,20.20569610595703
2016-12-02,22.700000762939453,22.149999618530273,22.600000381469727,22.360000610351562,7010396.0,19.99997329711914
2016-12-05,22.40999984741211,21.959999084472656,22.15999984741211,22.270000457763672,5724188.0,19.919471740722656
2016-12-06,22.479999542236328,22.030000686645508,22.15999984741211,22.110000610351562,4084747.0,19.7763614654541
2016-12-07,22.25,22.0,22.100000381469727,22.149999618530273,2252597.0,19.812135696411133
2016-12-08,22.209999084472656,21.790000915527344,22.200000762939453,21.790000915527344,4280434.0,19.490135192871094
2016-12-09,21.989999771118164,21.420000076293945,21.860000610351562,21.790000915527344,8390008.0,19.490135192871094
2016-12-12,21.770000457763672,20.579999923706055,21.700000762939453,20.610000610351562,6133561.0,18.43467903137207
2016-12-13,21.690000534057617,20.450000762939453,20.729999542236328,21.25,7612670.0,19.007131576538086
2016-12-14,21.350000381469727,20.709999084472656,21.200000762939453,20.790000915527344,2227830.0,18.595684051513672
2016-12-15,20.989999771118164,20.709999084472656,20.850000381469727,20.850000381469727,3379326.0,18.649349212646484
2016-12-16,21.190000534057617,20.760000228881836,20.8799991607666,20.8799991607666,2598372.0,18.67618179321289
2016-12-19,20.969999313354492,20.780000686645508,20.920000076293945,20.920000076293945,1571797.0,18.711959838867188
2016-12-20,20.8799991607666,20.540000915527344,20.850000381469727,20.700000762939453,3143536.0,18.51518440246582
2016-12-21,20.969999313354492,20.600000381469727,20.760000228881836,20.950000762939453,4050715.0,18.738794326782227
2016-12-22,20.950000762939453,20.5,20.8799991607666,20.65999984741211,4519959.0,18.47940444946289
2016-12-23,20.799999237060547,20.200000762939453,20.799999237060547,20.399999618530273,3718965.0,18.246843338012695
2016-12-26,20.43000030517578,19.959999084472656,20.43000030517578,20.149999618530273,4551961.0,18.023231506347656
2016-12-27,20.239999771118164,20.100000381469727,20.200000762939453,20.149999618530273,4142373.0,18.023231506347656
2016-12-28,20.280000686645508,19.850000381469727,20.200000762939453,20.0,3057501.0,17.889062881469727
2016-12-29,20.200000762939453,19.81999969482422,19.940000534057617,20.049999237060547,4772572.0,17.933786392211914
2016-12-30,20.399999618530273,20.049999237060547,20.18000030517578,20.200000762939453,4479756.0,18.067955017089844
2017-01-03,20.299999237060547,20.0,20.299999237060547,20.1200008392334,4267768.0,17.99639892578125
2017-01-04,20.68000030517578,20.1200008392334,20.190000534057617,20.579999923706055,7666211.0,18.407846450805664
2017-01-05,20.899999618530273,20.520000457763672,20.549999237060547,20.719999313354492,5279163.0,18.533069610595703
2017-01-06,20.8700008392334,20.530000686645508,20.68000030517578,20.690000534057617,4540227.0,18.506237030029297
2017-01-09,21.1200008392334,20.559999465942383,20.600000381469727,20.899999618530273,4260704.0,18.69407081604004
2017-01-10,21.049999237060547,20.799999237060547,20.899999618530273,20.850000381469727,2237182.0,18.649349212646484
2017-01-11,20.8799991607666,20.489999771118164,20.799999237060547,20.540000915527344,3424342.0,18.372068405151367
2017-01-12,20.809999465942383,20.329999923706055,20.520000457763672,20.389999389648438,1428539.0,18.237899780273438
2017-01-13,20.8700008392334,19.940000534057617,20.3799991607666,20.59000015258789,5106834.0,18.416791915893555
2017-01-16,21.049999237060547,20.200000762939453,20.510000228881836,20.75,16185505.0,18.55990219116211
2017-01-17,20.75,20.360000610351562,20.690000534057617,20.68000030517578,2720705.0,18.49729347229004
2017-01-18,20.719999313354492,20.399999618530273,20.6299991607666,20.579999923706055,3501200.0,18.407846450805664
2017-01-19,20.65999984741211,20.209999084472656,20.549999237060547,20.3700008392334,4445486.0,18.220012664794922
2017-01-20,20.6299991607666,20.260000228881836,20.3799991607666,20.559999465942383,1977650.0,18.389955520629883
2017-01-23,20.700000762939453,20.399999618530273,20.670000076293945,20.549999237060547,2417729.0,18.381011962890625
2017-01-24,21.049999237060547,20.479999542236328,20.479999542236328,20.940000534057617,4345653.0,18.729848861694336
2017-01-25,20.950000762939453,20.719999313354492,20.899999618530273,20.90999984741211,1553488.0,18.703018188476562
2017-01-26,21.489999771118164,20.860000610351562,20.950000762939453,21.270000457763672,2886933.0,19.025020599365234
2017-02-03,21.299999237060547,20.989999771118164,21.280000686645508,21.18000030517578,1886703.0,18.944517135620117
2017-02-06,21.34000015258789,21.049999237060547,21.18000030517578,21.18000030517578,2279373.0,18.944517135620117
2017-02-07,21.219999313354492,20.8799991607666,21.18000030517578,20.989999771118164,2256683.0,18.77457046508789
2017-02-08,21.31999969482422,20.920000076293945,20.959999084472656,21.219999313354492,2086260.0,18.980295181274414
2017-02-09,21.3700008392334,21.149999618530273,21.219999313354492,21.270000457763672,2893803.0,19.025020599365234
2017-02-10,21.309999465942383,21.1299991607666,21.280000686645508,21.170000076293945,1999671.0,18.93557357788086
2017-02-13,21.280000686645508,20.8799991607666,21.280000686645508,21.049999237060547,4295443.0,18.828237533569336
2017-02-14,21.059999465942383,20.899999618530273,20.989999771118164,20.989999771118164,1681016.0,18.77457046508789
2017-02-15,21.049999237060547,20.719999313354492,20.899999618530273,20.760000228881836,4092782.0,18.56884765625
2017-02-16,20.90999984741211,20.459999084472656,20.770000457763672,20.610000610351562,6040508.0,18.43467903137207
2017-02-17,20.649999618530273,20.1200008392334,20.600000381469727,20.350000381469727,7324160.0,18.20212173461914
2017-02-20,20.489999771118164,20.219999313354492,20.290000915527344,20.479999542236328,3204424.0,18.318401336669922
2017-02-21,20.729999542236328,20.399999618530273,20.469999313354492,20.649999618530273,4592472.0,18.470457077026367
2017-02-22,20.729999542236328,20.520000457763672,20.700000762939453,20.649999618530273,3977506.0,18.470457077026367
2017-02-23,20.899999618530273,20.540000915527344,20.649999618530273,20.700000762939453,6874902.0,18.51518440246582
2017-02-24,21.479999542236328,20.610000610351562,20.68000030517578,21.3700008392334,16044235.0,19.114463806152344
2017-02-27,21.84000015258789,21.3799991607666,21.3799991607666,21.520000457763672,14441109.0,19.248632431030273
2017-02-28,21.889999389648438,21.3700008392334,21.459999084472656,21.829999923706055,6681820.0,19.525911331176758
2017-03-01,21.760000228881836,21.40999984741211,21.690000534057617,21.600000381469727,5478250.0,19.320188522338867
2017-03-02,21.690000534057617,21.1299991607666,21.670000076293945,21.229999542236328,6500397.0,18.989242553710938
2017-03-03,21.829999923706055,21.18000030517578,21.190000534057617,21.790000915527344,7608126.0,19.490135192871094
2017-03-06,22.040000915527344,21.540000915527344,21.770000457763672,21.780000686645508,6424898.0,19.481191635131836
2017-03-07,21.979999542236328,21.639999389648438,21.760000228881836,21.959999084472656,5378188.0,19.64219093322754
2017-03-08,22.059999465942383,21.549999237060547,22.030000686645508,21.700000762939453,3326526.0,19.40963363647461
2017-03-09,21.729999542236328,21.25,21.729999542236328,21.299999237060547,3836684.0,19.051851272583008
2017-03-10,21.65999984741211,21.299999237060547,21.360000610351562,21.530000686645508,5519828.0,19.257577896118164
2017-03-13,21.81999969482422,21.31999969482422,21.459999084472656,21.639999389648438,4933974.0,19.355966567993164
2017-03-14,22.34000015258789,21.559999465942383,21.68000030517578,22.139999389648438,11767972.0,19.803192138671875
2017-03-15,22.200000762939453,21.760000228881836,22.139999389648438,22.049999237060547,7130666.0,19.722692489624023
2017-03-16,22.25,21.799999237060547,21.969999313354492,21.969999313354492,7424683.0,19.651134490966797
2017-03-17,24.170000076293945,22.93000030517578,22.93000030517578,23.360000610351562,40879909.0,20.894426345825195
2017-03-20,23.760000228881836,22.920000076293945,23.579999923706055,23.329999923706055,16129360.0,20.867591857910156
2017-03-21,23.3700008392334,22.829999923706055,23.3700008392334,23.09000015258789,9266990.0,20.652923583984375
2017-03-22,23.100000381469727,22.290000915527344,23.100000381469727,22.549999237060547,16409587.0,20.169918060302734
2017-03-23,22.899999618530273,22.399999618530273,22.649999618530273,22.670000076293945,12322011.0,20.277252197265625
2017-03-24,22.780000686645508,22.110000610351562,22.700000762939453,22.729999542236328,11402316.0,20.33091926574707
2017-03-27,22.899999618530273,22.520000457763672,22.709999084472656,22.729999542236328,7627189.0,20.33091926574707
2017-03-28,22.799999237060547,22.329999923706055,22.799999237060547,22.510000228881836,5929997.0,20.13414192199707
2017-03-29,22.75,22.06999969482422,22.75,22.43000030517578,6728226.0,20.06258773803711
2017-03-30,22.440000534057617,21.959999084472656,22.360000610351562,22.1299991607666,5363285.0,19.794246673583984
2017-03-31,22.350000381469727,21.850000381469727,22.18000030517578,22.309999465942383,6049367.0,19.955249786376953
2017-04-05,22.889999389648438,22.09000015258789,22.389999389648438,22.709999084472656,9350564.0,20.313030242919922
2017-04-06,22.920000076293945,22.459999084472656,22.709999084472656,22.489999771118164,4718637.0,20.116252899169922
2017-04-07,22.649999618530273,22.059999465942383,22.649999618530273,22.219999313354492,6863059.0,19.8747501373291
2017-04-10,22.299999237060547,21.389999389648438,22.299999237060547,21.479999542236328,9706221.0,19.212854385375977
2017-04-11,21.649999618530273,21.020000457763672,21.450000762939453,21.43000030517578,6451914.0,19.16813087463379
2017-04-12,21.799999237060547,21.25,21.389999389648438,21.3700008392334,5704246.0,19.114463806152344
2017-04-13,21.719999313354492,21.360000610351562,21.399999618530273,21.540000915527344,5389122.0,19.266521453857422
2017-04-14,21.600000381469727,21.020000457763672,21.600000381469727,21.079999923706055,3630961.0,18.855073928833008
2017-04-17,21.15999984741211,20.799999237060547,21.079999923706055,20.950000762939453,3800552.0,18.738794326782227
2017-04-18,21.1299991607666,20.719999313354492,21.100000381469727,20.770000457763672,6418598.0,18.57779312133789
2017-04-19,21.139999389648438,20.450000762939453,21.079999923706055,21.010000228881836,6619664.0,18.792461395263672
2017-04-20,21.229999542236328,20.719999313354492,21.200000762939453,20.860000610351562,6519792.0,18.658292770385742
2017-04-21,21.479999542236328,20.850000381469727,20.8799991607666,20.860000610351562,4633108.0,18.658292770385742
2017-04-24,21.420000076293945,20.729999542236328,20.979999542236328,21.200000762939453,6073994.0,18.9624080657959
2017-04-25,21.559999465942383,21.18000030517578,21.18000030517578,21.299999237060547,3829198.0,19.051851272583008
2017-04-26,21.520000457763672,21.09000015258789,21.309999465942383,21.299999237060547,4118497.0,19.051851272583008
2017-04-27,21.459999084472656,20.979999542236328,21.290000915527344,21.309999465942383,2847015.0,19.06079864501953
2017-04-28,21.8799991607666,21.299999237060547,21.329999923706055,21.59000015258789,5368886.0,19.311243057250977
2017-05-02,21.93000030517578,21.399999618530273,21.59000015258789,21.459999084472656,3643844.0,19.194965362548828
2017-05-03,21.6299991607666,21.299999237060547,21.6299991607666,21.540000915527344,2288008.0,19.266521453857422
2017-05-04,21.690000534057617,21.190000534057617,21.40999984741211,21.209999084472656,2758919.0,18.971351623535156
2017-05-05,21.280000686645508,21.0,21.200000762939453,21.06999969482422,2645672.0,18.846126556396484
2017-05-08,21.59000015258789,20.770000457763672,21.06999969482422,21.149999618530273,3955021.0,18.917682647705078
2017-05-09,21.139999389648438,20.770000457763672,21.1299991607666,20.889999389648438,4071959.0,18.68512725830078
2017-05-10,21.079999923706055,20.549999237060547,20.920000076293945,20.59000015258789,2893241.0,18.416791915893555
2017-05-11,20.65999984741211,19.969999313354492,20.559999465942383,20.200000762939453,5282546.0,18.067955017089844
2017-05-12,20.399999618530273,20.0,20.25,20.06999969482422,3383977.0,17.951675415039062
2017-05-15,20.639999389648438,20.09000015258789,20.09000015258789,20.520000457763672,4351772.0,18.354177474975586
2017-05-16,20.690000534057617,20.31999969482422,20.520000457763672,20.649999618530273,2951549.0,18.470457077026367
2017-05-17,21.209999084472656,20.59000015258789,20.68000030517578,20.899999618530273,8020855.0,18.69407081604004
2017-05-18,21.1299991607666,20.799999237060547,20.8799991607666,20.8700008392334,3995391.0,18.667240142822266
2017-05-19,21.079999923706055,20.690000534057617,20.979999542236328,20.729999542236328,2484993.0,18.54201316833496
2017-05-22,20.829999923706055,19.790000915527344,20.690000534057617,20.290000915527344,6317648.0,18.148454666137695
2017-05-23,20.280000686645508,19.799999237060547,20.200000762939453,19.829999923706055,4598818.0,17.73700714111328
2017-05-24,20.1200008392334,19.690000534057617,19.84000015258789,19.979999542236328,3198195.0,17.871171951293945
2017-05-25,20.15999984741211,19.65999984741211,19.8799991607666,20.06999969482422,4794040.0,17.951675415039062
2017-05-26,20.149999618530273,19.93000030517578,20.049999237060547,20.040000915527344,1950012.0,17.924842834472656
2017-05-31,20.290000915527344,19.979999542236328,20.25,20.040000915527344,3375433.0,17.924842834472656
2017-06-01,20.149999618530273,19.579999923706055,19.979999542236328,19.719999313354492,5184193.0,17.63861656188965
2017-06-02,19.780000686645508,19.059999465942383,19.65999984741211,19.600000381469727,7769863.0,17.531282424926758
2017-06-05,19.739999771118164,19.489999771118164,19.600000381469727,19.6299991607666,3836177.0,17.558115005493164
2017-06-06,19.760000228881836,19.530000686645508,19.6299991607666,19.65999984741211,3656959.0,17.58494758605957
2017-06-07,20.729999542236328,19.579999923706055,19.649999618530273,20.399999618530273,9504125.0,18.246843338012695
2017-06-08,21.290000915527344,20.350000381469727,20.5,21.1299991607666,11441391.0,18.899795532226562
2017-06-09,21.18000030517578,20.719999313354492,21.049999237060547,20.969999313354492,5956926.0,18.756681442260742
2017-06-12,21.030000686645508,20.479999542236328,21.0,20.780000686645508,6726978.0,18.58673667907715
2017-06-13,21.299999237060547,20.520000457763672,20.600000381469727,21.170000076293945,7201490.0,19.045557022094727
2017-06-14,21.399999618530273,21.020000457763672,21.079999923706055,21.190000534057617,7967700.0,19.063552856445312
2017-06-15,21.770000457763672,21.139999389648438,21.200000762939453,21.559999465942383,8001499.0,19.396419525146484
2017-06-16,21.850000381469727,21.420000076293945,21.799999237060547,21.709999084472656,7202546.0,19.531368255615234
2017-06-19,21.709999084472656,21.709999084472656,21.709999084472656,21.709999084472656,0.0,19.531368255615234
2017-06-20,22.780000686645508,22.229999542236328,22.780000686645508,22.549999237060547,9188477.0,20.287073135375977
2017-06-21,23.079999923706055,22.540000915527344,22.739999771118164,22.729999542236328,10959813.0,20.449010848999023
2017-06-22,22.799999237060547,21.979999542236328,22.799999237060547,22.049999237060547,8375078.0,19.837247848510742
2017-06-23,22.510000228881836,21.860000610351562,22.049999237060547,22.299999237060547,8831241.0,20.06216049194336
2017-06-26,23.190000534057617,22.309999465942383,22.479999542236328,23.149999618530273,10492691.0,20.826860427856445
2017-06-27,24.079999923706055,22.8799991607666,23.100000381469727,23.84000015258789,14776181.0,21.44761848449707
2017-06-28,23.860000610351562,23.440000534057617,23.639999389648438,23.649999618530273,7988139.0,21.276687622070312
2017-06-29,23.639999389648438,23.149999618530273,23.469999313354492,23.329999923706055,7471958.0,20.988798141479492
2017-06-30,23.770000457763672,23.1200008392334,23.1200008392334,23.510000228881836,6479126.0,21.15073585510254
2017-07-03,23.5,22.850000381469727,23.5,23.1299991607666,8701201.0,20.808870315551758
2017-07-04,23.260000228881836,22.360000610351562,22.979999542236328,22.610000610351562,11854492.0,20.34105110168457
2017-07-05,23.049999237060547,22.329999923706055,22.639999389648438,23.0,9330724.0,20.691913604736328
2017-07-06,23.06999969482422,22.1200008392334,22.989999771118164,22.6200008392334,12422376.0,20.35004997253418
2017-07-07,22.719999313354492,22.209999084472656,22.600000381469727,22.469999313354492,6941492.0,20.215099334716797
2017-07-10,22.479999542236328,21.719999313354492,22.469999313354492,21.969999313354492,12582261.0,19.765275955200195
2017-07-11,22.049999237060547,21.760000228881836,21.899999618530273,21.8700008392334,5836457.0,19.67531394958496
2017-07-12,22.360000610351562,21.68000030517578,21.8700008392334,22.270000457763672,8341675.0,20.035171508789062
2017-07-13,22.290000915527344,21.5,22.280000686645508,21.600000381469727,10496618.0,19.43240737915039
2017-07-14,21.770000457763672,21.389999389648438,21.639999389648438,21.559999465942383,6281517.0,19.396419525146484
2017-07-17,21.59000015258789,20.510000228881836,21.559999465942383,20.6200008392334,10471595.0,18.550752639770508
2017-07-18,21.110000610351562,20.479999542236328,20.600000381469727,21.09000015258789,7252536.0,18.97358512878418
2017-07-19,21.43000030517578,20.719999313354492,20.979999542236328,21.3799991607666,9219873.0,19.23448371887207
2017-07-20,21.770000457763672,21.170000076293945,21.280000686645508,21.59000015258789,8812188.0,19.423410415649414
2017-07-21,21.969999313354492,21.43000030517578,21.690000534057617,21.899999618530273,5759213.0,19.702301025390625
2017-07-24,22.219999313354492,21.68000030517578,21.989999771118164,22.0,6994485.0,19.792266845703125
2017-07-25,22.270000457763672,21.81999969482422,21.969999313354492,22.200000762939453,6363936.0,19.972196578979492
2017-07-26,22.170000076293945,21.729999542236328,22.09000015258789,21.8799991607666,3344176.0,19.684309005737305
2017-07-27,23.049999237060547,21.729999542236328,21.790000915527344,22.920000076293945,13602267.0,20.61994171142578
2017-07-28,23.010000228881836,22.5,22.90999984741211,22.700000762939453,5953344.0,20.422019958496094
2017-07-31,23.139999389648438,22.600000381469727,22.639999389648438,22.920000076293945,7177403.0,20.61994171142578
2017-08-01,22.969999313354492,22.209999084472656,22.799999237060547,22.579999923706055,8625306.0,20.314062118530273
2017-08-02,22.760000228881836,22.25,22.559999465942383,22.31999969482422,5423450.0,20.08015251159668
2017-08-03,22.700000762939453,22.139999389648438,22.139999389648438,22.299999237060547,4396803.0,20.06216049194336
2017-08-04,22.399999618530273,21.93000030517578,22.399999618530273,22.200000762939453,5804855.0,19.972196578979492
2017-08-07,22.579999923706055,22.049999237060547,22.079999923706055,22.31999969482422,6438494.0,20.08015251159668
2017-08-08,24.549999237060547,22.450000762939453,22.450000762939453,24.549999237060547,44927810.0,22.086368560791016
2017-08-09,25.84000015258789,24.899999618530273,25.059999465942383,25.290000915527344,41845797.0,22.752111434936523
2017-08-10,25.90999984741211,24.829999923706055,25.469999313354492,25.790000915527344,29504951.0,23.201934814453125
2017-08-11,25.790000915527344,24.559999465942383,25.489999771118164,24.780000686645508,28120213.0,22.293289184570312
2017-08-14,26.06999969482422,24.799999237060547,25.100000381469727,25.940000534057617,30994391.0,23.33687973022461
2017-08-15,26.600000381469727,24.809999465942383,26.25,24.93000030517578,30077312.0,22.42823600769043
2017-08-16,26.799999237060547,24.559999465942383,25.110000610351562,25.90999984741211,31752290.0,23.309892654418945
2017-08-17,26.0,24.700000762939453,26.0,25.209999084472656,30241640.0,22.68013572692871
2017-08-18,24.950000762939453,24.030000686645508,24.90999984741211,24.239999771118164,26249874.0,21.807477951049805
2017-08-21,24.549999237060547,24.100000381469727,24.219999313354492,24.43000030517578,12059087.0,21.978412628173828
2017-08-22,25.5,24.690000534057617,24.899999618530273,24.84000015258789,20436157.0,22.34726905822754
2017-08-23,24.8700008392334,24.229999542236328,24.8700008392334,24.360000610351562,11520270.0,21.915437698364258
2017-08-24,24.399999618530273,23.149999618530273,24.18000030517578,23.31999969482422,24972085.0,20.979801177978516
2017-08-25,23.579999923706055,23.25,23.530000686645508,23.540000915527344,10982997.0,21.17772674560547
2017-08-28,23.84000015258789,23.270000457763672,23.639999389648438,23.489999771118164,16039702.0,21.132741928100586
2017-08-29,23.670000076293945,23.0,23.489999771118164,23.18000030517578,13014708.0,20.853851318359375
2017-08-30,23.8799991607666,23.190000534057617,23.229999542236328,23.559999465942383,15179550.0,21.195716857910156
2017-08-31,23.719999313354492,23.190000534057617,23.559999465942383,23.610000610351562,12668842.0,21.24070167541504
2017-09-01,24.139999389648438,23.6200008392334,23.709999084472656,24.040000915527344,19361305.0,21.62755012512207
2017-09-04,24.149999618530273,23.610000610351562,24.149999618530273,23.65999984741211,16005442.0,21.285682678222656
2017-09-05,23.65999984741211,23.079999923706055,23.65999984741211,23.40999984741211,16234115.0,21.060771942138672
2017-09-06,23.6200008392334,23.079999923706055,23.25,23.530000686645508,11399682.0,21.168729782104492
2017-09-07,23.59000015258789,23.170000076293945,23.59000015258789,23.229999542236328,9817764.0,20.898832321166992
2017-09-08,23.290000915527344,22.6200008392334,23.139999389648438,22.700000762939453,13563026.0,20.422019958496094
2017-09-11,23.1299991607666,22.520000457763672,22.600000381469727,23.0,9165259.0,20.691913604736328
2017-09-12,23.100000381469727,22.579999923706055,22.899999618530273,22.75,10230048.0,20.46700096130371
2017-09-13,23.100000381469727,22.579999923706055,22.809999465942383,23.079999923706055,8791053.0,20.763887405395508
2017-09-14,23.09000015258789,22.780000686645508,23.020000457763672,22.979999542236328,6192428.0,20.673921585083008
2017-09-15,23.450000762939453,22.93000030517578,22.979999542236328,23.229999542236328,10350340.0,20.898832321166992
2017-09-18,23.469999313354492,23.049999237060547,23.25,23.1200008392334,6932392.0,20.79987335205078
2017-09-19,23.260000228881836,22.530000686645508,23.209999084472656,22.600000381469727,10560084.0,20.332056045532227
2017-09-20,22.780000686645508,22.530000686645508,22.530000686645508,22.719999313354492,4742618.0,20.440011978149414
2017-09-21,22.93000030517578,22.540000915527344,22.68000030517578,22.670000076293945,5108002.0,20.395030975341797
2017-09-22,22.729999542236328,22.309999465942383,22.579999923706055,22.469999313354492,5128062.0,20.215099334716797
2017-09-25,22.59000015258789,22.350000381469727,22.450000762939453,22.479999542236328,3140389.0,20.224096298217773
2017-09-26,22.65999984741211,22.389999389648438,22.540000915527344,22.59000015258789,3731289.0,20.32305908203125
2017-09-27,22.639999389648438,22.3799991607666,22.540000915527344,22.440000534057617,5377415.0,20.188112258911133
2017-09-28,22.56999969482422,22.3700008392334,22.440000534057617,22.440000534057617,3671772.0,20.188112258911133
2017-09-29,22.530000686645508,22.0,22.450000762939453,22.1200008392334,8189673.0,19.900222778320312
2017-10-09,22.700000762939453,22.219999313354492,22.389999389648438,22.579999923706055,7032359.0,20.314062118530273
2017-10-10,23.209999084472656,22.469999313354492,22.59000015258789,23.139999389648438,10220206.0,20.8178653717041
2017-10-11,23.350000381469727,22.899999618530273,23.1200008392334,23.329999923706055,9244776.0,20.988798141479492
2017-10-12,23.270000457763672,22.760000228881836,23.25,22.969999313354492,6740611.0,20.664926528930664
2017-10-13,23.520000457763672,22.84000015258789,22.90999984741211,23.469999313354492,9106462.0,21.114748001098633
2017-10-16,23.549999237060547,22.600000381469727,23.5,22.6299991607666,9765798.0,20.35904312133789
2017-10-17,22.68000030517578,22.25,22.600000381469727,22.399999618530273,5628039.0,20.15212631225586
2017-10-18,22.59000015258789,22.059999465942383,22.3799991607666,22.170000076293945,5179884.0,19.945205688476562
2017-10-19,22.299999237060547,21.700000762939453,22.15999984741211,21.719999313354492,6246444.0,19.540363311767578
2017-10-20,21.770000457763672,20.920000076293945,21.649999618530273,21.040000915527344,16697069.0,18.928604125976562
2017-10-23,21.219999313354492,20.8700008392334,20.920000076293945,21.190000534057617,9609907.0,19.063552856445312
2017-10-24,21.170000076293945,20.850000381469727,21.149999618530273,20.889999389648438,5796827.0,18.793655395507812
2017-10-25,21.09000015258789,20.920000076293945,20.940000534057617,21.06999969482422,4171429.0,18.95559310913086
2017-10-26,21.219999313354492,20.860000610351562,21.079999923706055,21.190000534057617,7370367.0,19.063552856445312
2017-10-27,21.0,20.139999389648438,20.899999618530273,20.260000228881836,18363102.0,18.226877212524414
2017-10-30,20.489999771118164,19.5,20.489999771118164,19.690000534057617,10815805.0,17.714078903198242
2017-10-31,20.110000610351562,19.530000686645508,19.540000915527344,20.0,5627286.0,17.992971420288086
2017-11-01,20.059999465942383,19.6200008392334,20.0,19.799999237060547,8420353.0,17.813039779663086
2017-11-02,19.81999969482422,19.360000610351562,19.780000686645508,19.59000015258789,6539947.0,17.624113082885742
2017-11-03,19.600000381469727,19.110000610351562,19.600000381469727,19.170000076293945,6911814.0,17.246261596679688
2017-11-06,19.479999542236328,19.0,19.200000762939453,19.399999618530273,6365502.0,17.45318031311035
2017-11-07,19.559999465942383,19.18000030517578,19.389999389648438,19.549999237060547,7953661.0,17.588125228881836
2017-11-08,21.510000228881836,19.760000228881836,19.989999771118164,21.18000030517578,37579160.0,19.054553985595703
2017-11-09,21.43000030517578,20.75,20.899999618530273,20.93000030517578,14787464.0,18.829641342163086
2017-11-10,21.149999618530273,20.799999237060547,21.0,21.030000686645508,12385274.0,18.91960906982422
2017-11-13,21.399999618530273,20.34000015258789,21.399999618530273,20.450000762939453,15884883.0,18.397811889648438
2017-11-14,20.760000228881836,20.049999237060547,20.309999465942383,20.290000915527344,9624139.0,18.25386619567871
2017-11-15,20.440000534057617,19.549999237060547,20.170000076293945,19.579999923706055,11915261.0,17.615116119384766
2017-11-16,19.780000686645508,19.459999084472656,19.579999923706055,19.549999237060547,7125049.0,17.588125228881836
2017-11-17,19.559999465942383,18.969999313354492,19.440000534057617,19.030000686645508,9105516.0,17.120311737060547
2017-11-20,19.06999969482422,18.350000381469727,19.049999237060547,18.75,9000136.0,16.868408203125
2017-11-21,18.920000076293945,18.530000686645508,18.709999084472656,18.81999969482422,7209934.0,16.93138313293457
2017-11-22,19.299999237060547,18.709999084472656,18.829999923706055,19.270000457763672,8156530.0,17.336225509643555
2017-11-23,19.5,18.700000762939453,19.350000381469727,18.860000610351562,8634926.0,16.967370986938477
2017-11-24,18.899999618530273,18.579999923706055,18.719999313354492,18.799999237060547,3953391.0,16.91339111328125
2017-11-27,18.969999313354492,18.690000534057617,18.709999084472656,18.899999618530273,4147488.0,17.003355026245117
2017-11-28,18.979999542236328,18.68000030517578,18.84000015258789,18.760000228881836,5210446.0,16.877405166625977
2017-11-29,18.790000915527344,17.84000015258789,18.75,18.030000686645508,14041300.0,16.220661163330078
2017-11-30,18.06999969482422,17.84000015258789,17.959999084472656,17.93000030517578,4949314.0,16.130699157714844
2017-12-01,18.329999923706055,17.850000381469727,17.860000610351562,18.200000762939453,5819536.0,16.37360191345215
2017-12-04,18.360000610351562,17.950000762939453,18.200000762939453,17.979999542236328,4598018.0,16.17568016052246
2017-12-05,17.979999542236328,17.350000381469727,17.889999389648438,17.540000915527344,6293041.0,15.77983570098877
2017-12-06,17.860000610351562,17.479999542236328,17.479999542236328,17.799999237060547,5526115.0,16.01374053955078
2017-12-07,18.010000228881836,17.709999084472656,17.709999084472656,17.850000381469727,4655402.0,16.058725357055664
2017-12-08,18.1200008392334,17.700000762939453,17.829999923706055,18.020000457763672,4484299.0,16.211666107177734
2017-12-11,18.280000686645508,17.860000610351562,18.0,18.040000915527344,7114272.0,16.229658126831055
2017-12-12,18.030000686645508,17.639999389648438,18.0,17.709999084472656,6617799.0,15.932772636413574
2017-12-13,17.8700008392334,17.649999618530273,17.829999923706055,17.829999923706055,3459882.0,16.040733337402344
2017-12-14,17.829999923706055,17.56999969482422,17.760000228881836,17.719999313354492,3990658.0,15.94176959991455
2017-12-15,17.809999465942383,17.59000015258789,17.68000030517578,17.770000457763672,3715121.0,15.986754417419434
2017-12-18,17.889999389648438,17.65999984741211,17.75,17.850000381469727,2521921.0,16.058725357055664
2017-12-19,17.969999313354492,17.709999084472656,17.889999389648438,17.920000076293945,4504110.0,16.121700286865234
2017-12-20,17.989999771118164,17.139999389648438,17.989999771118164,17.200000762939453,7159639.0,15.473953247070312
2017-12-21,17.360000610351562,17.09000015258789,17.190000534057617,17.200000762939453,5352489.0,15.473953247070312
2017-12-22,17.239999771118164,16.709999084472656,17.209999084472656,16.860000610351562,7028718.0,15.168073654174805
2017-12-25,17.1299991607666,16.600000381469727,16.860000610351562,17.06999969482422,6012541.0,15.356999397277832
2017-12-26,17.15999984741211,16.899999618530273,17.059999465942383,17.079999923706055,2598955.0,15.365994453430176
2017-12-27,17.09000015258789,16.670000076293945,17.079999923706055,16.809999465942383,4124520.0,15.123089790344238
2017-12-28,17.110000610351562,16.739999771118164,16.790000915527344,16.950000762939453,4156071.0,15.249042510986328
2017-12-29,16.969999313354492,16.799999237060547,16.950000762939453,16.93000030517578,4084936.0,15.231048583984375
2018-01-02,17.100000381469727,16.829999923706055,16.959999084472656,17.09000015258789,4612867.0,15.374991416931152
2018-01-03,17.350000381469727,17.030000686645508,17.06999969482422,17.239999771118164,7449023.0,15.509939193725586
2018-01-04,17.290000915527344,17.149999618530273,17.25,17.25,5391207.0,15.518935203552246
2018-01-05,17.610000610351562,17.15999984741211,17.25,17.459999084472656,9649945.0,15.707860946655273
2018-01-08,17.489999771118164,17.219999313354492,17.360000610351562,17.389999389648438,5470070.0,15.64488697052002
2018-01-09,17.860000610351562,17.309999465942383,17.389999389648438,17.809999465942383,9909271.0,16.02273941040039
2018-01-10,17.969999313354492,17.399999618530273,17.799999237060547,17.56999969482422,10043264.0,15.80682373046875
2018-01-11,17.579999923706055,17.3700008392334,17.540000915527344,17.520000457763672,4095135.0,15.7618408203125
2018-01-12,17.559999465942383,17.309999465942383,17.510000228881836,17.350000381469727,3697209.0,15.608901977539062
2018-01-15,17.520000457763672,16.0,17.520000457763672,16.280000686645508,13010531.0,14.64627742767334
2018-01-16,16.079999923706055,15.399999618530273,16.079999923706055,15.6899995803833,11791470.0,14.115483283996582
2018-01-17,15.800000190734863,15.210000038146973,15.630000114440918,15.760000228881836,6330789.0,14.178460121154785
2018-01-18,15.739999771118164,15.510000228881836,15.699999809265137,15.619999885559082,3823020.0,14.052509307861328
2018-01-19,15.970000267028809,15.479999542236328,15.600000381469727,15.930000305175781,5754294.0,14.331399917602539
2018-01-22,16.799999237060547,15.649999618530273,15.899999618530273,16.6299991607666,11875456.0,14.961153030395508
2018-01-23,16.799999237060547,16.459999084472656,16.579999923706055,16.549999237060547,4716802.0,14.889181137084961
2018-01-24,17.799999237060547,16.440000534057617,16.5,17.760000228881836,18137546.0,15.97775650024414
2018-01-25,18.399999618530273,17.510000228881836,17.729999542236328,17.719999313354492,20545510.0,15.94176959991455
2018-01-26,17.75,17.299999237060547,17.549999237060547,17.520000457763672,8214596.0,15.7618408203125
2018-01-29,17.729999542236328,17.1200008392334,17.520000457763672,17.200000762939453,6054947.0,15.473953247070312
2018-01-30,17.420000076293945,17.020000457763672,17.350000381469727,17.15999984741211,4137598.0,15.437967300415039
2018-01-31,17.219999313354492,16.309999465942383,17.18000030517578,16.6299991607666,7998868.0,14.961153030395508
2018-02-01,16.700000762939453,15.800000190734863,16.559999465942383,15.819999694824219,7839158.0,14.232439041137695
2018-02-02,16.3700008392334,15.579999923706055,15.710000038146973,16.31999969482422,8319802.0,14.682262420654297
2018-02-05,16.459999084472656,16.049999237060547,16.270000457763672,16.399999618530273,5307753.0,14.754234313964844
2018-02-06,16.149999618530273,15.180000305175781,16.020000457763672,15.220000267028809,7506052.0,13.69265079498291
2018-02-07,15.789999961853027,14.899999618530273,15.5,15.5,8166034.0,13.944551467895508
2018-02-08,16.190000534057617,15.399999618530273,15.5,15.75,6427971.0,14.169463157653809
2018-02-09,15.420000076293945,14.859999656677246,15.300000190734863,15.0600004196167,6200859.0,13.5487060546875
2018-02-12,15.4399995803833,15.039999961853027,15.180000305175781,15.289999961853027,3456789.0,13.755624771118164
2018-02-13,15.5,15.1899995803833,15.380000114440918,15.300000190734863,4624930.0,13.76462173461914
2018-02-14,15.40999984741211,15.100000381469727,15.399999618530273,15.109999656677246,2965973.0,13.593688011169434
2018-02-22,15.470000267028809,15.180000305175781,15.34000015258789,15.4399995803833,3761287.0,13.890572547912598
2018-02-23,15.460000038146973,15.279999732971191,15.430000305175781,15.399999618530273,4154843.0,13.854585647583008
2018-02-26,15.930000305175781,15.380000114440918,15.479999542236328,15.899999618530273,6715775.0,14.304409980773926
2018-02-27,16.15999984741211,15.789999961853027,15.800000190734863,16.079999923706055,7404251.0,14.466346740722656
2018-02-28,16.610000610351562,15.789999961853027,15.979999542236328,16.440000534057617,10748972.0,14.790221214294434
2018-03-01,16.559999465942383,16.18000030517578,16.34000015258789,16.520000457763672,9980015.0,14.86219310760498
2018-03-02,16.729999542236328,16.31999969482422,16.389999389648438,16.479999542236328,6192364.0,14.82620620727539
2018-03-05,16.6200008392334,16.229999542236328,16.450000762939453,16.360000610351562,5183699.0,14.718249320983887
2018-03-06,16.700000762939453,16.34000015258789,16.40999984741211,16.540000915527344,6375197.0,14.880186080932617
2018-03-07,16.600000381469727,16.209999084472656,16.5,16.219999313354492,4435807.0,14.592297554016113
2018-03-08,16.399999618530273,16.15999984741211,16.209999084472656,16.25,3841233.0,14.619288444519043
2018-03-09,16.860000610351562,16.270000457763672,16.3799991607666,16.790000915527344,10247630.0,15.105098724365234
2018-03-12,17.170000076293945,16.809999465942383,16.809999465942383,17.0,8011875.0,15.294023513793945
2018-03-13,17.200000762939453,16.729999542236328,16.950000762939453,16.739999771118164,7723806.0,15.060114860534668
2018-03-14,16.979999542236328,16.399999618530273,16.770000457763672,16.43000030517578,5315753.0,14.781224250793457
2018-03-15,16.520000457763672,16.030000686645508,16.43000030517578,16.149999618530273,6075629.0,14.529322624206543
2018-03-16,16.540000915527344,16.1299991607666,16.3799991607666,16.200000762939453,6828705.0,14.574305534362793
2018-03-19,16.350000381469727,15.779999732971191,16.200000762939453,15.960000038146973,7391662.0,14.358389854431152
2018-03-20,15.920000076293945,15.5600004196167,15.829999923706055,15.859999656677246,5337959.0,14.268424034118652
2018-03-21,16.389999389648438,15.789999961853027,15.899999618530273,15.890000343322754,7606262.0,14.295413970947266
2018-03-22,16.110000610351562,15.729999542236328,15.890000343322754,15.920000076293945,4885181.0,14.322403907775879
2018-03-23,15.510000228881836,14.770000457763672,15.399999618530273,14.979999542236328,10630882.0,13.476734161376953
2018-03-26,15.0,14.5600004196167,14.930000305175781,14.949999809265137,10536022.0,13.44974422454834
2018-03-27,15.300000190734863,15.029999732971191,15.180000305175781,15.270000457763672,8892510.0,13.737632751464844
2018-03-28,15.430000305175781,15.050000190734863,15.100000381469727,15.300000190734863,7444119.0,13.76462173461914
2018-03-29,15.350000381469727,15.050000190734863,15.300000190734863,15.239999771118164,8044520.0,13.71064281463623
2018-03-30,15.479999542236328,15.130000114440918,15.260000228881836,15.430000305175781,8303827.0,13.881575584411621
2018-04-02,15.949999809265137,15.430000305175781,15.5,15.819999694824219,12798782.0,14.232439041137695
2018-04-03,15.670000076293945,15.420000076293945,15.649999618530273,15.59000015258789,5905698.0,14.025519371032715
2018-04-04,15.680000305175781,15.359999656677246,15.65999984741211,15.380000114440918,4273717.0,13.836593627929688
2018-04-09,15.600000381469727,15.079999923706055,15.25,15.180000305175781,5934597.0,13.65666389465332
2018-04-10,15.40999984741211,15.029999732971191,15.199999809265137,15.329999923706055,7468496.0,13.791610717773438
2018-04-11,15.779999732971191,15.319999694824219,15.399999618530273,15.630000114440918,8477825.0,14.061505317687988
2018-04-12,15.720000267028809,15.460000038146973,15.600000381469727,15.489999771118164,4059388.0,13.935553550720215
2018-04-13,15.640000343322754,15.239999771118164,15.569999694824219,15.270000457763672,3800542.0,13.737632751464844
2018-04-16,15.420000076293945,15.0600004196167,15.1899995803833,15.149999618530273,4209679.0,13.629673957824707
2018-04-17,15.289999961853027,14.720000267028809,15.180000305175781,14.84000015258789,4880242.0,13.350783348083496
2018-04-18,15.09000015258789,14.609999656677246,14.9399995803833,14.930000305175781,3698960.0,13.43175220489502
2018-04-19,15.029999732971191,14.850000381469727,14.899999618530273,14.930000305175781,3661343.0,13.43175220489502
2018-04-20,14.949999809265137,14.420000076293945,14.800000190734863,14.579999923706055,4982786.0,13.116873741149902
2018-04-23,14.75,14.4399995803833,14.520000457763672,14.739999771118164,3704416.0,13.260818481445312
2018-04-24,14.960000038146973,14.510000228881836,14.600000381469727,14.920000076293945,5629626.0,13.422755241394043
2018-04-25,14.949999809265137,14.65999984741211,14.850000381469727,14.789999961853027,4046608.0,13.305801391601562
2018-04-26,14.819999694824219,14.380000114440918,14.729999542236328,14.510000228881836,4241800.0,13.053899765014648
2018-04-27,14.579999923706055,14.140000343322754,14.579999923706055,14.239999771118164,4903692.0,12.810993194580078
2018-05-02,14.670000076293945,14.270000457763672,14.4399995803833,14.369999885559082,5208979.0,12.927947998046875
2018-05-03,14.470000267028809,14.079999923706055,14.329999923706055,14.430000305175781,4670463.0,12.981926918029785
2018-05-04,14.550000190734863,14.319999694824219,14.390000343322754,14.399999618530273,3810446.0,12.954936981201172
2018-05-07,14.739999771118164,14.369999885559082,14.369999885559082,14.699999809265137,4456979.0,13.224832534790039
2018-05-08,14.789999961853027,14.640000343322754,14.739999771118164,14.710000038146973,3971332.0,13.233829498291016
2018-05-09,14.829999923706055,14.649999618530273,14.6899995803833,14.770000457763672,3869560.0,13.28780746459961
2018-05-10,14.880000114440918,14.6899995803833,14.8100004196167,14.789999961853027,3827948.0,13.305801391601562
2018-05-11,14.829999923706055,14.520000457763672,14.779999732971191,14.5600004196167,3422141.0,13.098881721496582
2018-05-14,14.760000228881836,14.529999732971191,14.579999923706055,14.609999656677246,2829458.0,13.143863677978516
2018-05-15,14.890000343322754,14.710000038146973,14.890000343322754,14.859999656677246,5096680.0,13.368776321411133
2018-05-16,14.829999923706055,14.579999923706055,14.770000457763672,14.680000305175781,4715784.0,13.206839561462402
2018-05-17,15.680000305175781,14.699999809265137,14.699999809265137,15.550000190734863,18322558.0,13.989533424377441
2018-05-18,15.640000343322754,15.25,15.399999618530273,15.529999732971191,9962765.0,13.971540451049805
2018-05-21,15.65999984741211,15.420000076293945,15.600000381469727,15.550000190734863,7083687.0,13.989533424377441
2018-05-22,15.979999542236328,15.489999771118164,15.550000190734863,15.869999885559082,10211690.0,14.277420997619629
2018-05-23,16.1200008392334,15.720000267028809,15.720000267028809,15.869999885559082,9279103.0,14.277420997619629
2018-05-24,16.06999969482422,15.720000267028809,15.819999694824219,15.970000267028809,7870685.0,14.367385864257812
2018-05-25,15.579999923706055,15.220000267028809,15.579999923706055,15.279999732971191,6240453.0,14.099784851074219
2018-05-28,15.65999984741211,15.039999961853027,15.25,15.550000190734863,6073229.0,14.348930358886719
2018-05-29,15.949999809265137,15.529999732971191,15.569999694824219,15.65999984741211,7712460.0,14.450433731079102
2018-05-30,15.6899995803833,15.119999885559082,15.3100004196167,15.15999984741211,7604886.0,13.989053726196289
2018-05-31,16.020000457763672,15.25,15.25,15.899999618530273,12408776.0,14.671895980834961
2018-06-01,16.200000762939453,15.670000076293945,15.899999618530273,15.84000015258789,9425293.0,14.616531372070312
2018-06-04,15.84000015258789,15.25,15.829999923706055,15.449999809265137,9611934.0,14.256653785705566
2018-06-05,15.670000076293945,15.350000381469727,15.399999618530273,15.649999618530273,5938694.0,14.441205978393555
2018-06-06,15.760000228881836,15.25,15.510000228881836,15.40999984741211,7538620.0,14.219743728637695
2018-06-07,15.59000015258789,15.3100004196167,15.40999984741211,15.4399995803833,6545764.0,14.247426986694336
2018-06-08,15.550000190734863,14.640000343322754,15.5,14.699999809265137,9287764.0,13.564583778381348
2018-06-11,15.270000457763672,14.699999809265137,14.760000228881836,15.170000076293945,8537640.0,13.998281478881836
2018-06-12,15.350000381469727,15.0,15.239999771118164,15.119999885559082,5084913.0,13.952143669128418
2018-06-13,15.319999694824219,14.8100004196167,15.180000305175781,14.850000381469727,4392837.0,13.702998161315918
2018-06-14,15.1899995803833,14.739999771118164,14.770000457763672,14.9399995803833,4739669.0,13.786046028137207
2018-06-15,15.039999961853027,13.930000305175781,15.020000457763672,14.210000038146973,13856179.0,13.112431526184082
2018-06-19,14.079999923706055,12.789999961853027,14.0,12.869999885559082,12581135.0,11.875930786132812
2018-06-20,13.09000015258789,12.680000305175781,12.920000076293945,12.90999984741211,5806948.0,11.912841796875
2018-06-21,13.109999656677246,12.600000381469727,12.979999542236328,12.649999618530273,5119333.0,11.67292308807373
2018-06-22,12.869999885559082,12.479999542236328,12.699999809265137,12.819999694824219,3415525.0,11.829792976379395
2018-06-25,13.029999732971191,12.710000038146973,12.920000076293945,12.739999771118164,3278018.0,11.755972862243652
2018-06-26,12.800000190734863,12.380000114440918,12.550000190734863,12.670000076293945,4303192.0,11.69137954711914
2018-06-27,12.8100004196167,12.5,12.670000076293945,12.569999694824219,3011831.0,11.599102973937988
2018-06-28,12.75,12.479999542236328,12.529999732971191,12.489999771118164,2564323.0,11.52528190612793
2018-06-29,12.930000305175781,12.489999771118164,12.630000114440918,12.850000381469727,5628663.0,11.857476234436035
2018-07-02,12.920000076293945,12.5600004196167,12.779999732971191,12.65999984741211,3791100.0,11.682151794433594
2018-07-03,12.920000076293945,12.220000267028809,12.680000305175781,12.84000015258789,6376810.0,11.848249435424805
2018-07-04,12.899999618530273,12.649999618530273,12.699999809265137,12.729999542236328,4257657.0,11.746744155883789
2018-07-05,12.819999694824219,12.359999656677246,12.65999984741211,12.539999961853027,3043032.0,11.571420669555664
2018-07-06,12.579999923706055,11.300000190734863,12.5,11.710000038146973,12542561.0,10.80552864074707
2018-07-09,11.960000038146973,11.729999542236328,11.84000015258789,11.819999694824219,6907504.0,10.907032012939453
2018-07-10,12.09000015258789,11.819999694824219,11.869999885559082,12.0600004196167,5651770.0,11.128496170043945
2018-07-11,11.949999809265137,11.539999961853027,11.84000015258789,11.770000457763672,4013956.0,10.860895156860352
2018-07-12,12.119999885559082,11.729999542236328,11.729999542236328,12.0600004196167,4051787.0,11.128496170043945
2018-07-13,12.079999923706055,11.920000076293945,12.039999961853027,11.979999542236328,2545323.0,11.05467414855957
2018-07-16,12.130000114440918,11.779999732971191,12.0,12.100000381469727,3457299.0,11.165406227111816
2018-07-17,12.149999618530273,11.829999923706055,12.0,12.039999961853027,3376230.0,11.110040664672852
2018-07-18,12.149999618530273,11.949999809265137,12.039999961853027,11.970000267028809,2839310.0,11.04544734954834
2018-07-19,12.050000190734863,11.729999542236328,11.970000267028809,11.770000457763672,2602029.0,10.860895156860352
2018-07-20,11.930000305175781,11.609999656677246,11.760000228881836,11.90999984741211,2755684.0,10.990080833435059
2018-07-23,12.079999923706055,11.84000015258789,11.899999618530273,12.0600004196167,3765686.0,11.128496170043945
2018-07-24,12.59000015258789,12.069999694824219,12.109999656677246,12.489999771118164,6689500.0,11.52528190612793
2018-07-25,12.6899995803833,12.350000381469727,12.600000381469727,12.539999961853027,5093805.0,11.571420669555664
2018-07-26,12.779999732971191,12.449999809265137,12.5,12.539999961853027,4959016.0,11.571420669555664
2018-07-27,12.59000015258789,12.260000228881836,12.449999809265137,12.390000343322754,2768430.0,11.433006286621094
2018-07-30,12.449999809265137,12.140000343322754,12.319999694824219,12.25,2495650.0,11.30381965637207
2018-07-31,12.479999542236328,12.170000076293945,12.279999732971191,12.420000076293945,2603817.0,11.460689544677734
2018-08-01,12.569999694824219,12.079999923706055,12.479999542236328,12.09000015258789,4369541.0,11.15617847442627
2018-08-02,12.199999809265137,11.710000038146973,12.09000015258789,11.989999771118164,3887484.0,11.063901901245117
2018-08-03,11.989999771118164,11.720000267028809,11.970000267028809,11.8100004196167,2652677.0,10.897805213928223
2018-08-06,11.84000015258789,11.199999809265137,11.84000015258789,11.449999809265137,5529319.0,10.565610885620117
2018-08-07,11.649999618530273,11.279999732971191,11.420000076293945,11.640000343322754,4873379.0,10.740935325622559
2018-08-08,11.710000038146973,11.470000267028809,11.640000343322754,11.640000343322754,2823948.0,10.740935325622559
2018-08-09,11.9399995803833,11.520000457763672,11.579999923706055,11.8100004196167,3628985.0,10.897805213928223
2018-08-10,11.90999984741211,11.75,11.800000190734863,11.829999923706055,2386948.0,10.916260719299316
2018-08-13,12.039999961853027,11.630000114440918,11.699999809265137,11.90999984741211,2972301.0,10.990080833435059
2018-08-14,11.880000114440918,11.680000305175781,11.8100004196167,11.75,2540792.0,10.842439651489258
2018-08-15,11.760000228881836,11.279999732971191,11.720000267028809,11.319999694824219,4298228.0,10.44565200805664
2018-08-16,11.359999656677246,11.149999618530273,11.25,11.260000228881836,2956918.0,10.390286445617676
2018-08-17,11.390000343322754,11.180000305175781,11.319999694824219,11.239999771118164,3032509.0,10.371830940246582
2018-08-20,11.359999656677246,10.760000228881836,11.239999771118164,10.979999542236328,6107772.0,10.131913185119629
2018-08-21,11.140000343322754,10.920000076293945,10.920000076293945,11.069999694824219,3082663.0,10.214962005615234
2018-08-22,11.15999984741211,10.930000305175781,11.039999961853027,10.979999542236328,1711803.0,10.131913185119629
2018-08-23,11.100000381469727,10.829999923706055,10.890000343322754,10.949999809265137,2266325.0,10.104230880737305
2018-08-24,11.079999923706055,10.869999885559082,10.90999984741211,10.960000038146973,2048717.0,10.113458633422852
2018-08-27,11.210000038146973,10.920000076293945,10.960000038146973,11.149999618530273,4820384.0,10.288783073425293
2018-08-28,11.229999542236328,11.020000457763672,11.149999618530273,11.100000381469727,3883688.0,10.242645263671875
2018-08-29,11.369999885559082,11.069999694824219,11.300000190734863,11.140000343322754,5922926.0,10.279555320739746
2018-08-30,11.25,11.079999923706055,11.149999618530273,11.15999984741211,3822910.0,10.298009872436523
2018-08-31,11.130000114440918,10.710000038146973,10.989999771118164,10.800000190734863,5208935.0,9.965816497802734
2018-09-03,10.800000190734863,10.569999694824219,10.800000190734863,10.779999732971191,3240744.0,9.94736099243164
2018-09-04,10.979999542236328,10.739999771118164,10.789999961853027,10.9399995803833,3019983.0,10.095003128051758
2018-09-05,11.09000015258789,10.829999923706055,10.930000305175781,10.84000015258789,3082552.0,10.002727508544922
2018-09-06,10.989999771118164,10.739999771118164,10.8100004196167,10.8100004196167,2504297.0,9.975045204162598
2018-09-07,10.960000038146973,10.630000114440918,10.899999618530273,10.710000038146973,2823214.0,9.882768630981445
2018-09-10,10.789999961853027,10.270000457763672,10.729999542236328,10.350000381469727,4618921.0,9.55057430267334
2018-09-11,10.449999809265137,10.289999961853027,10.380000114440918,10.380000114440918,2671585.0,9.57825756072998
2018-09-12,10.65999984741211,10.3100004196167,10.369999885559082,10.470000267028809,3581820.0,9.66130542755127
2018-09-13,10.760000228881836,10.5,10.569999694824219,10.630000114440918,4324836.0,9.80894660949707
2018-09-14,10.770000457763672,10.510000228881836,10.670000076293945,10.649999618530273,3736200.0,9.82740306854248
2018-09-17,10.649999618530273,10.130000114440918,10.649999618530273,10.229999542236328,5857643.0,9.439842224121094
2018-09-18,10.34000015258789,10.100000381469727,10.199999809265137,10.319999694824219,4972601.0,9.5228910446167
2018-09-19,10.539999961853027,10.260000228881836,10.3100004196167,10.470000267028809,5494331.0,9.66130542755127
2018-09-20,10.630000114440918,10.449999809265137,10.479999542236328,10.489999771118164,5699970.0,9.679759979248047
2018-09-21,10.880000114440918,10.4399995803833,10.569999694824219,10.800000190734863,5007891.0,9.965816497802734
2018-09-25,10.8100004196167,10.640000343322754,10.75,10.680000305175781,4123614.0,9.855085372924805
2018-09-26,10.869999885559082,10.649999618530273,10.710000038146973,10.779999732971191,5748868.0,9.94736099243164
2018-09-27,10.9399995803833,10.729999542236328,10.819999694824219,10.760000228881836,4766649.0,9.928906440734863
2018-09-28,10.970000267028809,10.710000038146973,10.789999961853027,10.90999984741211,4757104.0,10.067320823669434
2018-10-08,10.800000190734863,10.279999732971191,10.729999542236328,10.350000381469727,4777543.0,9.55057430267334
2018-10-09,10.479999542236328,10.25,10.350000381469727,10.420000076293945,3140706.0,9.615167617797852
2018-10-10,10.489999771118164,10.279999732971191,10.4399995803833,10.319999694824219,2840657.0,9.5228910446167
2018-10-11,10.0,9.289999961853027,10.0,9.329999923706055,9864335.0,8.609357833862305
2018-10-12,9.300000190734863,8.920000076293945,9.279999732971191,9.15999984741211,5665621.0,8.45248794555664
2018-10-15,9.300000190734863,9.029999732971191,9.260000228881836,9.109999656677246,4192252.0,8.406351089477539
2018-10-16,9.149999618530273,8.479999542236328,9.130000114440918,8.600000381469727,8297154.0,7.9357428550720215
2018-10-17,8.859999656677246,8.449999809265137,8.739999771118164,8.819999694824219,8825785.0,8.138750076293945
2018-10-18,9.149999618530273,8.720000267028809,8.760000228881836,8.949999809265137,10246984.0,8.258708953857422
2018-10-19,9.460000038146973,8.84000015258789,8.850000381469727,9.4399995803833,9554682.0,8.710862159729004
2018-10-22,10.039999961853027,9.34000015258789,9.399999618530273,9.850000381469727,10356208.0,9.089194297790527
2018-10-23,9.890000343322754,9.609999656677246,9.859999656677246,9.640000343322754,6180749.0,8.895414352416992
2018-10-24,10.039999961853027,9.59000015258789,9.59000015258789,9.779999732971191,5206052.0,9.024600982666016
2018-10-25,9.979999542236328,9.40999984741211,9.479999542236328,9.890000343322754,4969865.0,9.126104354858398
2018-10-26,10.239999771118164,9.890000343322754,9.949999809265137,10.0,4283572.0,9.227608680725098
2018-10-29,10.449999809265137,10.100000381469727,10.319999694824219,10.170000076293945,9613531.0,9.384476661682129
2018-10-30,11.1899995803833,10.130000114440918,10.149999618530273,10.859999656677246,11770629.0,10.0211820602417
2018-10-31,11.649999618530273,10.779999732971191,10.899999618530273,11.489999771118164,14418898.0,10.602521896362305
2018-11-01,11.699999809265137,11.229999542236328,11.460000038146973,11.319999694824219,16041390.0,10.44565200805664
2018-11-02,11.510000228881836,11.069999694824219,11.5,11.279999732971191,13965206.0,10.408740997314453
2018-11-05,11.350000381469727,10.979999542236328,11.220000267028809,11.220000267028809,8770875.0,10.353376388549805
2018-11-06,11.34000015258789,11.029999732971191,11.210000038146973,11.229999542236328,9361594.0,10.362603187561035
2018-11-07,11.880000114440918,11.199999809265137,11.220000267028809,11.649999618530273,13987541.0,10.750163078308105
2018-11-08,11.859999656677246,11.369999885559082,11.829999923706055,11.40999984741211,7116531.0,10.528700828552246
2018-11-09,11.539999961853027,11.289999961853027,11.329999923706055,11.34000015258789,3224410.0,10.464107513427734
2018-11-12,12.15999984741211,11.300000190734863,11.300000190734863,12.140000343322754,12177268.0,11.202317237854004
2018-11-13,12.649999618530273,11.890000343322754,11.970000267028809,12.300000190734863,16615167.0,11.349958419799805
2018-11-14,12.4399995803833,12.109999656677246,12.25,12.15999984741211,6840294.0,11.220771789550781
2018-11-15,12.550000190734863,12.100000381469727,12.100000381469727,12.520000457763672,4739647.0,11.552966117858887
2018-11-16,12.550000190734863,12.170000076293945,12.460000038146973,12.399999618530273,5515695.0,11.44223403930664
2018-11-19,12.5600004196167,12.289999961853027,12.380000114440918,12.5600004196167,5834384.0,11.589876174926758
2018-11-20,12.5,12.0600004196167,12.449999809265137,12.130000114440918,5408651.0,11.19308853149414
2018-11-21,12.170000076293945,11.920000076293945,12.039999961853027,12.100000381469727,2791345.0,11.165406227111816
2018-11-22,12.420000076293945,12.149999618530273,12.1899995803833,12.229999542236328,3570088.0,11.285364151000977
2018-11-23,12.329999923706055,11.479999542236328,12.329999923706055,11.59000015258789,6643386.0,10.69479751586914
2018-11-26,12.460000038146973,11.569999694824219,11.789999961853027,12.289999961853027,9284138.0,11.340729713439941
2018-11-27,12.350000381469727,11.90999984741211,12.289999961853027,11.989999771118164,5263871.0,11.063901901245117
2018-11-28,12.640000343322754,11.920000076293945,11.920000076293945,12.539999961853027,9603562.0,11.571420669555664
2018-11-29,12.739999771118164,12.130000114440918,12.5,12.210000038146973,8454243.0,11.2669095993042
2018-11-30,12.229999542236328,11.699999809265137,12.170000076293945,11.930000305175781,6727164.0,11.008536338806152
2018-12-03,12.430000305175781,12.140000343322754,12.260000228881836,12.300000190734863,9473167.0,11.349958419799805
2018-12-04,12.539999961853027,12.180000305175781,12.300000190734863,12.479999542236328,6776685.0,11.5160551071167
2018-12-05,12.539999961853027,12.210000038146973,12.25,12.25,6183470.0,11.30381965637207
2018-12-06,12.890000343322754,12.25,12.380000114440918,12.59000015258789,14089350.0,11.617558479309082
2018-12-07,12.670000076293945,12.25,12.609999656677246,12.420000076293945,6837698.0,11.460689544677734
2018-12-10,12.600000381469727,12.100000381469727,12.270000457763672,12.5600004196167,6732260.0,11.589876174926758
2018-12-11,12.920000076293945,12.449999809265137,12.449999809265137,12.789999961853027,9382980.0,11.80211067199707
2018-12-12,12.949999809265137,12.619999885559082,12.880000114440918,12.859999656677246,6921276.0,11.866703987121582
2018-12-13,12.960000038146973,12.75,12.859999656677246,12.869999885559082,7069749.0,11.875930786132812
2018-12-14,12.930000305175781,12.600000381469727,12.880000114440918,12.770000457763672,8706279.0,11.783655166625977
2018-12-17,12.819999694824219,12.300000190734863,12.65999984741211,12.479999542236328,6983824.0,11.5160551071167
2018-12-18,12.640000343322754,12.319999694824219,12.479999542236328,12.510000228881836,6683545.0,11.543737411499023
2018-12-19,12.65999984741211,12.050000190734863,12.510000228881836,12.100000381469727,4645593.0,11.165406227111816
2018-12-20,12.550000190734863,12.0600004196167,12.1899995803833,12.5,8151984.0,11.534510612487793
2018-12-21,13.140000343322754,12.380000114440918,12.550000190734863,12.8100004196167,13851816.0,11.820566177368164
2018-12-24,13.029999732971191,12.819999694824219,12.890000343322754,12.920000076293945,7380096.0,11.922069549560547
2018-12-25,12.979999542236328,12.369999885559082,12.979999542236328,12.529999732971191,9517598.0,11.5621919631958
2018-12-26,13.380000114440918,12.619999885559082,12.6899995803833,13.149999618530273,12318989.0,12.13430404663086
2018-12-27,13.550000190734863,13.069999694824219,13.149999618530273,13.199999809265137,10202298.0,12.180442810058594
2018-12-28,13.25,12.859999656677246,13.069999694824219,13.010000228881836,7733232.0,12.005117416381836
2019-01-02,13.300000190734863,12.899999618530273,13.119999885559082,13.0600004196167,5468168.0,12.05125617980957
2019-01-03,13.149999618530273,12.430000305175781,13.109999656677246,12.819999694824219,8832432.0,11.829792976379395
2019-01-04,13.050000190734863,12.630000114440918,12.670000076293945,12.829999923706055,7698381.0,11.839020729064941
2019-01-07,13.079999923706055,12.619999885559082,12.670000076293945,13.039999961853027,11387725.0,12.032800674438477
2019-01-08,12.859999656677246,12.5600004196167,12.850000381469727,12.65999984741211,7489228.0,11.682151794433594
2019-01-09,12.859999656677246,12.609999656677246,12.699999809265137,12.680000305175781,6353561.0,11.700607299804688
2019-01-10,12.699999809265137,12.399999618530273,12.65999984741211,12.430000305175781,4198942.0,11.469917297363281
2019-01-11,12.600000381469727,12.140000343322754,12.399999618530273,12.260000228881836,5362956.0,11.313048362731934
2019-01-14,12.630000114440918,12.270000457763672,12.270000457763672,12.5600004196167,7868631.0,11.589876174926758
2019-01-15,12.550000190734863,12.130000114440918,12.550000190734863,12.319999694824219,9330859.0,11.368412971496582
2019-01-16,13.25,12.300000190734863,12.319999694824219,13.119999885559082,17499284.0,12.106621742248535
2019-01-17,13.5,12.930000305175781,13.050000190734863,13.130000114440918,10985498.0,12.115849494934082
2019-01-18,13.300000190734863,12.9399995803833,13.220000267028809,13.140000343322754,5793152.0,12.125077247619629
2019-01-21,13.40999984741211,12.970000267028809,13.0,13.149999618530273,7419464.0,12.13430404663086
2019-01-22,13.300000190734863,12.9399995803833,13.289999961853027,12.949999809265137,7407615.0,11.949751853942871
2019-01-23,13.390000343322754,13.0,13.039999961853027,13.279999732971191,8427230.0,12.254262924194336
2019-01-24,13.479999542236328,13.1899995803833,13.220000267028809,13.34000015258789,6700548.0,12.309629440307617
2019-01-25,13.539999961853027,13.199999809265137,13.270000457763672,13.359999656677246,5140419.0,12.328083992004395
2019-01-28,13.380000114440918,13.050000190734863,13.279999732971191,13.109999656677246,6109688.0,12.097393035888672
2019-01-29,13.399999618530273,13.050000190734863,13.109999656677246,13.279999732971191,6713226.0,12.254262924194336
2019-01-30,13.199999809265137,12.680000305175781,13.15999984741211,12.6899995803833,8792094.0,11.709834098815918
2019-01-31,13.0,12.649999618530273,12.789999961853027,12.75,6573625.0,11.765199661254883
2019-02-01,13.369999885559082,12.779999732971191,12.850000381469727,13.270000457763672,7245532.0,12.245036125183105
2019-02-11,13.899999618530273,13.3100004196167,13.420000076293945,13.890000343322754,7875427.0,12.817148208618164
2019-02-12,13.930000305175781,13.720000267028809,13.890000343322754,13.819999694824219,6336573.0,12.752553939819336
2019-02-13,13.9399995803833,13.699999809265137,13.800000190734863,13.890000343322754,6907536.0,12.817148208618164
2019-02-14,13.890000343322754,13.470000267028809,13.890000343322754,13.630000114440918,8929452.0,12.577230453491211
2019-02-15,13.710000038146973,13.319999694824219,13.59000015258789,13.4399995803833,6551922.0,12.401905059814453
2019-02-18,13.819999694824219,13.399999618530273,13.449999809265137,13.680000305175781,10734108.0,12.623368263244629
2019-02-19,13.729999542236328,13.279999732971191,13.6899995803833,13.430000305175781,9753559.0,12.392678260803223
2019-02-20,13.5,13.109999656677246,13.449999809265137,13.329999923706055,5263650.0,12.30040168762207
2019-02-21,13.649999618530273,13.1899995803833,13.380000114440918,13.569999694824219,9998420.0,12.52186393737793
2019-02-22,13.569999694824219,13.319999694824219,13.550000190734863,13.5600004196167,6544122.0,12.5126371383667
2019-02-25,14.479999542236328,13.479999542236328,13.6899995803833,14.399999618530273,18910090.0,13.287755012512207
2019-02-26,14.529999732971191,14.029999732971191,14.300000190734863,14.109999656677246,11842161.0,13.02015495300293
2019-02-27,14.40999984741211,14.010000228881836,14.170000076293945,14.130000114440918,11735550.0,13.038610458374023
2019-02-28,14.300000190734863,13.819999694824219,14.300000190734863,14.029999732971191,8659941.0,12.946333885192871
2019-03-01,14.140000343322754,13.829999923706055,14.079999923706055,14.069999694824219,6874189.0,12.983243942260742
2019-03-04,14.550000190734863,14.0,14.180000305175781,14.180000305175781,14108288.0,13.084748268127441
2019-03-05,14.90999984741211,14.079999923706055,14.15999984741211,14.90999984741211,17212078.0,13.758363723754883
2019-03-06,14.90999984741211,14.529999732971191,14.90999984741211,14.8100004196167,12903561.0,13.666088104248047
2019-03-07,15.279999732971191,14.720000267028809,14.770000457763672,15.0600004196167,11323861.0,13.896778106689453
2019-03-08,15.199999809265137,14.6899995803833,14.75,14.779999732971191,10123037.0,13.638404846191406
2019-03-11,15.699999809265137,14.84000015258789,14.899999618530273,15.619999885559082,19614103.0,14.41352367401123
2019-03-12,17.18000030517578,15.989999771118164,15.989999771118164,17.18000030517578,30193600.0,15.853031158447266
2019-03-13,18.59000015258789,16.1200008392334,18.59000015258789,16.579999923706055,45371005.0,15.299373626708984
2019-03-14,16.90999984741211,15.180000305175781,16.200000762939453,15.399999618530273,27117974.0,14.210515975952148
2019-03-15,15.699999809265137,15.079999923706055,15.470000267028809,15.300000190734863,17879146.0,14.118240356445312
2019-03-18,15.6899995803833,15.119999885559082,15.470000267028809,15.649999618530273,16016283.0,14.441205978393555
2019-03-19,16.3700008392334,15.399999618530273,15.699999809265137,16.239999771118164,19329807.0,14.985634803771973
2019-03-20,16.139999389648438,15.319999694824219,16.139999389648438,15.710000038146973,16980212.0,14.49657154083252
2019-03-21,16.479999542236328,15.520000457763672,15.550000190734863,16.1299991607666,27230086.0,14.88413143157959
2019-03-22,16.799999237060547,15.760000228881836,16.170000076293945,16.799999237060547,21052258.0,15.50238037109375
2019-03-25,16.700000762939453,16.049999237060547,16.299999237060547,16.06999969482422,16173446.0,14.828765869140625
2019-03-26,16.280000686645508,15.380000114440918,16.110000610351562,15.520000457763672,14483220.0,14.321248054504395
2019-03-27,15.800000190734863,15.0,15.569999694824219,15.4399995803833,12062994.0,14.247426986694336
2019-03-28,15.4399995803833,14.720000267028809,15.4399995803833,14.819999694824219,10115060.0,13.675314903259277
2019-03-29,15.239999771118164,14.460000038146973,15.050000190734863,15.1899995803833,14068895.0,14.016736030578613
2019-04-01,15.649999618530273,15.15999984741211,15.170000076293945,15.5,15624608.0,14.3027925491333
2019-04-02,15.779999732971191,15.4399995803833,15.65999984741211,15.479999542236328,14132760.0,14.284337043762207
2019-04-03,16.1200008392334,15.399999618530273,15.4399995803833,16.09000015258789,18483088.0,14.847221374511719
2019-04-04,16.270000457763672,15.789999961853027,16.25,15.9399995803833,13660253.0,14.708806991577148
2019-04-08,15.989999771118164,15.289999961853027,15.949999809265137,15.5,19259976.0,14.3027925491333
2019-04-09,15.630000114440918,15.289999961853027,15.430000305175781,15.470000267028809,8938449.0,14.27510929107666
2019-04-10,15.5,15.029999732971191,15.479999542236328,15.15999984741211,11840239.0,13.989053726196289
2019-04-11,15.359999656677246,14.899999618530273,15.170000076293945,14.949999809265137,8600020.0,13.795273780822754
2019-04-12,15.420000076293945,14.960000038146973,15.050000190734863,15.270000457763672,12804296.0,14.090558052062988
2019-04-15,15.5,14.970000267028809,15.460000038146973,14.989999771118164,11103880.0,13.832183837890625
2019-04-16,15.199999809265137,14.710000038146973,14.880000114440918,15.15999984741211,8736972.0,13.989053726196289
2019-04-17,15.239999771118164,15.0,15.069999694824219,15.109999656677246,8670786.0,13.942914962768555
2019-04-18,15.329999923706055,15.020000457763672,15.050000190734863,15.069999694824219,13046254.0,13.906004905700684
2019-04-19,15.149999618530273,14.649999618530273,14.970000267028809,14.850000381469727,11341253.0,13.702998161315918
2019-04-22,14.890000343322754,14.229999542236328,14.880000114440918,14.329999923706055,15655898.0,13.223162651062012
2019-04-23,14.4399995803833,13.960000038146973,14.300000190734863,14.050000190734863,12940780.0,12.964789390563965
2019-04-24,14.239999771118164,14.029999732971191,14.079999923706055,14.239999771118164,6953093.0,13.14011287689209
2019-04-25,14.300000190734863,13.65999984741211,14.220000267028809,13.680000305175781,7407461.0,12.623368263244629
2019-04-26,14.210000038146973,13.649999618530273,13.729999542236328,13.819999694824219,9272209.0,12.752553939819336
2019-05-06,13.789999961853027,12.739999771118164,13.710000038146973,12.880000114440918,17032286.0,11.885159492492676
2019-05-07,13.300000190734863,12.850000381469727,12.989999771118164,13.09000015258789,10476809.0,12.078938484191895
2019-05-08,13.350000381469727,12.829999923706055,12.9399995803833,13.140000343322754,7795498.0,12.125077247619629
2019-05-09,13.199999809265137,12.8100004196167,12.949999809265137,13.050000190734863,7344863.0,12.042028427124023
2019-05-10,13.850000381469727,12.960000038146973,13.029999732971191,13.649999618530273,12435837.0,12.595685005187988
2019-05-13,13.510000228881836,13.289999961853027,13.5,13.359999656677246,7230519.0,12.328083992004395
2019-05-14,13.529999732971191,13.25,13.300000190734863,13.380000114440918,6388649.0,12.346539497375488
2019-05-15,13.579999923706055,13.380000114440918,13.399999618530273,13.5,5604797.0,12.457270622253418
2019-05-16,13.569999694824219,13.350000381469727,13.489999771118164,13.4399995803833,7221783.0,12.401905059814453
2019-05-17,13.550000190734863,12.960000038146973,13.479999542236328,13.0,8362423.0,11.995890617370605
2019-05-20,13.100000381469727,12.619999885559082,13.020000457763672,12.710000038146973,7818739.0,11.728289604187012
2019-05-21,13.5600004196167,12.720000267028809,12.770000457763672,13.420000076293945,15592448.0,12.38344955444336
2019-05-22,13.449999809265137,13.260000228881836,13.430000305175781,13.300000190734863,6688587.0,12.27271842956543
2019-05-23,13.34000015258789,13.0,13.34000015258789,13.130000114440918,7170606.0,12.115849494934082
2019-05-24,13.460000038146973,13.100000381469727,13.25,13.329999923706055,6937911.0,12.30040168762207
2019-05-27,13.630000114440918,13.260000228881836,13.34000015258789,13.510000228881836,6060230.0,12.466499328613281
2019-05-28,13.789999961853027,13.520000457763672,13.520000457763672,13.670000076293945,7261916.0,12.614140510559082
2019-05-29,13.619999885559082,13.399999618530273,13.619999885559082,13.430000305175781,3925904.0,12.392678260803223
2019-05-30,13.5,13.140000343322754,13.4399995803833,13.329999923706055,4593480.0,12.30040168762207
2019-05-31,13.520000457763672,13.260000228881836,13.359999656677246,13.460000038146973,5566594.0,12.420360565185547
2019-06-03,13.449999809265137,13.010000228881836,13.449999809265137,13.050000190734863,6484769.0,12.042028427124023
2019-06-04,13.359999656677246,13.029999732971191,13.069999694824219,13.180000305175781,4637272.0,12.1619873046875
2019-06-05,13.319999694824219,13.0,13.319999694824219,13.0600004196167,5987059.0,12.05125617980957
2019-06-06,13.149999618530273,12.859999656677246,13.069999694824219,12.920000076293945,6772114.0,11.922069549560547
2019-06-10,13.130000114440918,12.710000038146973,13.039999961853027,12.729999542236328,9827295.0,11.746744155883789
2019-06-11,13.220000267028809,12.699999809265137,12.850000381469727,13.220000267028809,8760596.0,12.198898315429688
2019-06-12,13.220000267028809,12.960000038146973,13.220000267028809,13.050000190734863,6598779.0,12.042028427124023
2019-06-13,13.069999694824219,12.920000076293945,12.920000076293945,13.020000457763672,6504904.0,12.0143461227417
2019-06-14,12.579999923706055,12.3100004196167,12.569999694824219,12.34000015258789,7109255.0,11.841615676879883
2019-06-17,12.289999961853027,11.800000190734863,12.289999961853027,11.9399995803833,10178486.0,11.457769393920898
2019-06-18,12.180000305175781,11.899999618530273,11.899999618530273,12.109999656677246,5382902.0,11.620903968811035
2019-06-19,12.489999771118164,12.270000457763672,12.289999961853027,12.350000381469727,6910246.0,11.851211547851562
2019-06-20,12.670000076293945,12.25,12.369999885559082,12.5600004196167,6811067.0,12.052730560302734
2019-06-21,13.050000190734863,12.59000015258789,12.59000015258789,12.899999618530273,9378533.0,12.378997802734375
2019-06-24,13.130000114440918,12.869999885559082,12.869999885559082,13.039999961853027,7283078.0,12.513343811035156
2019-06-25,13.170000076293945,12.699999809265137,13.079999923706055,12.880000114440918,6509110.0,12.359806060791016
2019-06-26,13.029999732971191,12.760000228881836,12.899999618530273,12.880000114440918,2572042.0,12.359806060791016
2019-06-27,13.029999732971191,12.720000267028809,12.880000114440918,12.8100004196167,7124663.0,12.292633056640625
2019-06-28,12.829999923706055,12.430000305175781,12.829999923706055,12.5600004196167,4119181.0,12.052730560302734
2019-07-01,13.069999694824219,12.84000015258789,12.84000015258789,12.979999542236328,8120009.0,12.455766677856445
2019-07-02,13.239999771118164,12.989999771118164,13.079999923706055,13.109999656677246,7177044.0,12.58051586151123
2019-07-03,13.140000343322754,12.670000076293945,13.140000343322754,12.75,8090232.0,12.235055923461914
2019-07-04,12.869999885559082,12.640000343322754,12.800000190734863,12.710000038146973,4076720.0,12.196671485900879
2019-07-05,12.84000015258789,12.619999885559082,12.699999809265137,12.84000015258789,2556782.0,12.32142162322998
2019-07-08,12.84000015258789,12.039999961853027,12.84000015258789,12.210000038146973,7786676.0,11.716865539550781
2019-07-09,12.40999984741211,12.149999618530273,12.170000076293945,12.380000114440918,4460404.0,11.880000114440918
2019-07-10,12.489999771118164,12.300000190734863,12.380000114440918,12.420000076293945,3304323.0,11.918384552001953
2019-07-11,12.550000190734863,12.279999732971191,12.460000038146973,12.300000190734863,3566531.0,11.803231239318848
2019-07-12,12.420000076293945,12.130000114440918,12.329999923706055,12.390000343322754,3862395.0,11.889595985412598
2019-07-15,12.649999618530273,12.109999656677246,12.3100004196167,12.550000190734863,4855138.0,12.043133735656738
2019-07-16,12.640000343322754,12.430000305175781,12.609999656677246,12.600000381469727,2848624.0,12.09111499786377
2019-07-17,12.729999542236328,12.489999771118164,12.600000381469727,12.569999694824219,3282414.0,12.062325477600098
2019-07-18,12.539999961853027,12.279999732971191,12.539999961853027,12.329999923706055,3791551.0,11.832018852233887
2019-07-19,12.699999809265137,12.359999656677246,12.399999618530273,12.630000114440918,4718313.0,12.119902610778809
2019-07-22,12.680000305175781,12.420000076293945,12.649999618530273,12.460000038146973,3702729.0,11.956768989562988
2019-07-23,12.550000190734863,12.420000076293945,12.430000305175781,12.470000267028809,3266172.0,11.966364860534668
2019-07-24,12.680000305175781,12.4399995803833,12.600000381469727,12.460000038146973,4155396.0,11.956768989562988
2019-07-25,12.859999656677246,12.449999809265137,12.460000038146973,12.859999656677246,7329496.0,12.34061336517334
2019-07-26,12.8100004196167,12.640000343322754,12.779999732971191,12.789999961853027,4587098.0,12.27344036102295
2019-07-29,12.829999923706055,12.65999984741211,12.739999771118164,12.720000267028809,2940603.0,12.206268310546875
2019-07-30,13.15999984741211,12.699999809265137,12.739999771118164,13.020000457763672,9031449.0,12.494152069091797
2019-07-31,13.079999923706055,12.880000114440918,13.029999732971191,12.899999618530273,5255915.0,12.378997802734375
2019-08-01,13.029999732971191,12.710000038146973,12.930000305175781,12.899999618530273,4464351.0,12.378997802734375
2019-08-02,12.819999694824219,12.600000381469727,12.600000381469727,12.770000457763672,4768398.0,12.25424861907959
2019-08-05,12.829999923706055,12.489999771118164,12.739999771118164,12.539999961853027,3836632.0,12.033537864685059
2019-08-06,12.489999771118164,11.899999618530273,12.350000381469727,12.09000015258789,5718607.0,11.601712226867676
2019-08-07,12.239999771118164,11.949999809265137,12.170000076293945,12.029999732971191,3955159.0,11.544135093688965
2019-08-08,12.149999618530273,11.899999618530273,12.140000343322754,11.899999618530273,4015304.0,11.419384956359863
2019-08-09,12.020000457763672,11.579999923706055,11.979999542236328,11.680000305175781,4605974.0,11.208271026611328
2019-08-12,11.960000038146973,11.600000381469727,11.770000457763672,11.949999809265137,2677474.0,11.467366218566895
2019-08-13,12.0600004196167,11.850000381469727,11.890000343322754,11.970000267028809,2552766.0,11.48655891418457
2019-08-14,12.170000076293945,11.770000457763672,12.170000076293945,11.800000190734863,3585600.0,11.323424339294434
2019-08-15,11.75,11.420000076293945,11.6899995803833,11.75,4009717.0,11.275444030761719
2019-08-16,11.880000114440918,11.609999656677246,11.6899995803833,11.710000038146973,3421397.0,11.237059593200684
2019-08-19,12.270000457763672,11.760000228881836,11.779999732971191,12.260000228881836,6140542.0,11.764846801757812
2019-08-20,12.430000305175781,12.1899995803833,12.260000228881836,12.289999961853027,4586501.0,11.793634414672852
2019-08-21,12.449999809265137,12.180000305175781,12.220000267028809,12.40999984741211,4687191.0,11.908787727355957
2019-08-22,12.5,12.239999771118164,12.4399995803833,12.420000076293945,3726295.0,11.918384552001953
2019-08-23,12.489999771118164,12.329999923706055,12.390000343322754,12.420000076293945,3284216.0,11.918384552001953
2019-08-26,12.399999618530273,12.109999656677246,12.149999618530273,12.300000190734863,3156050.0,11.803231239318848
2019-08-27,12.850000381469727,12.369999885559082,12.449999809265137,12.489999771118164,6948572.0,11.985556602478027
2019-08-28,12.869999885559082,12.539999961853027,12.539999961853027,12.800000190734863,6208788.0,12.283037185668945
2019-08-29,12.880000114440918,12.550000190734863,12.6899995803833,12.6899995803833,4283213.0,12.177478790283203
2019-08-30,12.90999984741211,12.479999542236328,12.859999656677246,12.539999961853027,6108342.0,12.033537864685059
2019-09-02,12.9399995803833,12.479999542236328,12.670000076293945,12.850000381469727,7949904.0,12.33101749420166
2019-09-03,13.050000190734863,12.760000228881836,12.890000343322754,12.869999885559082,7268926.0,12.35020923614502
2019-09-04,13.029999732971191,12.770000457763672,12.84000015258789,12.960000038146973,4872058.0,12.436574935913086
2019-09-05,13.270000457763672,12.970000267028809,12.979999542236328,13.039999961853027,9115769.0,12.513343811035156
2019-09-06,13.300000190734863,13.050000190734863,13.050000190734863,13.210000038146973,5232150.0,12.676477432250977
2019-09-09,13.59000015258789,13.180000305175781,13.319999694824219,13.449999809265137,10499560.0,12.906785011291504
2019-09-10,13.520000457763672,13.229999542236328,13.449999809265137,13.34000015258789,6117579.0,12.801227569580078
2019-09-11,13.420000076293945,13.229999542236328,13.40999984741211,13.399999618530273,4828984.0,12.858803749084473
2019-09-12,13.460000038146973,13.25,13.369999885559082,13.329999923706055,3832428.0,12.791631698608398
2019-09-16,13.59000015258789,13.229999542236328,13.380000114440918,13.479999542236328,7403694.0,12.935572624206543
2019-09-17,13.460000038146973,13.039999961853027,13.460000038146973,13.130000114440918,6016707.0,12.599708557128906
2019-09-18,13.399999618530273,13.109999656677246,13.180000305175781,13.170000076293945,6718117.0,12.638092994689941
2019-09-19,13.270000457763672,13.050000190734863,13.199999809265137,13.199999809265137,4539384.0,12.666881561279297
2019-09-20,13.25,13.029999732971191,13.220000267028809,13.119999885559082,6562470.0,12.590112686157227
2019-09-23,13.15999984741211,12.770000457763672,13.119999885559082,12.920000076293945,5813397.0,12.39819049835205
2019-09-24,13.680000305175781,12.890000343322754,12.890000343322754,13.5600004196167,12640870.0,13.01234245300293
2019-09-25,13.5600004196167,13.09000015258789,13.5600004196167,13.119999885559082,8556229.0,12.590112686157227
2019-09-26,13.25,12.609999656677246,13.130000114440918,12.649999618530273,8107326.0,12.139094352722168
2019-09-27,13.579999923706055,12.569999694824219,12.569999694824219,13.40999984741211,9635793.0,12.868400573730469
2019-09-30,13.479999542236328,13.020000457763672,13.40999984741211,13.0600004196167,6600920.0,12.532536506652832
2019-10-08,13.09000015258789,12.630000114440918,13.039999961853027,12.779999732971191,8860483.0,12.26384449005127
2019-10-09,12.739999771118164,12.34000015258789,12.739999771118164,12.569999694824219,7583048.0,12.062325477600098
2019-10-10,12.609999656677246,12.359999656677246,12.529999732971191,12.59000015258789,5048478.0,12.081518173217773
2019-10-11,12.829999923706055,12.449999809265137,12.579999923706055,12.579999923706055,6658675.0,12.071922302246094
2019-10-14,13.0,12.680000305175781,12.680000305175781,12.899999618530273,8528345.0,12.378997802734375
2019-10-15,12.9399995803833,12.489999771118164,12.789999961853027,12.489999771118164,7932272.0,11.985556602478027
2019-10-16,12.930000305175781,12.520000457763672,12.630000114440918,12.600000381469727,7325539.0,12.09111499786377
2019-10-17,12.6899995803833,12.430000305175781,12.5600004196167,12.510000228881836,5099303.0,12.004749298095703
2019-10-18,12.729999542236328,12.199999809265137,12.609999656677246,12.460000038146973,8565824.0,11.956768989562988
2019-10-21,12.34000015258789,11.930000305175781,12.319999694824219,11.979999542236328,7612510.0,11.49615478515625
2019-10-22,12.220000267028809,12.020000457763672,12.039999961853027,12.119999885559082,4575317.0,11.630500793457031
2019-10-23,12.220000267028809,11.949999809265137,12.119999885559082,12.010000228881836,4089437.0,11.524943351745605
2019-10-24,12.15999984741211,11.890000343322754,12.029999732971191,12.130000114440918,3655713.0,11.640096664428711
2019-10-25,12.229999542236328,11.949999809265137,12.09000015258789,12.180000305175781,3648534.0,11.688077926635742
2019-10-28,12.350000381469727,11.979999542236328,12.260000228881836,12.09000015258789,8220427.0,11.601712226867676
2019-10-29,12.210000038146973,11.850000381469727,12.109999656677246,11.890000343322754,8230246.0,11.4097900390625
2019-10-30,11.970000267028809,11.640000343322754,11.970000267028809,11.710000038146973,8606889.0,11.237059593200684
2019-10-31,11.949999809265137,11.670000076293945,11.710000038146973,11.890000343322754,5961275.0,11.4097900390625
2019-11-01,12.130000114440918,11.75,11.960000038146973,12.039999961853027,5364293.0,11.553731918334961
2019-11-04,12.1899995803833,11.859999656677246,12.050000190734863,11.859999656677246,6344385.0,11.381000518798828
2019-11-05,12.130000114440918,11.829999923706055,11.979999542236328,12.050000190734863,3973513.0,11.56332778930664
2019-11-06,12.15999984741211,11.920000076293945,12.020000457763672,12.029999732971191,4718704.0,11.544135093688965
2019-11-07,12.149999618530273,11.930000305175781,12.09000015258789,12.100000381469727,3204233.0,11.611309051513672
2019-11-08,12.1899995803833,11.989999771118164,12.100000381469727,12.010000228881836,3591669.0,11.524943351745605
2019-11-11,12.0,11.65999984741211,12.0,11.680000305175781,5267540.0,11.208271026611328
2019-11-12,11.84000015258789,11.649999618530273,11.680000305175781,11.8100004196167,3475378.0,11.33302116394043
2019-11-13,11.869999885559082,11.65999984741211,11.869999885559082,11.699999809265137,3503032.0,11.227462768554688
2019-11-14,11.850000381469727,11.699999809265137,11.699999809265137,11.739999771118164,3629092.0,11.265847206115723
2019-11-15,11.800000190734863,11.569999694824219,11.800000190734863,11.59000015258789,3777513.0,11.121906280517578
2019-11-18,11.760000228881836,11.569999694824219,11.569999694824219,11.6899995803833,4888275.0,11.217866897583008
2019-11-19,12.25,11.720000267028809,11.75,12.180000305175781,17626604.0,11.688077926635742
2019-11-20,12.329999923706055,12.010000228881836,12.220000267028809,12.0600004196167,12174160.0,11.572924613952637
2019-11-21,12.050000190734863,11.800000190734863,12.050000190734863,11.930000305175781,5831822.0,11.448174476623535
2019-11-22,12.239999771118164,11.779999732971191,12.010000228881836,11.90999984741211,8159124.0,11.42898178100586
2019-11-25,12.0,11.760000228881836,11.880000114440918,12.0,5341366.0,11.51534652709961
2019-11-26,12.1899995803833,11.90999984741211,12.039999961853027,12.0600004196167,10360558.0,11.572924613952637
2019-11-27,12.1899995803833,11.949999809265137,12.029999732971191,12.010000228881836,6997422.0,11.524943351745605
2019-11-28,12.029999732971191,11.819999694824219,11.930000305175781,11.84000015258789,5895926.0,11.361808776855469
2019-11-29,11.989999771118164,11.789999961853027,11.899999618530273,11.9399995803833,4904065.0,11.457769393920898
2019-12-02,12.0,11.760000228881836,11.989999771118164,11.779999732971191,5552968.0,11.304231643676758
2019-12-03,11.899999618530273,11.6899995803833,11.8100004196167,11.899999618530273,5100412.0,11.419384956359863
2019-12-04,11.890000343322754,11.75,11.800000190734863,11.859999656677246,3200217.0,11.381000518798828
2019-12-05,12.0,11.8100004196167,11.90999984741211,11.960000038146973,4378445.0,11.476962089538574
2019-12-06,12.130000114440918,11.829999923706055,11.899999618530273,12.109999656677246,6179568.0,11.620903968811035
2019-12-09,12.25,12.020000457763672,12.119999885559082,12.199999809265137,8040233.0,11.707269668579102
2019-12-10,12.40999984741211,12.069999694824219,12.149999618530273,12.359999656677246,7577482.0,11.860807418823242
2019-12-11,12.600000381469727,12.260000228881836,12.359999656677246,12.380000114440918,6029303.0,11.880000114440918
2019-12-12,12.550000190734863,12.350000381469727,12.40999984741211,12.390000343322754,5810417.0,11.889595985412598
2019-12-13,12.579999923706055,12.359999656677246,12.489999771118164,12.430000305175781,5828498.0,11.927980422973633
2019-12-16,12.850000381469727,12.430000305175781,12.489999771118164,12.779999732971191,10064507.0,12.26384449005127
2019-12-17,13.119999885559082,12.710000038146973,12.710000038146973,13.029999732971191,11482430.0,12.50374698638916
2019-12-18,13.600000381469727,12.9399995803833,12.960000038146973,13.350000381469727,16043740.0,12.810823440551758
2019-12-19,13.8100004196167,13.300000190734863,13.319999694824219,13.470000267028809,18160427.0,12.92597770690918
2019-12-20,13.640000343322754,13.239999771118164,13.449999809265137,13.470000267028809,12170685.0,12.92597770690918
2019-12-23,13.40999984741211,13.09000015258789,13.40999984741211,13.109999656677246,8168645.0,12.58051586151123
2019-12-24,13.270000457763672,13.029999732971191,13.170000076293945,13.15999984741211,5443731.0,12.628497123718262
2019-12-25,13.430000305175781,13.130000114440918,13.1899995803833,13.399999618530273,7375842.0,12.858803749084473
2019-12-26,13.399999618530273,13.15999984741211,13.3100004196167,13.210000038146973,7258919.0,12.676477432250977
2019-12-27,13.399999618530273,13.130000114440918,13.25,13.199999809265137,7578982.0,12.666881561279297
2019-12-30,13.550000190734863,13.029999732971191,13.050000190734863,13.529999732971191,12585835.0,12.983553886413574
2019-12-31,13.649999618530273,13.380000114440918,13.460000038146973,13.609999656677246,9166007.0,13.060322761535645
2020-01-02,14.050000190734863,13.510000228881836,13.649999618530273,13.880000114440918,14250534.0,13.319417953491211
2020-01-03,14.720000267028809,13.880000114440918,13.890000343322754,14.550000190734863,21571381.0,13.962358474731445
2020-01-06,16.010000228881836,14.550000190734863,14.550000190734863,16.010000228881836,44185600.0,15.363391876220703
2020-01-07,17.610000610351562,15.800000190734863,16.010000228881836,17.610000610351562,46992145.0,16.898773193359375
2020-01-08,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,62474689.0,17.225040435791016
2020-01-09,18.329999923706055,17.010000228881836,18.280000686645508,17.299999237060547,49657336.0,16.60129165649414
2020-01-10,17.350000381469727,16.450000762939453,17.149999618530273,16.600000381469727,33722727.0,15.929563522338867
2020-01-13,16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,27020440.0,16.1502742767334
2020-01-14,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,24367881.0,16.044715881347656
2020-01-15,16.600000381469727,15.960000038146973,16.600000381469727,16.200000762939453,28696079.0,15.545719146728516
2020-01-16,16.3700008392334,16.059999465942383,16.239999771118164,16.190000534057617,15706850.0,15.536123275756836
2020-01-17,16.290000915527344,15.819999694824219,16.200000762939453,15.979999542236328,19300885.0,15.334603309631348
2020-01-20,16.0,15.550000190734863,16.0,15.920000076293945,19070831.0,15.277027130126953
2020-01-21,15.930000305175781,15.329999923706055,15.760000228881836,15.329999923706055,21896438.0,14.710855484008789
2020-01-22,15.520000457763672,14.930000305175781,15.34000015258789,15.0600004196167,34074132.0,14.451761245727539
2020-01-23,15.369999885559082,14.050000190734863,14.899999618530273,14.369999885559082,32548056.0,13.789628028869629
2020-02-03,13.34000015258789,12.930000305175781,12.930000305175781,12.930000305175781,18492207.0,12.40778636932373
2020-02-04,13.720000267028809,12.930000305175781,12.930000305175781,13.4399995803833,34724456.0,12.897188186645508
2020-02-05,14.149999618530273,13.369999885559082,13.4399995803833,13.569999694824219,34098132.0,13.02193832397461
2020-02-06,14.930000305175781,13.600000381469727,13.739999771118164,14.930000305175781,32660668.0,14.327011108398438
2020-02-07,15.550000190734863,14.9399995803833,15.399999618530273,15.399999618530273,56177257.0,14.77802848815918
2020-02-10,15.600000381469727,14.40999984741211,15.300000190734863,14.539999961853027,42140382.0,13.95276165008545
2020-02-11,14.779999732971191,14.149999618530273,14.539999961853027,14.239999771118164,33582785.0,13.664877891540527
2020-02-12,14.5600004196167,14.109999656677246,14.25,14.510000228881836,29081169.0,13.92397403717041
2020-02-13,14.489999771118164,14.039999961853027,14.449999809265137,14.199999809265137,26489715.0,13.626493453979492
2020-02-14,14.449999809265137,14.079999923706055,14.140000343322754,14.180000305175781,17978256.0,13.607301712036133
2020-02-17,14.850000381469727,14.1899995803833,14.229999542236328,14.819999694824219,25924141.0,14.221453666687012
2020-02-18,15.130000114440918,14.6899995803833,14.819999694824219,15.09000015258789,25609005.0,14.480548858642578
2020-02-19,15.239999771118164,14.390000343322754,15.239999771118164,14.5,29656611.0,13.914377212524414
2020-02-20,14.760000228881836,14.260000228881836,14.5,14.680000305175781,22479771.0,14.08710765838623
2020-02-21,14.890000343322754,14.5,14.729999542236328,14.6899995803833,25777619.0,14.09670352935791
2020-02-24,15.470000267028809,14.329999923706055,14.539999961853027,15.210000038146973,38401970.0,14.595702171325684
2020-02-25,16.049999237060547,14.859999656677246,14.949999809265137,15.949999809265137,53670674.0,15.305814743041992
2020-02-26,15.880000114440918,14.359999656677246,15.739999771118164,14.569999694824219,56345914.0,13.981550216674805
2020-02-27,15.149999618530273,14.430000305175781,14.649999618530273,14.899999618530273,27813689.0,14.298222541809082
2020-02-28,15.149999618530273,14.130000114440918,14.819999694824219,14.220000267028809,25976394.0,13.645686149597168
2020-03-02,14.529999732971191,13.770000457763672,14.180000305175781,14.34000015258789,24515642.0,13.760839462280273
2020-03-03,14.670000076293945,14.100000381469727,14.420000076293945,14.220000267028809,22437924.0,13.645686149597168
2020-03-04,14.289999961853027,13.930000305175781,14.050000190734863,14.140000343322754,15508134.0,13.568917274475098
2020-03-05,14.399999618530273,14.020000457763672,14.279999732971191,14.390000343322754,20415432.0,13.808820724487305
2020-03-06,14.470000267028809,14.109999656677246,14.180000305175781,14.15999984741211,12560106.0,13.588109016418457
2020-03-09,14.020000457763672,13.4399995803833,13.9399995803833,13.479999542236328,17653446.0,12.935572624206543
2020-03-10,13.920000076293945,13.229999542236328,13.229999542236328,13.800000190734863,14675718.0,13.24264907836914
2020-03-11,13.890000343322754,13.529999732971191,13.779999732971191,13.569999694824219,13515973.0,13.02193832397461
2020-03-12,13.5,13.069999694824219,13.5,13.210000038146973,12723220.0,12.676477432250977
2020-03-13,12.960000038146973,12.5,12.529999732971191,12.899999618530273,15740300.0,12.378997802734375
2020-03-16,13.449999809265137,12.670000076293945,12.979999542236328,12.770000457763672,16091698.0,12.25424861907959
2020-03-17,13.229999542236328,12.520000457763672,13.0,12.9399995803833,10922824.0,12.41738224029541
2020-03-18,13.0600004196167,12.4399995803833,13.010000228881836,12.5,13137074.0,11.995153427124023
2020-03-19,12.880000114440918,12.199999809265137,12.569999694824219,12.75,13550589.0,12.235055923461914
2020-03-20,13.010000228881836,12.59000015258789,12.84000015258789,12.819999694824219,9973944.0,12.302228927612305
2020-03-23,12.600000381469727,12.119999885559082,12.449999809265137,12.1899995803833,8315017.0,11.697672843933105
2020-03-24,12.489999771118164,11.960000038146973,12.380000114440918,12.270000457763672,10037906.0,11.774442672729492
2020-03-25,12.770000457763672,12.350000381469727,12.489999771118164,12.600000381469727,11793959.0,12.09111499786377
2020-03-26,13.170000076293945,12.470000267028809,12.529999732971191,12.649999618530273,15355263.0,12.139094352722168
2020-03-27,13.079999923706055,12.680000305175781,12.829999923706055,12.899999618530273,12345924.0,12.378997802734375
2020-03-30,12.789999961853027,12.279999732971191,12.789999961853027,12.390000343322754,10247906.0,11.889595985412598
2020-03-31,12.579999923706055,12.0,12.529999732971191,12.039999961853027,12135586.0,11.553731918334961
2020-04-01,12.1899995803833,11.90999984741211,12.0,11.979999542236328,7267073.0,11.49615478515625
2020-04-02,12.289999961853027,11.890000343322754,11.930000305175781,12.270000457763672,7536810.0,11.774442672729492
2020-04-03,12.319999694824219,12.050000190734863,12.199999809265137,12.140000343322754,5833960.0,11.649693489074707
2020-04-07,12.449999809265137,12.270000457763672,12.289999961853027,12.390000343322754,9407973.0,11.889595985412598
2020-04-08,12.430000305175781,12.260000228881836,12.350000381469727,12.390000343322754,8055694.0,11.889595985412598
2020-04-09,12.829999923706055,12.430000305175781,12.460000038146973,12.779999732971191,12326544.0,12.26384449005127
2020-04-10,12.770000457763672,12.420000076293945,12.75,12.59000015258789,8902980.0,12.081518173217773
2020-04-13,12.5600004196167,12.140000343322754,12.470000267028809,12.210000038146973,7515043.0,11.716865539550781
2020-04-14,12.5,12.15999984741211,12.300000190734863,12.5,8855528.0,11.995153427124023
2020-04-15,12.619999885559082,12.279999732971191,12.539999961853027,12.350000381469727,6555963.0,11.851211547851562
2020-04-16,12.579999923706055,12.180000305175781,12.359999656677246,12.5600004196167,6521339.0,12.052730560302734
2020-04-17,12.779999732971191,12.5,12.619999885559082,12.510000228881836,7395504.0,12.004749298095703
2020-04-20,12.59000015258789,12.430000305175781,12.510000228881836,12.5,5535682.0,11.995153427124023
2020-04-21,12.649999618530273,12.350000381469727,12.420000076293945,12.520000457763672,6312258.0,12.0143461227417
2020-04-22,12.649999618530273,12.460000038146973,12.600000381469727,12.640000343322754,5234818.0,12.129499435424805
2020-04-23,12.699999809265137,12.4399995803833,12.670000076293945,12.470000267028809,4593265.0,11.966364860534668
2020-04-24,12.489999771118164,12.050000190734863,12.489999771118164,12.109999656677246,7691906.0,11.620903968811035
2020-04-27,12.25,12.0600004196167,12.149999618530273,12.079999923706055,3996124.0,11.592116355895996
2020-04-28,12.15999984741211,11.5,12.15999984741211,11.75,9651155.0,11.275444030761719
2020-04-29,11.920000076293945,11.600000381469727,11.75,11.630000114440918,8972009.0,11.160290718078613
2020-04-30,12.050000190734863,11.75,11.770000457763672,12.010000228881836,8336715.0,11.524943351745605
2020-05-06,12.15999984741211,11.84000015258789,12.0,12.149999618530273,8943171.0,11.65928840637207
2020-05-07,12.180000305175781,11.960000038146973,12.149999618530273,12.029999732971191,6532075.0,11.544135093688965
2020-05-08,12.399999618530273,12.100000381469727,12.149999618530273,12.270000457763672,8930815.0,11.774442672729492
2020-05-11,12.4399995803833,12.180000305175781,12.380000114440918,12.260000228881836,6787923.0,11.764846801757812
2020-05-12,12.329999923706055,12.020000457763672,12.260000228881836,12.100000381469727,5275232.0,11.611309051513672
2020-05-13,12.25,12.020000457763672,12.09000015258789,12.210000038146973,5365505.0,11.716865539550781
2020-05-14,12.399999618530273,12.109999656677246,12.170000076293945,12.239999771118164,9621997.0,11.745654106140137
2020-05-15,12.430000305175781,12.210000038146973,12.300000190734863,12.239999771118164,5849290.0,11.745654106140137
2020-05-18,12.1899995803833,11.8100004196167,12.170000076293945,11.949999809265137,8753676.0,11.467366218566895
2020-05-19,12.079999923706055,11.9399995803833,12.0600004196167,12.020000457763672,5827592.0,11.534539222717285
2020-05-20,11.989999771118164,11.779999732971191,11.989999771118164,11.84000015258789,5521803.0,11.361808776855469
2020-05-21,12.039999961853027,11.8100004196167,11.859999656677246,11.869999885559082,5083262.0,11.390597343444824
2020-05-22,11.880000114440918,11.579999923706055,11.829999923706055,11.640000343322754,7161604.0,11.169886589050293
2020-05-25,11.630000114440918,11.210000038146973,11.609999656677246,11.279999732971191,7719889.0,10.82442569732666
2020-05-26,11.430000305175781,11.270000457763672,11.300000190734863,11.369999885559082,9299999.0,10.910791397094727
2020-05-27,11.40999984741211,11.100000381469727,11.40999984741211,11.229999542236328,9887219.0,10.776445388793945
2020-05-28,11.350000381469727,11.029999732971191,11.180000305175781,11.15999984741211,10936801.0,10.709272384643555
2020-05-29,11.460000038146973,11.100000381469727,11.170000076293945,11.34000015258789,10376630.0,10.882002830505371
2020-06-01,11.770000457763672,11.380000114440918,11.399999618530273,11.6899995803833,10041463.0,11.217866897583008
2020-06-02,11.949999809265137,11.720000267028809,11.800000190734863,11.859999656677246,9950407.0,11.381000518798828
2020-06-03,11.9399995803833,11.710000038146973,11.9399995803833,11.720000267028809,8681862.0,11.246655464172363
2020-06-04,11.880000114440918,11.6899995803833,11.84000015258789,11.760000228881836,5115106.0,11.285039901733398
2020-06-05,11.800000190734863,11.630000114440918,11.779999732971191,11.779999732971191,5191265.0,11.304231643676758
2020-06-08,11.859999656677246,11.609999656677246,11.829999923706055,11.649999618530273,8858835.0,11.179482460021973
2020-06-09,11.920000076293945,11.619999885559082,11.670000076293945,11.880000114440918,9688434.0,11.400193214416504
2020-06-10,11.880000114440918,11.640000343322754,11.880000114440918,11.770000457763672,8338565.0,11.294636726379395
2020-06-11,11.960000038146973,11.65999984741211,11.779999732971191,11.819999694824219,12731038.0,11.342616081237793
2020-06-12,12.050000190734863,11.529999732971191,11.600000381469727,12.039999961853027,15735157.0,11.553731918334961
2020-06-15,12.930000305175781,12.100000381469727,12.100000381469727,12.550000190734863,33539835.0,12.043133735656738
2020-06-16,12.829999923706055,12.270000457763672,12.6899995803833,12.420000076293945,21634749.0,11.918384552001953
2020-06-17,12.670000076293945,12.359999656677246,12.430000305175781,12.529999732971191,16515989.0,12.023941040039062
2020-06-18,12.649999618530273,12.289999961853027,12.510000228881836,12.380000114440918,14090646.0,11.880000114440918
2020-06-19,11.9399995803833,11.65999984741211,11.9399995803833,11.779999732971191,15362682.0,11.779999732971191
2020-06-22,11.84000015258789,11.680000305175781,11.739999771118164,11.819999694824219,9603448.0,11.819999694824219
2020-06-23,12.34000015258789,11.760000228881836,11.800000190734863,12.170000076293945,23609913.0,12.170000076293945
2020-06-24,12.239999771118164,12.039999961853027,12.140000343322754,12.100000381469727,12694060.0,12.100000381469727
2020-06-29,12.100000381469727,11.65999984741211,12.100000381469727,11.699999809265137,12752105.0,11.699999809265137
2020-06-30,11.920000076293945,11.729999542236328,11.75,11.779999732971191,7298312.0,11.779999732971191
2020-07-01,11.930000305175781,11.710000038146973,11.8100004196167,11.850000381469727,11909759.0,11.850000381469727
2020-07-02,12.510000228881836,11.850000381469727,11.899999618530273,12.329999923706055,32547314.0,12.329999923706055
2020-07-03,12.609999656677246,12.289999961853027,12.380000114440918,12.449999809265137,18384915.0,12.449999809265137
2020-07-06,13.09000015258789,12.600000381469727,12.680000305175781,13.020000457763672,25020027.0,13.020000457763672
2020-07-07,13.270000457763672,12.899999618530273,13.15999984741211,13.079999923706055,27514194.0,13.079999923706055
2020-07-08,13.199999809265137,12.930000305175781,13.020000457763672,13.1899995803833,19869947.0,13.1899995803833
2020-07-09,13.600000381469727,13.09000015258789,13.100000381469727,13.59000015258789,22929916.0,13.59000015258789
2020-07-10,13.569999694824219,13.119999885559082,13.430000305175781,13.149999618530273,20832015.0,13.149999618530273
2020-07-13,13.479999542236328,13.050000190734863,13.0600004196167,13.4399995803833,22622085.0,13.4399995803833
2020-07-14,13.770000457763672,13.100000381469727,13.449999809265137,13.4399995803833,27077885.0,13.4399995803833
2020-07-15,13.539999961853027,12.720000267028809,13.449999809265137,12.890000343322754,22664242.0,12.890000343322754
2020-07-16,13.09000015258789,12.359999656677246,12.899999618530273,12.380000114440918,18315006.0,12.380000114440918
2020-07-17,12.529999732971191,12.1899995803833,12.390000343322754,12.319999694824219,13683798.0,12.319999694824219
2020-07-20,13.550000190734863,12.460000038146973,12.460000038146973,13.539999961853027,36564863.0,13.539999961853027
2020-07-21,13.640000343322754,13.329999923706055,13.600000381469727,13.489999771118164,22513319.0,13.489999771118164
2020-07-22,13.489999771118164,13.069999694824219,13.40999984741211,13.100000381469727,21470866.0,13.100000381469727
2020-07-23,13.109999656677246,12.470000267028809,13.100000381469727,12.800000190734863,18537232.0,12.800000190734863
2020-07-24,13.109999656677246,12.300000190734863,12.710000038146973,12.380000114440918,20112451.0,12.380000114440918
2020-07-27,12.569999694824219,12.15999984741211,12.539999961853027,12.3100004196167,10854133.0,12.3100004196167
2020-07-28,12.59000015258789,12.3100004196167,12.350000381469727,12.5600004196167,9854714.0,12.5600004196167
2020-07-29,12.779999732971191,12.380000114440918,12.550000190734863,12.760000228881836,11272673.0,12.760000228881836
2020-07-30,12.829999923706055,12.529999732971191,12.800000190734863,12.630000114440918,9010868.0,12.630000114440918
2020-07-31,12.789999961853027,12.470000267028809,12.550000190734863,12.670000076293945,11260019.0,12.670000076293945
2020-08-03,13.100000381469727,12.680000305175781,12.760000228881836,13.029999732971191,17533041.0,13.029999732971191
2020-08-04,13.09000015258789,12.789999961853027,13.079999923706055,12.880000114440918,10395912.0,12.880000114440918
2020-08-05,12.930000305175781,12.6899995803833,12.880000114440918,12.880000114440918,10988519.0,12.880000114440918
2020-08-06,12.9399995803833,12.529999732971191,12.920000076293945,12.699999809265137,11234772.0,12.699999809265137
2020-08-07,12.789999961853027,12.319999694824219,12.789999961853027,12.470000267028809,10653280.0,12.470000267028809
2020-08-10,12.770000457763672,12.420000076293945,12.420000076293945,12.699999809265137,8503718.0,12.699999809265137
2020-08-11,12.770000457763672,12.460000038146973,12.699999809265137,12.479999542236328,7079690.0,12.479999542236328
2020-08-12,12.550000190734863,12.279999732971191,12.5,12.489999771118164,7004495.0,12.489999771118164
2020-08-13,12.789999961853027,12.489999771118164,12.520000457763672,12.640000343322754,7448752.0,12.640000343322754
2020-08-14,12.779999732971191,12.579999923706055,12.609999656677246,12.779999732971191,6955826.0,12.779999732971191
2020-08-17,13.0600004196167,12.699999809265137,12.770000457763672,13.0,12600758.0,13.0
2020-08-18,13.119999885559082,12.90999984741211,13.050000190734863,13.039999961853027,9738055.0,13.039999961853027
2020-08-19,13.279999732971191,12.84000015258789,13.010000228881836,13.119999885559082,15703178.0,13.119999885559082
2020-08-20,13.359999656677246,13.0,13.100000381469727,13.050000190734863,14366551.0,13.050000190734863
2020-08-21,13.300000190734863,13.0600004196167,13.149999618530273,13.210000038146973,9514485.0,13.210000038146973
2020-08-24,13.390000343322754,13.140000343322754,13.270000457763672,13.270000457763672,11133246.0,13.270000457763672
2020-08-25,13.350000381469727,12.930000305175781,13.279999732971191,12.979999542236328,10973459.0,12.979999542236328
2020-08-26,13.270000457763672,12.880000114440918,13.0,13.050000190734863,11277694.0,13.050000190734863
2020-08-27,13.140000343322754,12.869999885559082,13.100000381469727,13.119999885559082,7778505.0,13.119999885559082
2020-08-28,13.489999771118164,13.109999656677246,13.279999732971191,13.289999961853027,13301701.0,13.289999961853027
2020-08-31,13.630000114440918,13.25,13.270000457763672,13.210000038146973,14687589.0,13.210000038146973
2020-09-01,13.270000457763672,13.020000457763672,13.15999984741211,13.149999618530273,7421634.0,13.149999618530273
2020-09-02,13.399999618530273,13.0600004196167,13.25,13.350000381469727,10026346.0,13.350000381469727
2020-09-03,13.399999618530273,13.039999961853027,13.380000114440918,13.0600004196167,11582039.0,13.0600004196167
2020-09-04,13.020000457763672,12.800000190734863,12.899999618530273,12.899999618530273,8848943.0,12.899999618530273
2020-09-07,13.300000190734863,12.770000457763672,12.890000343322754,12.800000190734863,10170627.0,12.800000190734863
2020-09-08,13.130000114440918,12.770000457763672,12.8100004196167,13.069999694824219,9172852.0,13.069999694824219
2020-09-09,13.199999809265137,12.569999694824219,13.029999732971191,12.600000381469727,13699577.0,12.600000381469727
2020-09-10,12.75,12.020000457763672,12.699999809265137,12.029999732971191,15158918.0,12.029999732971191
2020-09-11,12.199999809265137,11.90999984741211,12.029999732971191,12.039999961853027,7884152.0,12.039999961853027
2020-09-14,12.239999771118164,12.029999732971191,12.069999694824219,12.15999984741211,7333091.0,12.15999984741211
2020-09-15,12.199999809265137,12.029999732971191,12.140000343322754,12.15999984741211,6817175.0,12.15999984741211
2020-09-16,12.180000305175781,12.039999961853027,12.09000015258789,12.079999923706055,7417042.0,12.079999923706055
2020-09-17,12.279999732971191,12.0600004196167,12.149999618530273,12.180000305175781,7646546.0,12.180000305175781
2020-09-18,12.550000190734863,12.170000076293945,12.180000305175781,12.520000457763672,7078054.0,12.520000457763672
2020-09-21,12.619999885559082,12.40999984741211,12.5,12.5,5671631.0,12.5
2020-09-22,12.630000114440918,12.34000015258789,12.40999984741211,12.420000076293945,7752985.0,12.420000076293945
2020-09-23,12.539999961853027,12.329999923706055,12.430000305175781,12.420000076293945,4028499.0,12.420000076293945
2020-09-24,12.399999618530273,11.920000076293945,12.329999923706055,11.949999809265137,9965773.0,11.949999809265137
2020-09-25,12.050000190734863,11.739999771118164,12.0,11.850000381469727,6766556.0,11.850000381469727
2020-09-28,11.920000076293945,11.710000038146973,11.84000015258789,11.850000381469727,4741560.0,11.850000381469727
2020-09-29,11.960000038146973,11.630000114440918,11.869999885559082,11.649999618530273,8960551.0,11.649999618530273
2020-09-30,11.779999732971191,11.59000015258789,11.65999984741211,11.670000076293945,5591607.0,11.670000076293945
2020-10-09,12.050000190734863,11.770000457763672,11.770000457763672,11.979999542236328,5318370.0,11.979999542236328
2020-10-12,12.1899995803833,11.970000267028809,12.0600004196167,12.170000076293945,5634679.0,12.170000076293945
2020-10-13,12.390000343322754,12.0600004196167,12.180000305175781,12.289999961853027,6135788.0,12.289999961853027
2020-10-14,12.420000076293945,12.149999618530273,12.300000190734863,12.25,5469128.0,12.25
2020-10-15,12.25,11.930000305175781,12.25,11.9399995803833,6181907.0,11.9399995803833
2020-10-16,12.039999961853027,11.899999618530273,11.970000267028809,11.979999542236328,3729734.0,11.979999542236328
2020-10-19,12.119999885559082,11.789999961853027,11.979999542236328,11.800000190734863,5220057.0,11.800000190734863
2020-10-20,12.020000457763672,11.739999771118164,11.800000190734863,11.979999542236328,3171347.0,11.979999542236328
2020-10-21,12.020000457763672,11.800000190734863,11.949999809265137,11.90999984741211,3539695.0,11.90999984741211
2020-10-22,11.949999809265137,11.850000381469727,11.850000381469727,11.930000305175781,3356717.0,11.930000305175781
2020-10-23,11.979999542236328,11.779999732971191,11.979999542236328,11.789999961853027,2553300.0,11.789999961853027
2020-10-26,11.770000457763672,11.640000343322754,11.770000457763672,11.720000267028809,3462773.0,11.720000267028809
2020-10-27,11.800000190734863,11.550000190734863,11.800000190734863,11.550000190734863,2896502.0,11.550000190734863