Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.421489715576172,9.074379920959473,9.380169868469238,9.247929573059082,8280974.0,8.802897453308105
2010-01-05,9.438019752502441,8.991740226745605,9.231399536132812,9.388429641723633,11208997.0,8.936636924743652
2010-01-06,10.330599784851074,9.504130363464355,9.504130363464355,10.330599784851074,14921414.0,9.83346939086914
2010-01-07,10.603300094604492,10.107399940490723,10.338800430297852,10.190099716186523,29938154.0,9.699729919433594
2010-01-08,10.247900009155273,9.84298038482666,9.991740226745605,10.239700317382812,10298894.0,9.746943473815918
2010-01-11,10.537199974060059,9.876029968261719,10.165300369262695,10.44629955291748,13718426.0,9.94360065460205
2010-01-12,10.661199569702148,10.289299964904785,10.388400077819824,10.595000267028809,12656844.0,10.085144996643066
2010-01-13,10.826499938964844,10.173500061035156,10.32229995727539,10.289299964904785,11188062.0,9.794156074523926
2010-01-14,10.743800163269043,10.099200248718262,10.32229995727539,10.73550033569336,12010080.0,10.218884468078613
2010-01-15,10.809900283813477,10.396699905395508,10.73550033569336,10.545499801635742,9720922.0,10.0380277633667
2010-01-18,10.710700035095215,10.330599784851074,10.429800033569336,10.570199966430664,6809947.0,10.061537742614746
2010-01-19,10.562000274658203,10.297499656677246,10.562000274658203,10.314000129699707,7305162.0,9.817667961120605
2010-01-20,10.330599784851074,9.752070426940918,10.330599784851074,9.793390274047852,8117001.0,9.322110176086426
2010-01-21,9.834710121154785,9.578510284423828,9.768600463867188,9.644630432128906,5709888.0,9.180508613586426
2010-01-22,9.504130363464355,9.132229804992676,9.504130363464355,9.239669799804688,5394977.0,8.795036315917969
2010-01-25,9.355369567871094,9.107439994812012,9.17354965209961,9.247929573059082,2420894.0,8.802897453308105
2010-01-26,9.322310447692871,8.735540390014648,9.322310447692871,8.82645034790039,4177371.0,8.401702880859375
2010-01-27,9.082639694213867,8.611570358276367,8.884300231933594,8.892560005187988,5327018.0,8.464629173278809
2010-01-28,9.041319847106934,8.82645034790039,8.925620079040527,8.876029968261719,3420744.0,8.448896408081055
2010-01-29,9.090909957885742,8.743800163269043,8.809920310974121,8.884300231933594,3582120.0,8.456767082214355
2010-02-01,8.925620079040527,8.247929573059082,8.84298038482666,8.338839530944824,6745829.0,7.93755578994751
2010-02-02,8.487600326538086,8.024789810180664,8.396690368652344,8.115699768066406,4425675.0,7.725154399871826
2010-02-03,8.380169868469238,7.809919834136963,8.181819915771484,8.355369567871094,5923278.0,7.953289985656738
2010-02-04,8.495869636535645,8.190079689025879,8.272729873657227,8.380169868469238,4614962.0,7.976897716522217
2010-02-05,8.256199836730957,8.082639694213867,8.181819915771484,8.148759841918945,3102716.0,7.756622791290283
2010-02-08,8.479339599609375,8.107439994812012,8.107439994812012,8.29751968383789,3155322.0,7.898223400115967
2010-02-09,8.528929710388184,8.190079689025879,8.190079689025879,8.520660400390625,3627994.0,8.110628128051758
2010-02-10,8.809920310974121,8.578510284423828,8.578510284423828,8.677689552307129,3324344.0,8.260099411010742
2010-02-11,8.743800163269043,8.528929710388184,8.743800163269043,8.694210052490234,2310794.0,8.275824546813965
2010-02-12,8.801650047302246,8.644630432128906,8.743800163269043,8.760330200195312,1913798.0,8.338765144348145
2010-02-22,8.958680152893066,8.644630432128906,8.68595027923584,8.942150115966797,3444167.0,8.511834144592285
2010-02-23,8.958680152893066,8.68595027923584,8.884300231933594,8.834710121154785,2533256.0,8.409564018249512
2010-02-24,9.181819915771484,8.801650047302246,8.867770195007324,9.15701961517334,4840692.0,8.716362953186035
2010-02-25,9.322310447692871,9.123970031738281,9.305789947509766,9.223139762878418,3152732.0,8.779301643371582
2010-02-26,9.33057975769043,9.090909957885742,9.17354965209961,9.289259910583496,4097845.0,8.842240333557129
2010-03-01,9.570249557495117,9.256199836730957,9.31404972076416,9.446279525756836,4793575.0,8.99170207977295
2010-03-02,9.636360168457031,9.322310447692871,9.495869636535645,9.388429641723633,6550002.0,8.936636924743652
2010-03-03,9.809920310974121,9.371899604797363,9.371899604797363,9.743800163269043,7800387.0,9.274907112121582
2010-03-04,9.876029968261719,9.107439994812012,9.82645034790039,9.14050006866455,8460188.0,8.700638771057129
2010-03-05,9.272729873657227,8.867770195007324,9.214879989624023,8.991740226745605,5485429.0,8.559038162231445
2010-03-08,9.504130363464355,9.17354965209961,9.17354965209961,9.256199836730957,5801847.0,8.810770034790039
2010-03-09,9.239669799804688,9.0,9.14050006866455,9.14050006866455,4458097.0,8.700638771057129
2010-03-10,9.198349952697754,8.884300231933594,9.148759841918945,8.98346996307373,3219950.0,8.551166534423828
2010-03-11,9.049590110778809,8.70248031616211,8.942150115966797,8.851240158081055,3176448.0,8.425296783447266
2010-03-12,8.925620079040527,8.70248031616211,8.801650047302246,8.735540390014648,2494363.0,8.315166473388672
2010-03-15,8.801650047302246,8.636360168457031,8.719010353088379,8.677689552307129,2083673.0,8.260099411010742
2010-03-16,9.495869636535645,8.66942024230957,8.66942024230957,9.3471097946167,11855784.0,8.897305488586426
2010-03-17,9.487600326538086,9.132229804992676,9.322310447692871,9.446279525756836,9410162.0,8.99170207977295
2010-03-18,9.760330200195312,9.355369567871094,9.446279525756836,9.520660400390625,9518620.0,9.062505722045898
2010-03-19,10.396699905395508,9.462809562683105,9.537190437316895,10.033100128173828,17068164.0,9.550285339355469
2010-03-22,10.330599784851074,9.925620079040527,10.074399948120117,10.18179988861084,11597871.0,9.691829681396484
2010-03-23,10.32229995727539,9.900830268859863,10.148799896240234,10.14050006866455,11112554.0,9.65251636505127
2010-03-24,10.355400085449219,9.933879852294922,10.099200248718262,9.991740226745605,10289761.0,9.51091480255127
2010-03-25,10.033100128173828,9.628100395202637,10.033100128173828,9.644630432128906,8539996.0,9.180508613586426
2010-03-26,10.049599647521973,9.570249557495117,9.595040321350098,9.975210189819336,8523936.0,9.4951810836792
2010-03-29,10.107399940490723,9.710740089416504,9.933879852294922,9.727270126342773,7247804.0,9.259171485900879
2010-03-30,10.281000137329102,9.6528902053833,9.66942024230957,10.214900016784668,11719892.0,9.723335266113281
2010-03-31,10.454500198364258,10.115699768066406,10.206600189208984,10.314000129699707,11226485.0,9.817667961120605
2010-04-01,10.471099853515625,10.231399536132812,10.371899604797363,10.26449966430664,11467875.0,9.770547866821289
2010-04-02,10.44629955291748,10.165300369262695,10.32229995727539,10.206600189208984,8561916.0,9.715435028076172
2010-04-06,10.487600326538086,10.0,10.297499656677246,10.462800025939941,11071686.0,9.959304809570312
2010-04-07,10.487600326538086,10.272700309753418,10.421500205993652,10.413200378417969,7266204.0,9.912093162536621
2010-04-08,10.413200378417969,10.165300369262695,10.404999732971191,10.32229995727539,6338384.0,9.825568199157715
2010-04-09,10.702500343322754,10.214900016784668,10.272700309753418,10.661199569702148,10644958.0,10.148158073425293
2010-04-12,10.909099578857422,10.562000274658203,10.63640022277832,10.87600040435791,11550917.0,10.352622985839844
2010-04-13,10.909099578857422,10.082599639892578,10.884300231933594,10.404999732971191,10323880.0,9.904288291931152
2010-04-14,10.396699905395508,10.1983003616333,10.281000137329102,10.347100257873535,5578167.0,9.849175453186035
2010-04-15,10.644599914550781,10.223099708557129,10.355400085449219,10.462800025939941,8129626.0,9.959304809570312
2010-04-16,10.578499794006348,10.26449966430664,10.437999725341797,10.305800437927246,4802027.0,9.80986213684082
2010-04-19,10.413200378417969,9.719010353088379,10.107399940490723,9.735540390014648,7718441.0,9.267045021057129
2010-04-20,9.892560005187988,9.504130363464355,9.743800163269043,9.834710121154785,4083758.0,9.361442565917969
2010-04-21,10.32229995727539,9.752070426940918,9.900830268859863,10.190099716186523,5864564.0,9.699729919433594
2010-04-22,10.190099716186523,10.190099716186523,10.190099716186523,10.190099716186523,0.0,9.699729919433594
2010-04-23,10.50409984588623,10.066100120544434,10.082599639892578,10.148799896240234,7126714.0,9.660416603088379
2010-04-26,10.297499656677246,9.942150115966797,10.107399940490723,10.0,6248544.0,9.518778800964355
2010-04-27,9.942150115966797,9.057849884033203,9.925620079040527,9.264459609985352,7440945.0,8.818634033203125
2010-04-28,9.404959678649902,9.008259773254395,9.107439994812012,9.247929573059082,3647256.0,8.802897453308105
2010-04-29,9.471070289611816,8.884300231933594,9.33057975769043,8.900830268859863,4018953.0,8.472502708435059
2010-04-30,8.884300231933594,8.595040321350098,8.84298038482666,8.851240158081055,3210348.0,8.425296783447266
2010-05-04,9.057849884033203,8.586779594421387,8.677689552307129,8.98346996307373,2656947.0,8.551166534423828
2010-05-05,9.29751968383789,8.900830268859863,9.0,9.247929573059082,2833451.0,8.802897453308105
2010-05-06,9.388429641723633,8.98346996307373,9.247929573059082,9.01653003692627,3598381.0,8.582635879516602
2010-05-07,8.966939926147461,8.537190437316895,8.719010353088379,8.611570358276367,3220554.0,8.197162628173828
2010-05-10,8.752070426940918,7.933879852294922,8.603309631347656,8.14050006866455,3744339.0,7.748761177062988
2010-05-11,8.603309631347656,8.041319847106934,8.388429641723633,8.15701961517334,4778069.0,7.764485836029053
2010-05-12,8.355369567871094,8.057849884033203,8.165289878845215,8.264459609985352,3364700.0,7.866755962371826
2010-05-13,8.462809562683105,8.14050006866455,8.31404972076416,8.429750442504883,3214094.0,8.024092674255371
2010-05-14,8.413220405578613,8.239669799804688,8.33057975769043,8.264459609985352,3230296.0,7.866755962371826
2010-05-17,8.264459609985352,7.6033101081848145,8.148759841918945,7.727270126342773,4862748.0,7.355416297912598
2010-05-18,7.851240158081055,7.272729873657227,7.685949802398682,7.661159992218018,3986079.0,7.292487144470215
2010-05-19,7.876029968261719,7.338840007781982,7.5619797706604,7.851240158081055,4791411.0,7.4734206199646
2010-05-20,8.074379920959473,7.644629955291748,7.768599987030029,7.685949802398682,3387442.0,7.316084861755371
2010-05-21,7.842979907989502,7.446280002593994,7.462810039520264,7.768599987030029,2762403.0,7.3947577476501465
2010-05-24,8.363639831542969,7.851240158081055,7.851240158081055,8.31404972076416,6642509.0,7.913959503173828
2010-05-25,8.454549789428711,8.181819915771484,8.3545503616333,8.363639831542969,3583087.0,7.9803619384765625
2010-05-26,8.436360359191895,8.190910339355469,8.300000190734863,8.42726993560791,2913506.0,8.0410737991333
2010-05-27,8.790909767150879,8.254549980163574,8.436360359191895,8.690910339355469,4205780.0,8.292634010314941
2010-05-28,8.954549789428711,8.618180274963379,8.781820297241211,8.890910148620605,6453780.0,8.483467102050781
2010-05-31,8.945449829101562,8.5,8.818180084228516,8.518179893493652,3339741.0,8.12781810760498
2010-06-01,8.772729873657227,8.272729873657227,8.363639831542969,8.690910339355469,5556846.0,8.292634010314941
2010-06-02,8.772729873657227,8.454549789428711,8.609089851379395,8.763640403747559,3535843.0,8.362029075622559
2010-06-03,9.045450210571289,8.681819915771484,8.772729873657227,8.845450401306152,6667100.0,8.440091133117676
2010-06-04,9.027270317077637,8.636360168457031,8.800000190734863,8.909090042114258,3628618.0,8.500815391540527
2010-06-07,8.800000190734863,8.5,8.690910339355469,8.618180274963379,3087532.0,8.223235130310059
2010-06-08,8.709090232849121,8.254549980163574,8.709090232849121,8.509090423583984,3687512.0,8.119145393371582
2010-06-09,8.945449829101562,8.42726993560791,8.509090423583984,8.909090042114258,4279880.0,8.500815391540527
2010-06-10,9.1454496383667,8.754549980163574,8.754549980163574,8.981820106506348,6370707.0,8.570211410522461
2010-06-11,9.07273006439209,8.754549980163574,9.07273006439209,8.772729873657227,3222976.0,8.370702743530273
2010-06-15,8.772729873657227,8.772729873657227,8.772729873657227,8.772729873657227,0.0,8.370702743530273
2010-06-17,8.918180465698242,8.618180274963379,8.863639831542969,8.699999809265137,2575610.0,8.301304817199707
2010-06-18,8.763640403747559,8.254549980163574,8.709090232849121,8.290909767150879,3382344.0,7.910964488983154
2010-06-21,8.554550170898438,8.290909767150879,8.3545503616333,8.518179893493652,2203924.0,8.12781810760498
2010-06-22,8.672730445861816,8.518179893493652,8.518179893493652,8.581819534301758,1752968.0,8.1885404586792
2010-06-23,8.863639831542969,8.42726993560791,8.5,8.663640022277832,2983556.0,8.26661205291748
2010-06-24,8.818180084228516,8.545450210571289,8.627269744873047,8.800000190734863,2934282.0,8.396722793579102
2010-06-25,8.800000190734863,8.5,8.800000190734863,8.754549980163574,2038752.0,8.353355407714844
2010-06-28,8.772729873657227,8.527270317077637,8.690910339355469,8.654549598693848,1985458.0,8.25793743133545
2010-06-29,8.818180084228516,8.181819915771484,8.818180084228516,8.190910339355469,5746941.0,7.81554651260376
2010-06-30,8.063639640808105,7.5545501708984375,8.018179893493652,7.590909957885742,2904142.0,7.2430419921875
2010-07-01,7.2636399269104,7.172729969024658,7.254549980163574,7.181819915771484,3257829.0,6.852699279785156
2010-07-02,7.2636399269104,6.836359977722168,7.209090232849121,7.181819915771484,1944679.0,6.852699279785156
2010-07-05,7.345449924468994,7.0,7.07273006439209,7.245450019836426,1510685.0,6.913414001464844
2010-07-06,7.436359882354736,7.199999809265137,7.281819820404053,7.400000095367432,1563080.0,7.0608811378479
2010-07-07,7.636360168457031,7.363639831542969,7.409090042114258,7.4454498291015625,1979590.0,7.104248523712158
2010-07-08,7.5,7.209090232849121,7.5,7.354549884796143,2559755.0,7.017513751983643
2010-07-09,7.6090898513793945,7.2363600730896,7.372729778289795,7.5545501708984375,4123197.0,7.208348274230957
2010-07-12,7.681819915771484,7.545450210571289,7.545450210571289,7.618179798126221,2408344.0,7.269062042236328
2010-07-13,7.599999904632568,7.318180084228516,7.599999904632568,7.372729778289795,3249612.0,7.034860610961914
2010-07-14,7.672729969024658,7.372729778289795,7.372729778289795,7.6090898513793945,4693115.0,7.2603888511657715
2010-07-15,7.618179798126221,7.363639831542969,7.599999904632568,7.372729778289795,3286272.0,7.034860610961914
2010-07-16,7.418179988861084,7.199999809265137,7.281819820404053,7.3909101486206055,1662118.0,7.052207946777344
2010-07-19,7.563640117645264,7.2636399269104,7.3090901374816895,7.5272698402404785,2000858.0,7.182318687438965
2010-07-20,8.218179702758789,7.5272698402404785,7.5272698402404785,8.154549598693848,7872539.0,7.780852317810059
2010-07-21,8.6454496383667,8.018179893493652,8.090909957885742,8.309089660644531,11580586.0,7.928309917449951
2010-07-22,8.536359786987305,8.100000381469727,8.263640403747559,8.236359596252441,7100199.0,7.858913898468018
2010-07-23,8.254549980163574,7.963640213012695,8.254549980163574,8.090909957885742,4946301.0,7.720128536224365
2010-07-26,8.272729873657227,8.07273006439209,8.090909957885742,8.227270126342773,3440902.0,7.850239276885986
2010-07-27,8.3545503616333,8.172730445861816,8.172730445861816,8.272729873657227,4579089.0,7.893616199493408
2010-07-28,8.418180465698242,8.227270126342773,8.227270126342773,8.363639831542969,4569621.0,7.9803619384765625
2010-07-29,8.363639831542969,8.363639831542969,8.363639831542969,8.363639831542969,0.0,7.9803619384765625
2010-07-30,8.472729682922363,8.309089660644531,8.363639831542969,8.390910148620605,4010523.0,8.006380081176758
2010-08-02,8.527270317077637,8.372730255126953,8.409090042114258,8.509090423583984,4029950.0,8.119145393371582
2010-08-03,8.590909957885742,8.281820297241211,8.509090423583984,8.290909767150879,4278614.0,7.910964488983154
2010-08-04,8.363639831542969,8.045450210571289,8.272729873657227,8.318180084228516,3190982.0,7.936985015869141
2010-08-05,8.42726993560791,8.245450019836426,8.318180084228516,8.345450401306152,3085908.0,7.963003635406494
2010-08-06,8.463640213012695,8.199999809265137,8.318180084228516,8.454549789428711,3714791.0,8.06710433959961
2010-08-09,8.672730445861816,8.463640213012695,8.463640213012695,8.618180274963379,4529867.0,8.223235130310059
2010-08-10,9.1454496383667,8.57273006439209,8.627269744873047,8.836359977722168,15957026.0,8.431417465209961
2010-08-11,9.718179702758789,8.6454496383667,8.6454496383667,9.718179702758789,21876573.0,9.272825241088867
2010-08-12,10.436400413513184,9.918180465698242,10.13640022277832,10.209099769592285,28888956.0,9.741250038146973
2010-08-13,10.290900230407715,9.727270126342773,10.154500007629395,10.090900421142578,16780887.0,9.62846565246582
2010-08-16,10.390899658203125,9.936360359191895,10.045499801635742,10.31820011138916,25305094.0,9.845349311828613
2010-08-17,10.23639965057373,10.009099960327148,10.23639965057373,10.172699928283691,13681943.0,9.706518173217773
2010-08-18,10.727299690246582,10.227299690246582,10.327300071716309,10.300000190734863,17434479.0,9.827981948852539
2010-08-19,10.199999809265137,9.836359977722168,10.199999809265137,10.05459976196289,10317051.0,9.593828201293945
2010-08-20,10.327300071716309,9.909090042114258,10.0,10.109100341796875,9166304.0,9.645832061767578
2010-08-23,10.58180046081543,9.972729682922363,10.145400047302246,10.300000190734863,14374712.0,9.827981948852539
2010-08-24,10.563599586486816,10.118200302124023,10.272700309753418,10.399999618530273,10329299.0,9.92340087890625
2010-08-25,10.354599952697754,9.8545503616333,10.354599952697754,9.954549789428711,8423570.0,9.49836540222168
2010-08-26,10.090900421142578,9.772729873657227,9.872730255126953,10.009099960327148,4437214.0,9.550413131713867
2010-08-27,10.336400032043457,9.890910148620605,9.890910148620605,10.31820011138916,7207336.0,9.845349311828613
2010-08-30,10.654500007629395,10.31820011138916,10.509099960327148,10.572699546813965,11393903.0,10.088186264038086
2010-08-31,10.609100341796875,10.290900230407715,10.536399841308594,10.490900039672852,9797040.0,10.01013469696045
2010-09-01,11.018199920654297,10.436400413513184,10.509099960327148,10.972700119018555,21037238.0,10.469855308532715
2010-09-02,11.345499992370605,10.745499610900879,11.009099960327148,11.036399841308594,16974235.0,10.53063678741455
2010-09-03,11.0,10.600000381469727,10.772700309753418,10.800000190734863,11488070.0,10.305068016052246
2010-09-06,10.86359977722168,10.527299880981445,10.836400032043457,10.73639965057373,7478791.0,10.244384765625
2010-09-07,10.772700309753418,10.527299880981445,10.772700309753418,10.663599967956543,4784966.0,10.174919128417969
2010-09-08,10.872699737548828,10.536399841308594,10.618200302124023,10.727299690246582,4643280.0,10.235698699951172
2010-09-09,11.0,10.18179988861084,10.781800270080566,10.26360034942627,8322234.0,9.793251991271973
2010-09-10,10.381799697875977,10.090900421142578,10.272700309753418,10.345499992370605,6019477.0,9.871397972106934
2010-09-13,10.81820011138916,10.254500389099121,10.354599952697754,10.727299690246582,7429038.0,10.235698699951172
2010-09-14,10.972700119018555,10.645400047302246,10.754500389099121,10.827300071716309,8106232.0,10.3311185836792
2010-09-15,10.827300071716309,10.36359977722168,10.81820011138916,10.718199729919434,5998133.0,10.227017402648926
2010-09-16,10.654500007629395,10.0,10.645400047302246,10.109100341796875,6653522.0,9.645832061767578
2010-09-17,10.254500389099121,9.909090042114258,10.109100341796875,9.936360359191895,3234344.0,9.48100757598877
2010-09-20,10.063599586486816,9.727270126342773,9.972729682922363,9.754549980163574,3053534.0,9.30752944946289
2010-09-21,10.045499801635742,9.736359596252441,9.899999618530273,10.0,2209007.0,9.541731834411621
2010-09-27,10.354599952697754,9.990909576416016,10.045499801635742,10.245499610900879,3470484.0,9.775979995727539
2010-09-28,10.327300071716309,10.045499801635742,10.245499610900879,10.072699546813965,2234317.0,9.611101150512695
2010-09-29,10.13640022277832,9.727270126342773,10.0,9.745450019836426,3082130.0,9.298844337463379
2010-09-30,10.26360034942627,9.736359596252441,9.736359596252441,10.245499610900879,2559904.0,9.775979995727539
2010-10-08,10.809100151062012,10.399999618530273,10.800000190734863,10.427300453186035,6443202.0,9.949450492858887
2010-10-11,11.227299690246582,10.354599952697754,10.354599952697754,10.91819953918457,11865752.0,10.417852401733398
2010-10-12,11.390899658203125,10.699999809265137,10.890899658203125,11.118200302124023,9049413.0,10.608688354492188
2010-10-13,11.545499801635742,10.936400413513184,11.227299690246582,11.463600158691406,11891997.0,10.93825912475586
2010-10-14,11.436400413513184,11.018199920654297,11.436400413513184,11.027299880981445,10241164.0,10.521953582763672
2010-10-15,12.090900421142578,10.963600158691406,10.990900039672852,11.754500389099121,17177054.0,11.215828895568848
2010-10-18,12.727299690246582,11.272700309753418,11.754500389099121,12.13640022277832,12887938.0,11.580227851867676
2010-10-19,12.545499801635742,11.890899658203125,12.13640022277832,12.309100151062012,9810208.0,11.745011329650879
2010-10-20,12.13640022277832,11.709099769592285,11.81820011138916,11.91819953918457,8983867.0,11.372026443481445
2010-10-21,12.163599967956543,11.463600158691406,11.91819953918457,11.618200302124023,9317612.0,11.085772514343262
2010-10-22,11.718199729919434,11.354599952697754,11.63640022277832,11.654500007629395,5429137.0,11.120409965515137
2010-10-25,12.227299690246582,11.663599967956543,11.663599967956543,11.809100151062012,7279947.0,11.267925262451172
2010-10-26,11.909099578857422,11.427300453186035,11.899999618530273,11.663599967956543,8938500.0,11.129093170166016
2010-10-27,11.663599967956543,11.663599967956543,11.663599967956543,11.663599967956543,0.0,11.129093170166016
2010-10-28,11.627300262451172,11.390899658203125,11.472700119018555,11.399999618530273,4711829.0,10.87757396697998
2010-10-29,11.627300262451172,11.390899658203125,11.472700119018555,11.490900039672852,4867382.0,10.96430778503418
2010-11-01,12.354599952697754,11.5,11.5,12.172699928283691,9221137.0,11.614862442016602
2010-11-02,12.290900230407715,11.872699737548828,12.209099769592285,11.954500198364258,9668894.0,11.406662940979004
2010-11-03,12.018199920654297,11.527299880981445,11.86359977722168,11.536399841308594,5918429.0,11.007723808288574
2010-11-04,11.536399841308594,11.536399841308594,11.536399841308594,11.536399841308594,0.0,11.007723808288574
2010-11-05,12.172699928283691,11.645400047302246,11.81820011138916,12.154500007629395,9287682.0,11.597497940063477
2010-11-08,12.654500007629395,12.163599967956543,12.218199729919434,12.345499992370605,7720650.0,11.779745101928711
2010-11-09,13.18179988861084,12.18179988861084,12.272700309753418,13.027299880981445,15465063.0,12.4302978515625
2010-11-10,13.072699546813965,12.63640022277832,13.072699546813965,12.73639965057373,9544028.0,12.152729988098145
2010-11-11,13.63640022277832,12.727299690246582,12.745499610900879,13.463600158691406,14993039.0,12.846606254577637
2010-11-12,13.727299690246582,12.254500389099121,13.18179988861084,12.663599967956543,16924219.0,12.083266258239746
2010-11-15,12.990900039672852,12.090900421142578,12.836400032043457,12.954500198364258,8208855.0,12.360835075378418
2010-11-16,13.68179988861084,12.63640022277832,12.81820011138916,13.545499801635742,16933881.0,12.924751281738281
2010-11-17,13.81820011138916,12.31820011138916,13.045499801635742,12.527299880981445,16153528.0,11.953213691711426
2010-11-18,12.836400032043457,11.545499801635742,12.490900039672852,12.827300071716309,10141256.0,12.23946475982666
2010-11-19,13.709099769592285,12.63640022277832,12.76360034942627,13.600000381469727,12925317.0,12.976755142211914
2010-11-22,14.627300262451172,13.36359977722168,13.63640022277832,14.454500198364258,20527251.0,13.792096138000488
2010-11-23,14.627300262451172,13.68179988861084,14.327300071716309,14.336400032043457,11062026.0,13.679407119750977
2010-11-24,14.63640022277832,13.86359977722168,14.109100341796875,14.618200302124023,10416569.0,13.948295593261719
2010-11-25,15.41819953918457,14.454500198364258,14.827300071716309,14.91819953918457,13180610.0,14.234542846679688
2010-11-26,15.527299880981445,14.63640022277832,14.954500198364258,15.454500198364258,13409525.0,14.746269226074219
2010-11-29,15.81820011138916,14.68179988861084,15.44540023803711,14.790900230407715,16181218.0,14.113079071044922
2010-11-30,14.899999618530273,13.545499801635742,14.709099769592285,14.381799697875977,12735379.0,13.722726821899414
2010-12-01,15.81820011138916,14.390899658203125,14.490900039672852,15.81820011138916,12997559.0,15.093301773071289
2010-12-02,16.91819953918457,15.790900230407715,16.545499801635742,15.927300453186035,20810721.0,15.197402000427246
2010-12-03,16.454500198364258,15.600000381469727,15.645400047302246,16.16360092163086,9753622.0,15.422871589660645
2010-12-06,16.527299880981445,15.81820011138916,16.2726993560791,16.00909996032715,7499062.0,15.275452613830566
2010-12-07,15.86359977722168,15.072699546813965,15.727299690246582,15.754500389099121,7443357.0,15.032520294189453
2010-12-08,16.109100341796875,15.436400413513184,15.86359977722168,15.509099960327148,4615146.0,14.798364639282227
2010-12-09,15.772700309753418,14.81820011138916,15.0,15.627300262451172,6589427.0,14.911150932312012
2010-12-10,16.13640022277832,15.254500389099121,15.31820011138916,15.981800079345703,5698909.0,15.24940299987793
2010-12-13,17.045499801635742,15.963600158691406,16.2273006439209,16.85449981689453,10117022.0,16.082111358642578
2010-12-14,17.7091007232666,16.545499801635742,16.86359977722168,17.672700881958008,9325366.0,16.862815856933594
2010-12-15,17.909099578857422,16.981800079345703,17.909099578857422,17.181800842285156,8623992.0,16.394411087036133
2010-12-16,17.590900421142578,16.7273006439209,17.345399856567383,16.86359977722168,6762997.0,16.09079360961914
2010-12-17,17.127300262451172,16.63640022277832,16.809099197387695,17.00909996032715,2512629.0,16.22962760925293
2010-12-20,17.36359977722168,16.2726993560791,17.16360092163086,16.463600158691406,6221725.0,15.709126472473145
2010-12-21,16.818199157714844,16.018199920654297,16.472700119018555,16.700000762939453,5385286.0,15.934694290161133
2010-12-22,17.754600524902344,16.518199920654297,16.63640022277832,17.57270050048828,10184006.0,16.767396926879883
2010-12-23,17.609100341796875,16.55459976196289,17.372699737548828,16.7273006439209,7204914.0,15.96074390411377
2010-12-24,16.309099197387695,15.05459976196289,16.2726993560791,16.16360092163086,10645222.0,15.422871589660645
2010-12-27,16.109100341796875,15.0,15.727299690246582,15.254500389099121,5139259.0,14.555435180664062
2010-12-28,15.36359977722168,14.199999809265137,14.909099578857422,15.245499610900879,5256943.0,14.546847343444824
2010-12-29,15.718199729919434,15.0,15.154500007629395,15.63640022277832,5902109.0,14.919831275939941
2010-12-30,16.0,15.0,15.590900421142578,15.44540023803711,6294240.0,14.73758602142334
2010-12-31,15.772700309753418,15.090900421142578,15.090900421142578,15.63640022277832,4047381.0,14.919831275939941
2011-01-04,15.63640022277832,15.090900421142578,15.545499801635742,15.618200302124023,4626125.0,14.902466773986816
2011-01-05,16.799999237060547,15.36359977722168,15.5,16.7726993560791,9940840.0,16.004058837890625
2011-01-06,16.86359977722168,15.909099578857422,16.55459976196289,16.21820068359375,6419956.0,15.474969863891602
2011-01-07,16.05459976196289,15.409099578857422,16.036399841308594,15.600000381469727,4869658.0,14.885102272033691
2011-01-10,15.627300262451172,15.0,15.281800270080566,15.127300262451172,4939911.0,14.434063911437988
2011-01-11,15.31820011138916,14.909099578857422,15.0,15.172699928283691,3279962.0,14.477383613586426
2011-01-12,15.272700309753418,14.372699737548828,14.963600158691406,14.709099769592285,4541322.0,14.035027503967285
2011-01-13,14.772700309753418,14.18179988861084,14.654500007629395,14.309100151062012,3460848.0,13.653359413146973
2011-01-14,14.55459976196289,13.463600158691406,14.31820011138916,14.5,7391318.0,13.83551025390625
2011-01-17,14.81820011138916,13.772700309753418,14.227299690246582,14.781800270080566,7152797.0,14.104395866394043
2011-01-18,15.409099578857422,14.545499801635742,14.727299690246582,15.18179988861084,9292306.0,14.486063957214355
2011-01-19,15.545499801635742,14.836400032043457,15.0,15.218199729919434,8401628.0,14.520797729492188
2011-01-20,15.436400413513184,14.81820011138916,14.990900039672852,14.836400032043457,4339281.0,14.156493186950684
2011-01-21,15.045499801635742,14.0,14.836400032043457,14.845499992370605,14223833.0,14.165176391601562
2011-01-24,14.436400413513184,13.36359977722168,14.18179988861084,13.36359977722168,8994181.0,12.751187324523926
2011-01-25,12.790900230407715,12.027299880981445,12.772700309753418,12.027299880981445,8595288.0,11.476125717163086
2011-01-26,12.13640022277832,11.827300071716309,11.954500198364258,12.045499801635742,5649975.0,11.493491172790527
2011-01-27,12.227299690246582,11.545499801635742,11.827300071716309,12.127300262451172,6446828.0,11.57154369354248
2011-01-28,12.436400413513184,11.872699737548828,12.109100341796875,12.390899658203125,6346970.0,11.823063850402832
2011-01-31,13.072699546813965,12.18179988861084,12.18179988861084,12.618200302124023,10084718.0,12.039947509765625
2011-02-01,13.072699546813965,12.545499801635742,12.618200302124023,12.872699737548828,8262887.0,12.282782554626465
2011-02-09,12.954500198364258,12.36359977722168,12.63640022277832,12.645400047302246,4311361.0,12.065899848937988
2011-02-10,13.018199920654297,12.390899658203125,12.609100341796875,12.981800079345703,4167033.0,12.386885643005371
2011-02-11,13.300000190734863,12.86359977722168,12.972700119018555,13.227299690246582,4839912.0,12.621133804321289
2011-02-14,13.909099578857422,13.045499801635742,13.13640022277832,13.58180046081543,6609466.0,12.959388732910156
2011-02-15,13.654500007629395,13.336400032043457,13.618200302124023,13.399999618530273,4192264.0,12.785920143127441
2011-02-16,14.08180046081543,13.36359977722168,13.36359977722168,13.86359977722168,5566692.0,13.228273391723633
2011-02-17,14.18179988861084,13.590900421142578,13.845499992370605,13.86359977722168,4077575.0,13.228273391723633
2011-02-18,13.854599952697754,13.31820011138916,13.854599952697754,13.354599952697754,4364564.0,12.742598533630371
2011-02-21,13.58180046081543,13.163599967956543,13.26360034942627,13.472700119018555,2868840.0,12.8552885055542
2011-02-22,14.31820011138916,13.454500198364258,13.472700119018555,13.772700309753418,16238306.0,13.14154052734375
2011-02-23,14.699999809265137,13.36359977722168,13.663599967956543,14.609100341796875,21904914.0,13.939611434936523
2011-02-24,14.527299880981445,14.090900421142578,14.36359977722168,14.354599952697754,11286324.0,13.696772575378418
2011-02-25,14.909099578857422,14.13640022277832,14.472700119018555,14.563599586486816,9944612.0,13.896195411682129
2011-02-28,14.836400032043457,14.26360034942627,14.654500007629395,14.672699928283691,6783002.0,14.000296592712402
2011-03-01,15.409099578857422,14.645400047302246,14.727299690246582,15.127300262451172,10127294.0,14.434063911437988
2011-03-02,15.31820011138916,14.76360034942627,15.100000381469727,14.981800079345703,5865654.0,14.295230865478516
2011-03-03,15.154500007629395,14.090900421142578,15.145400047302246,14.118200302124023,7938612.0,13.471207618713379
2011-03-04,14.490900039672852,13.981800079345703,14.13640022277832,14.218199729919434,6383033.0,13.56662368774414
2011-03-07,14.41819953918457,14.100000381469727,14.254500389099121,14.345499992370605,6556107.0,13.688088417053223
2011-03-08,14.527299880981445,14.18179988861084,14.41819953918457,14.36359977722168,4853624.0,13.705361366271973
2011-03-09,14.454500198364258,13.800000190734863,14.290900230407715,13.963600158691406,8108903.0,13.32369327545166
2011-03-10,14.23639965057373,13.68179988861084,14.018199920654297,14.08180046081543,6605388.0,13.436474800109863
2011-03-11,14.100000381469727,13.772700309753418,13.990900039672852,13.790900230407715,4822118.0,13.158905029296875
2011-03-14,13.899999618530273,13.463600158691406,13.645400047302246,13.881799697875977,4307685.0,13.245638847351074
2011-03-15,13.899999618530273,13.23639965057373,13.890899658203125,13.41819953918457,6299988.0,12.803285598754883
2011-03-16,14.5,13.68179988861084,13.800000190734863,14.218199729919434,10430386.0,13.56662368774414
2011-03-17,14.199999809265137,13.63640022277832,13.86359977722168,13.73639965057373,4986501.0,13.106904029846191
2011-03-18,14.063599586486816,13.68179988861084,13.981800079345703,14.045499801635742,4448292.0,13.401839256286621
2011-03-21,14.490900039672852,14.036399841308594,14.036399841308594,14.290900230407715,6670162.0,13.635992050170898
2011-03-22,14.436400413513184,13.86359977722168,14.300000190734863,14.127300262451172,3976759.0,13.479890823364258
2011-03-23,14.409099578857422,14.072699546813965,14.154500007629395,14.154500007629395,6028432.0,13.505841255187988
2011-03-24,14.172699928283691,13.81820011138916,14.163599967956543,13.827300071716309,5442667.0,13.193638801574707
2011-03-25,13.936400413513184,13.627300262451172,13.809100151062012,13.91819953918457,6107209.0,13.280370712280273
2011-03-28,14.390899658203125,13.699999809265137,13.81820011138916,14.300000190734863,11460259.0,13.644675254821777
2011-03-29,14.699999809265137,14.045499801635742,14.227299690246582,14.609100341796875,16977400.0,13.939611434936523
2011-03-30,14.590900421142578,14.23639965057373,14.55459976196289,14.272700309753418,7824497.0,13.618626594543457
2011-03-31,15.045499801635742,14.199999809265137,14.23639965057373,14.872699737548828,17083134.0,14.191128730773926
2011-04-01,15.345499992370605,14.727299690246582,14.772700309753418,15.072699546813965,15532108.0,14.381964683532715
2011-04-06,15.563599586486816,14.772700309753418,15.0,15.381799697875977,14440467.0,14.676898956298828
2011-04-07,15.545499801635742,15.109100341796875,15.36359977722168,15.354599952697754,9175696.0,14.650945663452148
2011-04-08,15.31820011138916,14.790900230407715,15.31820011138916,14.954500198364258,11877290.0,14.269181251525879
2011-04-11,15.309100151062012,14.654500007629395,15.0,14.672699928283691,9709179.0,14.000296592712402
2011-04-12,14.954500198364258,14.390899658203125,14.545499801635742,14.936400413513184,7519636.0,14.251913070678711
2011-04-13,14.990900039672852,14.63640022277832,14.73639965057373,14.809100151062012,4863254.0,14.130446434020996
2011-04-14,15.590900421142578,14.754500389099121,14.81820011138916,15.58180046081543,14383287.0,14.867734909057617
2011-04-15,15.790900230407715,15.163599967956543,15.454500198364258,15.672699928283691,13101733.0,14.954469680786133
2011-04-18,16.700000762939453,15.86359977722168,16.0,16.236400604248047,20461497.0,15.492338180541992
2011-04-19,16.527299880981445,15.809100151062012,15.81820011138916,16.172700881958008,11712962.0,15.43155574798584
2011-04-20,16.2726993560791,15.481800079345703,16.07270050048828,15.55459976196289,10097407.0,14.841781616210938
2011-04-21,15.727299690246582,15.100000381469727,15.727299690246582,15.245499610900879,7481450.0,14.546847343444824
2011-04-25,14.954500198364258,13.718199729919434,14.954500198364258,13.718199729919434,13875957.0,13.089536666870117
2011-04-26,13.836400032043457,13.172699928283691,13.372699737548828,13.518199920654297,6926629.0,12.898701667785645
2011-04-27,13.727299690246582,12.727299690246582,13.63640022277832,12.963600158691406,6611490.0,12.369519233703613
2011-04-28,13.309100151062012,12.772700309753418,13.009099960327148,13.009099960327148,4670022.0,12.412932395935059
2011-04-29,13.31820011138916,12.981800079345703,12.981800079345703,13.245499610900879,3707556.0,12.638501167297363
2011-05-03,13.572699546813965,13.281800270080566,13.290900230407715,13.454500198364258,3618573.0,12.837921142578125
2011-05-04,13.481800079345703,12.754500389099121,13.463600158691406,12.781800270080566,4133461.0,12.196048736572266
2011-05-05,12.972700119018555,12.163599967956543,12.781800270080566,12.5,3845881.0,11.927164077758789
2011-05-06,12.772700309753418,12.118200302124023,12.272700309753418,12.609100341796875,3191729.0,12.031265258789062
2011-05-09,12.990900039672852,12.55459976196289,12.590900421142578,12.745499610900879,3881847.0,12.161415100097656
2011-05-10,13.090900421142578,12.618200302124023,12.81820011138916,13.018199920654297,3675737.0,12.421614646911621
2011-05-11,13.44540023803711,12.91819953918457,12.981800079345703,13.254500389099121,4548716.0,12.647089004516602
2011-05-12,13.345499992370605,13.0,13.090900421142578,13.072699546813965,3432689.0,12.473617553710938
2011-05-13,13.13640022277832,12.381799697875977,13.05459976196289,12.827300071716309,4510246.0,12.23946475982666
2011-05-16,12.845499992370605,12.527299880981445,12.727299690246582,12.672699928283691,3439054.0,12.091947555541992
2011-05-17,13.44540023803711,12.609100341796875,12.618200302124023,13.072699546813965,6214640.0,12.473617553710938
2011-05-18,13.18179988861084,12.94540023803711,12.981800079345703,13.090900421142578,3341390.0,12.490984916687012
2011-05-19,13.309100151062012,13.009099960327148,13.163599967956543,13.172699928283691,4231711.0,12.569034576416016
2011-05-20,13.41819953918457,13.13640022277832,13.300000190734863,13.409099578857422,4479698.0,12.79460334777832
2011-05-23,13.381799697875977,12.663599967956543,13.381799697875977,12.709099769592285,4377671.0,12.126680374145508
2011-05-24,13.045499801635742,12.55459976196289,12.909099578857422,12.854599952697754,3139454.0,12.265512466430664
2011-05-25,13.327300071716309,12.73639965057373,12.745499610900879,12.872699737548828,3771646.0,12.282782554626465
2011-05-26,13.0,11.699999809265137,12.936400413513184,11.73639965057373,6070082.0,11.198556900024414
2011-05-27,11.909099578857422,11.563599586486816,11.73639965057373,11.899999618530273,4737364.0,11.354660034179688
2011-05-30,12.545499801635742,11.745499610900879,11.81820011138916,12.218199729919434,5333489.0,11.658276557922363
2011-05-31,12.41819953918457,11.81820011138916,12.100000381469727,12.327300071716309,4666819.0,11.762378692626953
2011-06-01,12.345499992370605,12.090900421142578,12.254500389099121,12.209099769592285,2292184.0,11.649595260620117
2011-06-02,12.090900421142578,11.572699546813965,12.090900421142578,11.809100151062012,2643530.0,11.267925262451172
2011-06-03,12.05459976196289,11.772700309753418,11.772700309753418,11.963600158691406,1774138.0,11.415345191955566
2011-06-07,12.027299880981445,11.81820011138916,11.827300071716309,12.0,2159917.0,11.450078010559082
2011-06-08,12.13640022277832,11.772700309753418,12.0,12.05459976196289,2579831.0,11.502174377441406
2011-06-09,12.26360034942627,11.81820011138916,12.05459976196289,11.827300071716309,2685301.0,11.28529167175293
2011-06-10,11.872699737548828,11.190899848937988,11.781800270080566,11.609100341796875,3228892.0,11.077092170715332
2011-06-13,11.545499801635742,11.100000381469727,11.527299880981445,11.227299690246582,2142118.0,10.712786674499512
2011-06-14,11.454500198364258,11.23639965057373,11.254500389099121,11.381799697875977,1864755.0,10.860206604003906
2011-06-15,11.481800079345703,11.309100151062012,11.36359977722168,11.31820011138916,1737604.0,10.799524307250977
2011-06-16,11.154500007629395,10.699999809265137,11.154500007629395,10.727299690246582,3694892.0,10.235698699951172
2011-06-20,10.645400047302246,10.454500198364258,10.63640022277832,10.58180046081543,2089463.0,10.096868515014648
2011-06-21,11.090900421142578,10.58180046081543,10.58180046081543,10.781800270080566,2276485.0,10.287704467773438
2011-06-22,10.854599952697754,10.545499801635742,10.854599952697754,10.618200302124023,1206164.0,10.131601333618164
2011-06-23,11.109100341796875,10.718199729919434,10.718199729919434,11.009099960327148,3446633.0,10.504587173461914
2011-06-24,11.63640022277832,10.845499992370605,10.909099578857422,11.309100151062012,3862862.0,10.790839195251465
2011-06-27,11.454500198364258,11.245499610900879,11.245499610900879,11.409099578857422,2585088.0,10.886256217956543
2011-06-28,11.772700309753418,11.41819953918457,11.41819953918457,11.699999809265137,3948199.0,11.163824081420898
2011-06-29,11.76360034942627,11.44540023803711,11.654500007629395,11.5,3690503.0,10.972990989685059
2011-06-30,11.663599967956543,11.481800079345703,11.545499801635742,11.563599586486816,2407537.0,11.033676147460938
2011-07-01,11.68179988861084,11.5,11.563599586486816,11.527299880981445,2169234.0,10.999040603637695
2011-07-04,11.927300453186035,11.536399841308594,11.545499801635742,11.872699737548828,4755584.0,11.328609466552734
2011-07-05,12.13640022277832,11.781800270080566,11.836400032043457,12.045499801635742,4343063.0,11.493491172790527
2011-07-06,12.100000381469727,11.845499992370605,11.927300453186035,12.05459976196289,2731587.0,11.502174377441406
2011-07-07,12.290900230407715,11.954500198364258,11.954500198364258,12.100000381469727,4171510.0,11.54549503326416
2011-07-08,12.272700309753418,11.800000190734863,12.26360034942627,11.836400032043457,2984630.0,11.293972969055176
2011-07-11,11.890899658203125,11.609100341796875,11.836400032043457,11.73639965057373,3380428.0,11.198556900024414
2011-07-12,11.800000190734863,11.63640022277832,11.727299690246582,11.727299690246582,3136627.0,11.189873695373535
2011-07-13,12.0,11.709099769592285,11.718199729919434,11.972700119018555,3056950.0,11.424029350280762
2011-07-14,12.227299690246582,11.927300453186035,11.981800079345703,12.18179988861084,4932716.0,11.62354564666748
2011-07-15,12.481800079345703,12.072699546813965,12.100000381469727,12.427300453186035,5536484.0,11.857795715332031
2011-07-18,12.672699928283691,12.218199729919434,12.436400413513184,12.227299690246582,5070734.0,11.666959762573242
2011-07-19,12.890899658203125,12.127300262451172,12.172699928283691,12.809100151062012,8797040.0,12.222098350524902
2011-07-20,13.63640022277832,12.927300453186035,12.954500198364258,13.199999809265137,11159951.0,12.595085144042969
2011-07-21,13.609100341796875,12.890899658203125,13.090900421142578,13.345499992370605,6996913.0,12.733917236328125
2011-07-22,14.0,13.18179988861084,13.345499992370605,13.981800079345703,10852506.0,13.341056823730469
2011-07-25,13.954500198364258,12.727299690246582,13.936400413513184,13.272700309753418,9153480.0,12.664453506469727
2011-07-26,13.436400413513184,12.745499610900879,13.190899848937988,13.399999618530273,4574237.0,12.785920143127441
2011-07-27,13.618200302124023,13.100000381469727,13.190899848937988,13.463600158691406,4196919.0,12.846606254577637
2011-07-28,13.954500198364258,12.927300453186035,13.272700309753418,13.836400032043457,7169207.0,13.202320098876953
2011-07-29,13.909099578857422,13.354599952697754,13.881799697875977,13.390899658203125,3351619.0,12.777236938476562
2011-08-01,13.345499992370605,12.954500198364258,12.954500198364258,13.100000381469727,2329642.0,12.49966812133789
2011-08-02,13.272700309753418,12.927300453186035,12.981800079345703,13.254500389099121,2171858.0,12.647089004516602
2011-08-03,14.26360034942627,13.0,13.13640022277832,13.91819953918457,7201156.0,13.280370712280273
2011-08-04,14.090900421142578,13.73639965057373,13.81820011138916,13.909099578857422,4338915.0,13.271689414978027
2011-08-05,14.300000190734863,13.18179988861084,13.454500198364258,13.981800079345703,7320597.0,13.341056823730469
2011-08-08,14.63640022277832,13.18179988861084,13.872699737548828,13.91819953918457,12262718.0,13.280370712280273
2011-08-09,13.990900039672852,12.827300071716309,13.109100341796875,13.545499801635742,7370627.0,12.924751281738281
2011-08-10,14.618200302124023,13.545499801635742,13.81820011138916,14.272700309753418,13093042.0,13.618626594543457
2011-08-11,14.609100341796875,13.827300071716309,13.954500198364258,14.281800270080566,15334100.0,13.627309799194336
2011-08-12,14.963600158691406,14.05459976196289,14.281800270080566,14.836400032043457,16967078.0,14.156493186950684
2011-08-15,14.899999618530273,14.518199920654297,14.827300071716309,14.754500389099121,10756472.0,14.078346252441406
2011-08-16,14.790900230407715,14.163599967956543,14.718199729919434,14.300000190734863,9671948.0,13.644675254821777
2011-08-17,14.36359977722168,13.86359977722168,14.26360034942627,13.981800079345703,6771603.0,13.341056823730469
2011-08-18,14.036399841308594,13.072699546813965,13.963600158691406,13.109100341796875,12251122.0,12.508352279663086
2011-08-19,12.872699737548828,12.536399841308594,12.73639965057373,12.790900230407715,7150806.0,12.204732894897461
2011-08-22,13.336400032043457,12.81820011138916,12.86359977722168,12.94540023803711,8823226.0,12.352151870727539
2011-08-23,13.127300262451172,12.609100341796875,13.072699546813965,13.009099960327148,4603224.0,12.412932395935059
2011-08-24,13.399999618530273,12.899999618530273,13.072699546813965,12.963600158691406,5270810.0,12.369519233703613
2011-08-25,13.227299690246582,12.727299690246582,12.972700119018555,13.199999809265137,4092959.0,12.595085144042969
2011-08-26,13.336400032043457,13.090900421142578,13.190899848937988,13.281800270080566,4095688.0,12.673137664794922
2011-08-29,13.227299690246582,12.854599952697754,13.227299690246582,12.890899658203125,3312987.0,12.300149917602539
2011-08-30,13.072699546813965,12.618200302124023,12.872699737548828,12.645400047302246,4303135.0,12.065899848937988
2011-08-31,12.772700309753418,12.18179988861084,12.73639965057373,12.345499992370605,4174964.0,11.779745101928711
2011-09-01,12.454500198364258,11.909099578857422,12.36359977722168,12.0,3864640.0,11.450078010559082
2011-09-02,12.118200302124023,11.899999618530273,11.899999618530273,12.018199920654297,2485001.0,11.467443466186523
2011-09-05,11.927300453186035,11.490900039672852,11.927300453186035,11.663599967956543,4074344.0,11.129093170166016
2011-09-06,12.272700309753418,11.68179988861084,11.81820011138916,12.127300262451172,5187883.0,11.57154369354248
2011-09-07,12.31820011138916,12.018199920654297,12.090900421142578,12.290900230407715,3570670.0,11.727646827697754
2011-09-08,12.68179988861084,12.13640022277832,12.572699546813965,12.145400047302246,5641743.0,11.588814735412598
2011-09-09,12.345499992370605,11.827300071716309,12.145400047302246,11.854599952697754,2648229.0,11.311341285705566
2011-09-13,11.663599967956543,11.272700309753418,11.645400047302246,11.5,2895592.0,10.972990989685059
2011-09-14,11.81820011138916,11.463600158691406,11.509099960327148,11.800000190734863,3179536.0,11.259242057800293
2011-09-15,12.254500389099121,11.690899848937988,11.800000190734863,12.163599967956543,5702803.0,11.606181144714355
2011-09-16,12.509099960327148,12.027299880981445,12.172699928283691,12.390899658203125,6357230.0,11.823063850402832
2011-09-19,12.727299690246582,12.05459976196289,12.254500389099121,12.145400047302246,7267519.0,11.588814735412598
2011-09-20,12.172699928283691,11.509099960327148,12.0,11.727299690246582,3869995.0,11.189873695373535
2011-09-21,12.109100341796875,11.627300262451172,11.627300262451172,12.08180046081543,3434201.0,11.528129577636719
2011-09-22,12.045499801635742,11.545499801635742,11.981800079345703,11.572699546813965,3485785.0,11.0423583984375
2011-09-23,11.31820011138916,11.063599586486816,11.272700309753418,11.290900230407715,3004892.0,10.773472785949707
2011-09-26,11.390899658203125,11.063599586486816,11.199999809265137,11.090900421142578,1565453.0,10.582637786865234
2011-09-27,11.354599952697754,11.090900421142578,11.227299690246582,11.245499610900879,1177653.0,10.730154037475586
2011-09-28,11.545499801635742,11.072699546813965,11.454500198364258,11.227299690246582,2535129.0,10.712786674499512
2011-09-29,11.227299690246582,10.718199729919434,11.227299690246582,10.727299690246582,1908248.0,10.235698699951172
2011-09-30,11.13640022277832,10.772700309753418,10.772700309753418,10.809100151062012,1473024.0,10.313752174377441
2011-10-10,10.981800079345703,10.727299690246582,10.872699737548828,10.854599952697754,1634174.0,10.35716724395752
2011-10-11,11.600000381469727,10.73639965057373,11.545499801635742,10.94540023803711,2824580.0,10.443805694580078
2011-10-12,11.5,10.563599586486816,10.754500389099121,11.481800079345703,3745675.0,10.9556245803833
2011-10-13,11.699999809265137,11.345499992370605,11.436400413513184,11.590900421142578,3913785.0,11.059725761413574
2011-10-14,11.63640022277832,11.381799697875977,11.436400413513184,11.545499801635742,1679744.0,11.016404151916504
2011-10-17,11.690899848937988,11.472700119018555,11.563599586486816,11.509099960327148,1776533.0,10.981673240661621
2011-10-18,11.463600158691406,10.890899658203125,11.409099578857422,10.91819953918457,2081214.0,10.417852401733398
2011-10-19,11.145400047302246,10.709099769592285,10.890899658203125,10.754500389099121,2569834.0,10.2616548538208
2011-10-20,11.045499801635742,10.336400032043457,10.827300071716309,10.5,3962217.0,10.018817901611328
2011-10-21,10.536399841308594,9.654549598693848,10.5,9.745450019836426,3988337.0,9.298844337463379
2011-10-24,10.009099960327148,9.445449829101562,9.954549789428711,9.92726993560791,2553671.0,9.472333908081055
2011-10-25,10.454500198364258,9.92726993560791,9.990909576416016,10.327300071716309,2809578.0,9.854032516479492
2011-10-26,10.518199920654297,10.090900421142578,10.163599967956543,10.31820011138916,2729317.0,9.845349311828613
2011-10-27,10.58180046081543,10.327300071716309,10.327300071716309,10.527299880981445,3472766.0,10.044867515563965
2011-10-28,10.718199729919434,10.409099578857422,10.627300262451172,10.58180046081543,4633751.0,10.096868515014648
2011-11-01,11.26360034942627,10.845499992370605,11.027299880981445,10.909099578857422,8147432.0,10.409167289733887
2011-11-02,11.063599586486816,10.509099960327148,10.63640022277832,11.045499801635742,4241428.0,10.539319038391113
2011-11-03,11.31820011138916,10.91819953918457,11.063599586486816,11.036399841308594,5002887.0,10.53063678741455
2011-11-04,11.18179988861084,10.927300453186035,11.145400047302246,11.063599586486816,2927846.0,10.55659008026123
2011-11-07,11.254500389099121,10.963600158691406,11.090900421142578,11.18179988861084,3514672.0,10.669373512268066
2011-11-08,11.472700119018555,11.063599586486816,11.254500389099121,11.072699546813965,4916515.0,10.565272331237793
2011-11-09,11.699999809265137,11.118200302124023,11.26360034942627,11.627300262451172,6763406.0,11.094456672668457
2011-11-10,12.154500007629395,11.490900039672852,11.490900039672852,11.727299690246582,11047534.0,11.189873695373535
2011-11-11,11.81820011138916,11.44540023803711,11.690899848937988,11.590900421142578,5238272.0,11.059725761413574
2011-11-14,12.072699546813965,11.73639965057373,12.0,11.81820011138916,4213454.0,11.276609420776367
2011-11-15,12.399999618530273,11.881799697875977,11.890899658203125,12.145400047302246,7569426.0,11.588814735412598
2011-11-16,12.26360034942627,11.745499610900879,12.18179988861084,11.81820011138916,4600282.0,11.276609420776367
2011-11-17,12.100000381469727,11.58180046081543,11.81820011138916,11.590900421142578,5639566.0,11.059725761413574
2011-11-18,11.618200302124023,11.045499801635742,11.454500198364258,11.145400047302246,4161975.0,10.634641647338867
2011-11-21,11.272700309753418,10.972700119018555,11.172699928283691,11.254500389099121,2278833.0,10.73874282836914
2011-11-22,11.454500198364258,11.045499801635742,11.045499801635742,11.272700309753418,3159521.0,10.756109237670898
2011-11-23,11.963600158691406,11.345499992370605,11.345499992370605,11.781800270080566,9131776.0,11.241876602172852
2011-11-24,11.854599952697754,11.5,11.618200302124023,11.727299690246582,5560296.0,11.189873695373535
2011-11-25,12.518199920654297,11.709099769592285,11.709099769592285,12.281800270080566,12879087.0,11.718963623046875
2011-11-28,12.36359977722168,11.91819953918457,12.18179988861084,12.245499610900879,6553379.0,11.684327125549316
2011-11-29,12.663599967956543,12.13640022277832,12.345499992370605,12.563599586486816,9649637.0,11.987848281860352
2011-11-30,12.600000381469727,11.44540023803711,12.590900421142578,11.827300071716309,9451565.0,11.28529167175293
2011-12-01,12.336400032043457,11.94540023803711,12.218199729919434,12.26360034942627,7726975.0,11.701598167419434
2011-12-02,12.18179988861084,11.727299690246582,12.18179988861084,11.800000190734863,4159440.0,11.259242057800293
2011-12-05,11.754500389099121,10.727299690246582,11.727299690246582,10.899999618530273,3856797.0,10.400485038757324
2011-12-06,10.936400413513184,10.509099960327148,10.909099578857422,10.754500389099121,3174626.0,10.2616548538208
2011-12-07,10.91819953918457,10.627300262451172,10.73639965057373,10.845499992370605,1924711.0,10.34848403930664
2011-12-08,11.199999809265137,10.654500007629395,10.845499992370605,10.981800079345703,2431768.0,10.478537559509277
2011-12-09,11.100000381469727,10.745499610900879,11.0,10.909099578857422,1805052.0,10.409167289733887
2011-12-12,11.281800270080566,10.881799697875977,10.881799697875977,10.990900039672852,2993317.0,10.487221717834473
2011-12-13,10.909099578857422,10.090900421142578,10.909099578857422,10.218199729919434,3229487.0,9.749931335449219
2011-12-14,10.345499992370605,9.918180465698242,10.209099769592285,10.100000381469727,1898159.0,9.637149810791016
2011-12-15,10.090900421142578,9.654549598693848,10.045499801635742,9.681819915771484,2325007.0,9.23813247680664
2011-12-16,10.18179988861084,9.672730445861816,9.681819915771484,10.154500007629395,1864968.0,9.689149856567383
2011-12-19,10.272700309753418,9.772729873657227,10.018199920654297,10.227299690246582,1882631.0,9.758613586425781
2011-12-20,10.36359977722168,10.0,10.18179988861084,10.05459976196289,1639727.0,9.593828201293945
2011-12-21,10.272700309753418,9.554550170898438,10.254500389099121,9.57273006439209,1643784.0,9.134041786193848
2011-12-22,9.545450210571289,8.627269744873047,9.545450210571289,9.009090423583984,4559797.0,8.596231460571289
2011-12-23,9.136360168457031,8.727270126342773,8.990909576416016,8.781820297241211,3737573.0,8.379376411437988
2011-12-26,8.781820297241211,8.781820297241211,8.781820297241211,8.781820297241211,0.0,8.379376411437988
2011-12-27,8.581819534301758,8.100000381469727,8.581819534301758,8.318180084228516,3905658.0,7.936985015869141
2011-12-28,8.509090423583984,8.163640022277832,8.236359596252441,8.390910148620605,2291753.0,8.006380081176758
2011-12-29,8.472729682922363,8.300000190734863,8.390910148620605,8.318180084228516,1492396.0,7.936985015869141
2011-12-30,8.472729682922363,8.309089660644531,8.436360359191895,8.445449829101562,1888054.0,8.05842113494873
2012-01-04,9.090909957885742,8.527270317077637,9.036359786987305,8.545450210571289,4386715.0,8.153837203979492
2012-01-05,8.636360168457031,8.163640022277832,8.636360168457031,8.418180465698242,2879771.0,8.032401084899902
2012-01-06,8.618180274963379,8.199999809265137,8.290909767150879,8.509090423583984,1790716.0,8.119145393371582
2012-01-09,8.936360359191895,8.409090042114258,8.57273006439209,8.92726993560791,3437445.0,8.518159866333008
2012-01-10,9.281820297241211,8.800000190734863,8.909090042114258,9.218179702758789,3975525.0,8.795740127563477
2012-01-11,9.436360359191895,9.127269744873047,9.227270126342773,9.209090232849121,3792030.0,8.787066459655762
2012-01-12,9.309089660644531,9.063639640808105,9.109089851379395,9.136360168457031,2591240.0,8.717669486999512
2012-01-13,9.163640022277832,8.454549789428711,9.036359786987305,8.618180274963379,3834816.0,8.223235130310059
2012-01-16,8.772729873657227,8.454549789428711,8.527270317077637,8.618180274963379,1477875.0,8.223235130310059
2012-01-17,9.172730445861816,8.490909576416016,8.490909576416016,9.154549598693848,2563958.0,8.735026359558105
2012-01-18,9.381819725036621,8.899999618530273,9.163640022277832,8.990909576416016,2690076.0,8.578883171081543
2012-01-19,9.090909957885742,8.818180084228516,8.863639831542969,8.954549789428711,2159435.0,8.544191360473633
2012-01-20,9.118180274963379,8.963640213012695,8.981820106506348,9.063639640808105,1603270.0,8.648282051086426
2012-01-30,9.136360168457031,8.936360359191895,9.136360168457031,9.027270317077637,1611166.0,8.613578796386719
2012-01-31,9.045450210571289,8.772729873657227,9.045450210571289,8.918180465698242,994137.0,8.509489059448242
2012-02-01,9.018179893493652,8.790909767150879,8.918180465698242,8.809089660644531,1381724.0,8.405396461486816
2012-02-02,9.063639640808105,8.818180084228516,8.972729682922363,9.027270317077637,1659378.0,8.613578796386719
2012-02-03,9.254549980163574,8.981820106506348,8.990909576416016,9.236359596252441,2369833.0,8.81308650970459
2012-02-06,9.381819725036621,9.181819915771484,9.290909767150879,9.327269554138184,2287774.0,8.89983081817627
2012-02-07,9.445449829101562,9.118180274963379,9.445449829101562,9.181819915771484,2605159.0,8.761046409606934
2012-02-08,9.490909576416016,9.109089851379395,9.181819915771484,9.472729682922363,3131072.0,9.038623809814453
2012-02-09,9.600000381469727,9.336359977722168,9.436360359191895,9.42726993560791,3273437.0,8.995245933532715
2012-02-10,9.509090423583984,9.381819725036621,9.409090042114258,9.436360359191895,2239119.0,9.003921508789062
2012-02-13,9.545450210571289,9.272729873657227,9.336359977722168,9.490909576416016,2704774.0,9.055971145629883
2012-02-14,9.545450210571289,9.3545503616333,9.536359786987305,9.481820106506348,2501225.0,9.047297477722168
2012-02-15,9.718179702758789,9.381819725036621,9.463640213012695,9.681819915771484,3574619.0,9.23813247680664
2012-02-16,9.818180084228516,9.609089851379395,9.745450019836426,9.709090232849121,3635652.0,9.264152526855469
2012-02-17,9.800000190734863,9.490909576416016,9.690910339355469,9.627269744873047,2972719.0,9.186080932617188
2012-02-20,10.18179988861084,9.699999809265137,9.772729873657227,9.945449829101562,6519152.0,9.489680290222168
2012-02-21,10.427300453186035,9.863639831542969,9.909090042114258,10.100000381469727,8070700.0,9.637149810791016
2012-02-22,10.409099578857422,9.945449829101562,10.05459976196289,10.354599952697754,7199299.0,9.880080223083496
2012-02-23,10.41819953918457,10.118200302124023,10.327300071716309,10.23639965057373,5217433.0,9.76729679107666
2012-02-24,10.31820011138916,10.13640022277832,10.18179988861084,10.245499610900879,3960508.0,9.775979995727539
2012-02-27,10.409099578857422,10.145400047302246,10.31820011138916,10.172699928283691,4890963.0,9.706518173217773
2012-02-28,10.172699928283691,9.800000190734863,10.063599586486816,9.890910148620605,4421563.0,9.437640190124512
2012-02-29,9.945449829101562,9.800000190734863,9.863639831542969,9.845450401306152,2039865.0,9.394262313842773
2012-03-01,10.13640022277832,9.827269554138184,9.890910148620605,10.009099960327148,2819665.0,9.550413131713867
2012-03-02,10.254500389099121,10.027299880981445,10.08180046081543,10.245499610900879,3100103.0,9.775979995727539
2012-03-05,10.572699546813965,10.245499610900879,10.281800270080566,10.509099960327148,6706305.0,10.027498245239258
2012-03-06,10.645400047302246,10.372699737548828,10.399999618530273,10.55459976196289,5314142.0,10.070916175842285
2012-03-07,10.81820011138916,10.390899658203125,10.55459976196289,10.545499801635742,5385266.0,10.062232971191406
2012-03-08,11.600000381469727,10.545499801635742,10.545499801635742,11.390899658203125,16179951.0,10.868890762329102
2012-03-09,11.772700309753418,11.063599586486816,11.254500389099121,11.354599952697754,16265676.0,10.834253311157227
2012-03-12,11.281800270080566,11.018199920654297,11.272700309753418,11.209099769592285,7675837.0,10.69542121887207
2012-03-13,11.300000190734863,11.018199920654297,11.227299690246582,11.245499610900879,4531354.0,10.730154037475586
2012-03-14,11.31820011138916,10.454500198364258,11.300000190734863,10.5,6162045.0,10.018817901611328
2012-03-15,10.881799697875977,10.345499992370605,10.372699737548828,10.436400413513184,6745251.0,9.958131790161133
2012-03-16,11.090900421142578,10.409099578857422,10.454500198364258,11.05459976196289,8855898.0,10.548001289367676
2012-03-19,11.290900230407715,10.781800270080566,11.0,11.18179988861084,8006635.0,10.669373512268066
2012-03-20,11.58180046081543,11.063599586486816,11.172699928283691,11.18179988861084,8486374.0,10.669373512268066
2012-03-21,11.254500389099121,10.727299690246582,11.163599967956543,11.145400047302246,5989951.0,10.634641647338867
2012-03-22,11.23639965057373,10.800000190734863,11.154500007629395,10.809100151062012,4148227.0,10.313752174377441
2012-03-23,10.663599967956543,10.199999809265137,10.663599967956543,10.254500389099121,5684411.0,9.784568786621094
2012-03-26,10.336400032043457,10.045499801635742,10.199999809265137,10.227299690246582,1832856.0,9.758613586425781
2012-03-27,10.336400032043457,9.954549789428711,10.281800270080566,9.963640213012695,2624698.0,9.507037162780762
2012-03-28,9.972729682922363,9.363639831542969,9.890910148620605,9.409090042114258,3710970.0,8.977901458740234
2012-03-29,9.509090423583984,8.990909576416016,9.263640403747559,9.045450210571289,3928550.0,8.630924224853516
2012-03-30,9.181819915771484,8.899999618530273,9.100000381469727,9.009090423583984,2712352.0,8.596231460571289
2012-04-05,9.399999618530273,9.009090423583984,9.063639640808105,9.372730255126953,3457955.0,8.943206787109375
2012-04-06,9.57273006439209,9.263640403747559,9.381819725036621,9.436360359191895,3343385.0,9.003921508789062
2012-04-09,9.836359977722168,9.272729873657227,9.42726993560791,9.536359786987305,4047728.0,9.099337577819824
2012-04-10,9.718179702758789,9.236359596252441,9.454549789428711,9.672730445861816,3553079.0,9.22945785522461
2012-04-11,9.690910339355469,9.363639831542969,9.536359786987305,9.57273006439209,2734762.0,9.134041786193848
2012-04-12,9.818180084228516,9.536359786987305,9.563639640808105,9.790909767150879,3793112.0,9.342222213745117
2012-04-13,9.936360359191895,9.727270126342773,9.745450019836426,9.836359977722168,3763502.0,9.385590553283691
2012-04-16,9.863639831542969,9.654549598693848,9.727270126342773,9.763640403747559,2310300.0,9.316202163696289
2012-04-17,9.845450401306152,9.663640022277832,9.736359596252441,9.699999809265137,2243194.0,9.255477905273438
2012-04-18,10.063599586486816,9.718179702758789,9.800000190734863,10.036399841308594,3254462.0,9.57646369934082
2012-04-19,10.309100151062012,9.954549789428711,10.027299880981445,10.045499801635742,3318539.0,9.585147857666016
2012-04-20,10.045499801635742,10.045499801635742,10.045499801635742,10.045499801635742,0.0,9.585147857666016
2012-04-23,10.218199729919434,9.681819915771484,10.218199729919434,9.690910339355469,4000017.0,9.246805191040039
2012-04-24,9.890910148620605,9.345450401306152,9.636360168457031,9.609089851379395,3151497.0,9.168734550476074
2012-04-25,9.699999809265137,9.472729682922363,9.563639640808105,9.672730445861816,2728525.0,9.22945785522461
2012-04-26,9.881819725036621,9.518179893493652,9.654549598693848,9.790909767150879,3138988.0,9.342222213745117
2012-04-27,9.972729682922363,9.699999809265137,9.790909767150879,9.936360359191895,2517463.0,9.48100757598877
2012-05-02,10.218199729919434,10.0,10.018199920654297,10.100000381469727,4411415.0,9.637149810791016
2012-05-03,10.118200302124023,9.890910148620605,10.118200302124023,9.899999618530273,3395405.0,9.446313858032227
2012-05-04,10.13640022277832,9.909090042114258,9.981820106506348,10.127300262451172,4919436.0,9.66319751739502
2012-05-07,10.254500389099121,10.018199920654297,10.163599967956543,10.163599967956543,3562660.0,9.697834014892578
2012-05-08,10.5,10.109100341796875,10.199999809265137,10.44540023803711,5482179.0,9.966719627380371
2012-05-09,10.327300071716309,10.036399841308594,10.272700309753418,10.090900421142578,3959230.0,9.62846565246582
2012-05-10,10.44540023803711,10.0,10.090900421142578,10.381799697875977,5716962.0,9.906034469604492
2012-05-11,10.399999618530273,10.145400047302246,10.390899658203125,10.163599967956543,3856690.0,9.697834014892578
2012-05-14,10.31820011138916,10.0,10.254500389099121,10.018199920654297,3514539.0,9.559096336364746
2012-05-15,9.909090042114258,9.454549789428711,9.899999618530273,9.699999809265137,4845130.0,9.255477905273438
2012-05-16,9.745450019836426,9.509090423583984,9.681819915771484,9.681819915771484,3230748.0,9.23813247680664
2012-05-17,10.436400413513184,9.609089851379395,9.672730445861816,10.072699546813965,4059985.0,9.611101150512695
2012-05-18,10.154500007629395,9.636360168457031,10.045499801635742,9.663640022277832,3935755.0,9.220785140991211
2012-05-21,9.727270126342773,9.372730255126953,9.600000381469727,9.527270317077637,2420199.0,9.090664863586426
2012-05-22,9.790909767150879,9.57273006439209,9.590909957885742,9.781820297241211,1703682.0,9.333550453186035
2012-05-23,9.790909767150879,9.418180465698242,9.727270126342773,9.545450210571289,2294175.0,9.108011245727539
2012-05-24,9.590909957885742,9.454549789428711,9.472729682922363,9.518179893493652,1637765.0,9.081992149353027
2012-05-25,9.590909957885742,9.281820297241211,9.545450210571289,9.363639831542969,1545046.0,8.93453311920166
2012-05-28,9.569999694824219,9.210000038146973,9.510000228881836,9.529999732971191,1086807.0,9.1109619140625
2012-05-29,9.739999771118164,9.399999618530273,9.5,9.630000114440918,2099794.0,9.206564903259277
2012-05-30,9.6899995803833,9.5,9.649999618530273,9.569999694824219,1679490.0,9.149200439453125
2012-05-31,9.789999961853027,9.479999542236328,9.539999961853027,9.670000076293945,2201141.0,9.244805335998535
2012-06-01,9.819999694824219,9.5600004196167,9.630000114440918,9.779999732971191,2810939.0,9.349967002868652
2012-06-04,9.720000267028809,9.3100004196167,9.600000381469727,9.40999984741211,1986244.0,8.996237754821777
2012-06-05,9.5600004196167,9.199999809265137,9.420000076293945,9.239999771118164,1668908.0,8.833712577819824
2012-06-06,9.329999923706055,8.949999809265137,9.329999923706055,9.039999961853027,1346477.0,8.642505645751953
2012-06-07,9.270000457763672,9.020000457763672,9.199999809265137,9.029999732971191,1059930.0,8.632946014404297
2012-06-08,9.180000305175781,8.920000076293945,9.100000381469727,8.949999809265137,1615647.0,8.556464195251465
2012-06-11,9.170000076293945,8.949999809265137,9.149999618530273,9.119999885559082,1216594.0,8.718987464904785
2012-06-12,9.220000267028809,9.069999694824219,9.140000343322754,9.140000343322754,1494619.0,8.738109588623047
2012-06-13,9.40999984741211,9.149999618530273,9.199999809265137,9.380000114440918,2010037.0,8.967555046081543
2012-06-14,9.380000114440918,9.079999923706055,9.359999656677246,9.100000381469727,1801166.0,8.699869155883789
2012-06-15,9.15999984741211,8.960000038146973,9.149999618530273,9.109999656677246,2200880.0,8.709428787231445
2012-06-18,9.270000457763672,9.079999923706055,9.180000305175781,9.149999618530273,1753005.0,8.747668266296387
2012-06-19,9.15999984741211,9.069999694824219,9.140000343322754,9.149999618530273,1366885.0,8.747668266296387
2012-06-20,9.210000038146973,9.029999732971191,9.149999618530273,9.079999923706055,935576.0,8.680747985839844
2012-06-21,9.079999923706055,8.699999809265137,9.079999923706055,8.760000228881836,2111632.0,8.374818801879883
2012-06-25,8.75,8.430000305175781,8.699999809265137,8.449999809265137,1047755.0,8.078449249267578
2012-06-26,8.550000190734863,8.380000114440918,8.399999618530273,8.5,838972.0,8.126250267028809
2012-06-27,8.979999542236328,8.489999771118164,8.489999771118164,8.6899995803833,2682765.0,8.307894706726074
2012-06-28,8.789999961853027,8.449999809265137,8.699999809265137,8.609999656677246,1592947.0,8.231413841247559
2012-06-29,8.649999618530273,8.399999618530273,8.479999542236328,8.649999618530273,1389963.0,8.269654273986816
2012-07-02,8.779999732971191,8.630000114440918,8.699999809265137,8.6899995803833,1540069.0,8.307894706726074
2012-07-03,8.9399995803833,8.680000305175781,8.6899995803833,8.859999656677246,2591895.0,8.470420837402344
2012-07-04,8.989999771118164,8.75,8.949999809265137,8.770000457763672,1769516.0,8.384378433227539
2012-07-05,8.829999923706055,8.479999542236328,8.710000038146973,8.5600004196167,1127713.0,8.183610916137695
2012-07-06,8.6899995803833,8.380000114440918,8.6899995803833,8.649999618530273,1380316.0,8.269654273986816
2012-07-09,8.680000305175781,8.350000381469727,8.649999618530273,8.369999885559082,1116452.0,8.001965522766113
2012-07-10,8.899999618530273,8.5600004196167,8.5600004196167,8.630000114440918,2905108.0,8.25053596496582
2012-07-11,8.850000381469727,8.5,8.579999923706055,8.84000015258789,2175848.0,8.451299667358398
2012-07-12,9.079999923706055,8.720000267028809,8.8100004196167,9.020000457763672,3192057.0,8.62338638305664
2012-07-13,9.050000190734863,8.880000114440918,9.020000457763672,8.989999771118164,1736050.0,8.594703674316406
2012-07-16,9.239999771118164,8.770000457763672,9.079999923706055,8.789999961853027,3129105.0,8.403498649597168
2012-07-17,8.890000343322754,8.40999984741211,8.609999656677246,8.859999656677246,1936145.0,8.470420837402344
2012-07-18,9.229999542236328,8.770000457763672,8.869999885559082,9.180000305175781,4021625.0,8.776350975036621
2012-07-19,9.40999984741211,9.039999961853027,9.149999618530273,9.220000267028809,3675200.0,8.814591407775879
2012-07-20,9.319999694824219,9.119999885559082,9.270000457763672,9.199999809265137,1827095.0,8.795472145080566
2012-07-23,9.359999656677246,8.979999542236328,9.109999656677246,9.220000267028809,2143408.0,8.814591407775879
2012-07-24,9.329999923706055,9.109999656677246,9.109999656677246,9.25,1722602.0,8.84327220916748
2012-07-25,9.289999961853027,8.970000267028809,9.15999984741211,8.989999771118164,1444167.0,8.594703674316406
2012-07-26,9.130000114440918,8.90999984741211,8.989999771118164,8.930000305175781,1594205.0,8.53734302520752
2012-07-27,9.140000343322754,8.949999809265137,9.050000190734863,9.029999732971191,1417731.0,8.632946014404297
2012-07-30,9.149999618530273,8.600000381469727,9.149999618530273,8.630000114440918,2041651.0,8.25053596496582
2012-07-31,8.630000114440918,8.140000343322754,8.5,8.170000076293945,2025174.0,7.810760498046875
2012-08-01,8.5,8.079999923706055,8.170000076293945,8.220000267028809,2571764.0,7.8585615158081055
2012-08-02,8.229999542236328,7.920000076293945,8.229999542236328,8.0,1708242.0,7.648236274719238
2012-08-03,8.149999618530273,7.949999809265137,7.989999771118164,8.140000343322754,2192196.0,7.782080173492432
2012-08-06,8.390000343322754,8.069999694824219,8.09000015258789,8.329999923706055,2476700.0,7.9637250900268555
2012-08-07,8.489999771118164,8.300000190734863,8.329999923706055,8.460000038146973,2479504.0,8.088007926940918
2012-08-08,8.520000457763672,8.289999961853027,8.470000267028809,8.4399995803833,2572701.0,8.068887710571289
2012-08-09,9.279999732971191,8.380000114440918,8.430000305175781,9.279999732971191,7964375.0,8.871953010559082
2012-08-10,10.210000038146973,10.050000190734863,10.050000190734863,10.210000038146973,7757311.0,9.761061668395996
2012-08-13,10.8100004196167,9.770000457763672,10.8100004196167,10.3100004196167,25696314.0,9.856664657592773
2012-08-14,11.34000015258789,10.300000190734863,10.449999809265137,11.34000015258789,22138123.0,10.841373443603516
2012-08-15,12.470000267028809,11.579999923706055,12.100000381469727,11.859999656677246,43009562.0,11.338508605957031
2012-08-16,11.899999618530273,11.180000305175781,11.399999618530273,11.390000343322754,26480702.0,10.889175415039062
2012-08-17,11.600000381469727,10.920000076293945,11.039999961853027,11.149999618530273,20999463.0,10.659728050231934
2012-08-20,11.670000076293945,10.920000076293945,11.079999923706055,11.5,23414490.0,10.99433708190918
2012-08-21,11.739999771118164,11.079999923706055,11.460000038146973,11.270000457763672,22041589.0,10.774453163146973
2012-08-22,12.399999618530273,11.119999885559082,11.300000190734863,11.619999885559082,27868117.0,11.109062194824219
2012-08-23,12.0,11.100000381469727,11.770000457763672,11.460000038146973,23810213.0,10.956098556518555
2012-08-24,11.5,10.609999656677246,11.4399995803833,10.640000343322754,15300194.0,10.172155380249023
2012-08-27,11.100000381469727,10.5,10.680000305175781,10.649999618530273,10418387.0,10.181714057922363
2012-08-28,10.75,10.25,10.75,10.630000114440918,6806801.0,10.162592887878418
2012-08-29,10.84000015258789,10.5,10.649999618530273,10.5600004196167,7036584.0,10.095670700073242
2012-08-30,10.649999618530273,9.5,10.649999618530273,9.770000457763672,12088017.0,9.340409278869629
2012-08-31,10.239999771118164,9.579999923706055,9.880000114440918,9.979999542236328,12503685.0,9.541173934936523
2012-09-03,10.399999618530273,9.739999771118164,9.989999771118164,10.279999732971191,11418850.0,9.827981948852539
2012-09-04,10.640000343322754,10.15999984741211,10.350000381469727,10.229999542236328,11308747.0,9.780180931091309
2012-09-05,10.279999732971191,9.970000267028809,10.1899995803833,10.149999618530273,5809001.0,9.703697204589844
2012-09-06,10.489999771118164,10.050000190734863,10.229999542236328,10.289999961853027,9047050.0,9.837544441223145
2012-09-07,10.699999809265137,10.210000038146973,10.399999618530273,10.479999542236328,18360682.0,10.019186973571777
2012-09-10,10.84000015258789,10.359999656677246,10.390000343322754,10.75,15518925.0,10.277318000793457
2012-09-11,10.699999809265137,10.180000305175781,10.699999809265137,10.319999694824219,14565294.0,9.866225242614746
2012-09-12,10.579999923706055,10.199999809265137,10.40999984741211,10.449999809265137,12905661.0,9.990508079528809
2012-09-13,10.739999771118164,10.029999732971191,10.520000457763672,10.079999923706055,12547739.0,9.6367769241333
2012-09-14,10.289999961853027,9.720000267028809,10.170000076293945,9.84000015258789,9473593.0,9.407330513000488
2012-09-17,9.9399995803833,9.670000076293945,9.9399995803833,9.819999694824219,5816029.0,9.38821029663086
2012-09-18,9.869999885559082,9.479999542236328,9.75,9.640000343322754,6195713.0,9.21612548828125
2012-09-19,9.680000305175781,9.350000381469727,9.65999984741211,9.460000038146973,6597082.0,9.044039726257324
2012-09-20,9.550000190734863,9.010000228881836,9.4399995803833,9.0600004196167,5356060.0,8.661627769470215
2012-09-21,9.15999984741211,8.869999885559082,9.149999618530273,8.960000038146973,5535555.0,8.566025733947754
2012-09-24,9.140000343322754,8.859999656677246,9.0,9.09000015258789,4828599.0,8.690306663513184
2012-09-25,9.369999885559082,9.029999732971191,9.09000015258789,9.239999771118164,6560704.0,8.833712577819824
2012-09-26,9.170000076293945,8.359999656677246,9.109999656677246,8.4399995803833,8654795.0,8.068887710571289
2012-09-27,8.880000114440918,8.40999984741211,8.40999984741211,8.720000267028809,7639476.0,8.336577415466309
2012-09-28,9.069999694824219,8.600000381469727,8.649999618530273,8.989999771118164,5999985.0,8.594703674316406
2012-10-08,9.220000267028809,8.949999809265137,9.039999961853027,9.039999961853027,5381792.0,8.642505645751953
2012-10-09,9.550000190734863,8.949999809265137,8.949999809265137,9.479999542236328,8695767.0,9.06315803527832
2012-10-10,9.550000190734863,9.300000190734863,9.449999809265137,9.40999984741211,6593427.0,9.01525592803955
2012-10-11,9.539999961853027,9.15999984741211,9.470000267028809,9.1899995803833,5081763.0,8.804485321044922
2012-10-12,9.350000381469727,8.960000038146973,9.210000038146973,9.180000305175781,4939838.0,8.794905662536621
2012-10-15,9.199999809265137,8.859999656677246,9.199999809265137,8.989999771118164,4019630.0,8.612875938415527
2012-10-16,9.229999542236328,8.979999542236328,9.100000381469727,9.069999694824219,3709627.0,8.689518928527832
2012-10-17,9.1899995803833,8.899999618530273,9.100000381469727,9.100000381469727,3528464.0,8.71826171875
2012-10-18,9.40999984741211,9.109999656677246,9.15999984741211,9.369999885559082,6561199.0,8.976934432983398
2012-10-19,9.470000267028809,9.260000228881836,9.359999656677246,9.319999694824219,4258949.0,8.929032325744629
2012-10-22,10.25,9.300000190734863,9.369999885559082,10.25,14394692.0,9.82002067565918
2012-10-23,11.0,10.380000114440918,10.899999618530273,10.819999694824219,36039393.0,10.366107940673828
2012-10-24,10.640000343322754,10.109999656677246,10.479999542236328,10.229999542236328,18187021.0,9.800857543945312
2012-10-25,10.4399995803833,9.960000038146973,10.380000114440918,9.970000267028809,14588959.0,9.551765441894531
2012-10-26,10.130000114440918,9.479999542236328,10.109999656677246,9.5,11127587.0,9.101481437683105
2012-10-29,9.8100004196167,9.479999542236328,9.640000343322754,9.619999885559082,9133540.0,9.216446876525879
2012-10-30,10.0600004196167,9.600000381469727,9.800000190734863,9.770000457763672,11356417.0,9.360157012939453
2012-10-31,9.800000190734863,9.100000381469727,9.800000190734863,9.390000343322754,11596143.0,8.99609661102295
2012-11-01,9.5600004196167,9.34000015258789,9.399999618530273,9.510000228881836,6721853.0,9.111062049865723
2012-11-02,9.729999542236328,9.399999618530273,9.520000457763672,9.619999885559082,7849823.0,9.216446876525879
2012-11-05,9.739999771118164,9.270000457763672,9.579999923706055,9.40999984741211,7553239.0,9.01525592803955
2012-11-06,9.779999732971191,9.470000267028809,9.550000190734863,9.569999694824219,11860694.0,9.168543815612793
2012-11-07,9.569999694824219,9.300000190734863,9.5,9.390000343322754,6384401.0,8.99609661102295
2012-11-08,9.270000457763672,8.899999618530273,9.270000457763672,8.920000076293945,6904146.0,8.545811653137207
2012-11-09,9.050000190734863,8.8100004196167,8.880000114440918,8.899999618530273,2650864.0,8.526650428771973
2012-11-12,9.0600004196167,8.90999984741211,9.0600004196167,9.010000228881836,2462751.0,8.632037162780762
2012-11-13,9.039999961853027,8.550000190734863,9.020000457763672,8.59000015258789,3950149.0,8.229655265808105
2012-11-14,8.84000015258789,8.600000381469727,8.699999809265137,8.760000228881836,3941109.0,8.392524719238281
2012-11-15,9.220000267028809,8.649999618530273,8.770000457763672,9.020000457763672,7777509.0,8.641617774963379
2012-11-16,9.199999809265137,8.979999542236328,9.039999961853027,9.079999923706055,4820825.0,8.699101448059082
2012-11-19,9.130000114440918,8.770000457763672,9.109999656677246,9.050000190734863,3754532.0,8.67035961151123
2012-11-20,9.15999984741211,8.949999809265137,9.079999923706055,8.989999771118164,3344971.0,8.612875938415527
2012-11-21,9.09000015258789,8.770000457763672,9.069999694824219,9.069999694824219,3344817.0,8.689518928527832
2012-11-22,9.130000114440918,8.899999618530273,8.960000038146973,9.010000228881836,3238955.0,8.632037162780762
2012-11-23,9.100000381469727,8.949999809265137,8.989999771118164,9.010000228881836,2641996.0,8.632037162780762
2012-11-26,9.050000190734863,8.720000267028809,9.010000228881836,8.729999542236328,2967215.0,8.36378288269043
2012-11-27,8.6899995803833,8.109999656677246,8.680000305175781,8.119999885559082,4278030.0,7.77937126159668
2012-11-28,8.229999542236328,7.920000076293945,8.130000114440918,8.079999923706055,2363545.0,7.741049289703369
2012-11-29,8.15999984741211,7.78000020980835,8.0600004196167,7.829999923706055,2327958.0,7.5015363693237305
2012-11-30,7.989999771118164,7.760000228881836,7.880000114440918,7.900000095367432,2304506.0,7.568600654602051
2012-12-03,7.980000019073486,7.320000171661377,7.940000057220459,7.420000076293945,2225488.0,7.108736515045166
2012-12-04,7.809999942779541,7.440000057220459,7.440000057220459,7.78000020980835,4112151.0,7.453633785247803
2012-12-05,8.15999984741211,7.650000095367432,7.699999809265137,8.029999732971191,4209735.0,7.693146705627441
2012-12-06,8.1899995803833,7.96999979019165,7.980000019073486,8.039999961853027,3013615.0,7.7027268409729
2012-12-07,8.300000190734863,7.909999847412109,8.050000190734863,8.180000305175781,4640371.0,7.836855888366699
2012-12-10,8.4399995803833,8.109999656677246,8.199999809265137,8.369999885559082,5017172.0,8.018882751464844
2012-12-11,8.34000015258789,8.119999885559082,8.329999923706055,8.170000076293945,4323947.0,7.82727575302124
2012-12-12,8.25,7.96999979019165,8.170000076293945,8.09000015258789,3589199.0,7.7506303787231445
2012-12-13,8.149999618530273,7.929999828338623,8.039999961853027,7.960000038146973,2664592.0,7.626083850860596
2012-12-14,8.420000076293945,7.960000038146973,8.0,8.329999923706055,5715320.0,7.980560779571533
2012-12-17,8.5600004196167,8.289999961853027,8.380000114440918,8.550000190734863,6418533.0,8.191333770751953
2012-12-18,8.619999885559082,8.40999984741211,8.489999771118164,8.470000267028809,4978457.0,8.114689826965332
2012-12-19,8.739999771118164,8.430000305175781,8.430000305175781,8.59000015258789,6271450.0,8.229655265808105
2012-12-20,8.600000381469727,8.289999961853027,8.600000381469727,8.460000038146973,4890331.0,8.105108261108398
2012-12-21,8.619999885559082,8.390000343322754,8.420000076293945,8.489999771118164,4403605.0,8.13385009765625
2012-12-24,8.569999694824219,8.369999885559082,8.399999618530273,8.479999542236328,2824328.0,8.12427043914795
2012-12-25,8.829999923706055,8.399999618530273,8.399999618530273,8.65999984741211,5833555.0,8.29671859741211
2012-12-26,8.829999923706055,8.619999885559082,8.65999984741211,8.800000190734863,5177149.0,8.43084716796875
2012-12-27,9.0,8.699999809265137,8.869999885559082,8.779999732971191,8093392.0,8.4116849899292
2012-12-28,8.84000015258789,8.65999984741211,8.75,8.779999732971191,4749273.0,8.4116849899292
2012-12-31,8.949999809265137,8.729999542236328,8.8100004196167,8.829999923706055,4671241.0,8.459587097167969
2013-01-04,8.979999542236328,8.699999809265137,8.979999542236328,8.84000015258789,4349347.0,8.46916675567627
2013-01-07,8.989999771118164,8.720000267028809,8.800000190734863,8.930000305175781,5213337.0,8.55539321899414
2013-01-08,9.1899995803833,8.899999618530273,8.979999542236328,9.149999618530273,7996999.0,8.766162872314453
2013-01-09,9.399999618530273,9.010000228881836,9.239999771118164,9.109999656677246,7441070.0,8.7278413772583
2013-01-10,9.199999809265137,9.0,9.069999694824219,9.079999923706055,4737803.0,8.699101448059082
2013-01-11,9.1899995803833,8.710000038146973,9.100000381469727,8.770000457763672,5093361.0,8.402105331420898
2013-01-14,9.380000114440918,8.779999732971191,8.859999656677246,9.350000381469727,10901389.0,8.957773208618164
2013-01-15,9.779999732971191,9.260000228881836,9.390000343322754,9.5600004196167,13630480.0,9.158965110778809
2013-01-16,9.539999961853027,9.199999809265137,9.539999961853027,9.4399995803833,8129914.0,9.043996810913086
2013-01-17,9.59000015258789,9.369999885559082,9.460000038146973,9.40999984741211,7369821.0,9.01525592803955
2013-01-18,9.510000228881836,9.3100004196167,9.380000114440918,9.489999771118164,5026403.0,9.091900825500488
2013-01-21,9.720000267028809,9.420000076293945,9.5,9.630000114440918,6697178.0,9.226028442382812
2013-01-22,9.729999542236328,9.279999732971191,9.65999984741211,9.359999656677246,5832918.0,8.967352867126465
2013-01-23,9.380000114440918,9.100000381469727,9.3100004196167,9.239999771118164,4865152.0,8.852388381958008
2013-01-24,9.369999885559082,8.859999656677246,9.300000190734863,8.970000267028809,5903281.0,8.593714714050293
2013-01-25,9.119999885559082,8.489999771118164,9.119999885559082,9.029999732971191,4684729.0,8.651198387145996
2013-01-28,9.149999618530273,8.899999618530273,8.899999618530273,9.130000114440918,4648230.0,8.747003555297852
2013-01-29,9.670000076293945,9.199999809265137,9.199999809265137,9.649999618530273,10092384.0,9.24518871307373
2013-01-30,10.1899995803833,9.579999923706055,9.979999542236328,9.640000343322754,13342719.0,9.23560905456543
2013-01-31,9.699999809265137,9.430000305175781,9.6899995803833,9.539999961853027,6002974.0,9.139803886413574
2013-02-01,9.789999961853027,9.510000228881836,9.550000190734863,9.720000267028809,6242064.0,9.31225299835205
2013-02-04,9.899999618530273,9.449999809265137,9.899999618530273,9.569999694824219,4949035.0,9.168543815612793
2013-02-05,9.699999809265137,9.399999618530273,9.399999618530273,9.640000343322754,3714159.0,9.23560905456543
2013-02-06,9.75,9.59000015258789,9.710000038146973,9.640000343322754,3556535.0,9.23560905456543
2013-02-07,9.899999618530273,9.649999618530273,9.75,9.6899995803833,5372432.0,9.283510208129883
2013-02-08,9.890000343322754,9.619999885559082,9.75,9.819999694824219,5461599.0,9.408058166503906
2013-02-18,10.800000190734863,9.899999618530273,9.989999771118164,10.800000190734863,22178389.0,10.34694766998291
2013-02-19,11.300000190734863,10.539999961853027,11.300000190734863,10.6899995803833,19094134.0,10.241559982299805
2013-02-20,10.850000381469727,10.4399995803833,10.529999732971191,10.579999923706055,15038925.0,10.136176109313965
2013-02-21,10.859999656677246,10.40999984741211,10.539999961853027,10.6899995803833,14015799.0,10.241559982299805
2013-02-22,10.710000038146973,10.210000038146973,10.6899995803833,10.270000457763672,10475883.0,9.839180946350098
2013-02-25,10.800000190734863,10.300000190734863,10.300000190734863,10.539999961853027,7747100.0,10.097854614257812
2013-02-26,10.59000015258789,10.130000114440918,10.380000114440918,10.149999618530273,7316643.0,9.724213600158691
2013-02-27,10.359999656677246,9.930000305175781,10.1899995803833,10.069999694824219,6257012.0,9.64756965637207
2013-02-28,10.4399995803833,10.100000381469727,10.100000381469727,10.319999694824219,6174693.0,9.887083053588867
2013-03-01,10.819999694824219,10.329999923706055,10.329999923706055,10.6899995803833,9981282.0,10.241559982299805
2013-03-04,11.0,10.260000228881836,10.75,10.329999923706055,11606034.0,9.8966646194458
2013-03-05,10.789999961853027,10.329999923706055,10.550000190734863,10.699999809265137,7383044.0,10.251141548156738
2013-03-06,11.0,10.5600004196167,10.890000343322754,10.850000381469727,8582739.0,10.394848823547363
2013-03-07,10.880000114440918,10.300000190734863,10.880000114440918,10.460000038146973,8822177.0,10.021209716796875
2013-03-08,10.829999923706055,10.300000190734863,10.529999732971191,10.59000015258789,8128156.0,10.145757675170898
2013-03-11,11.220000267028809,10.739999771118164,10.869999885559082,10.829999923706055,12792291.0,10.375688552856445
2013-03-12,11.90999984741211,10.880000114440918,11.109999656677246,11.6899995803833,35290569.0,11.199609756469727
2013-03-13,12.050000190734863,11.229999542236328,11.5,11.420000076293945,28524355.0,10.940938949584961
2013-03-14,11.9399995803833,11.289999961853027,11.300000190734863,11.510000228881836,18034344.0,11.0271635055542
2013-03-15,11.510000228881836,10.850000381469727,11.40999984741211,11.069999694824219,15236904.0,10.605619430541992
2013-03-18,10.970000267028809,10.520000457763672,10.869999885559082,10.59000015258789,12310131.0,10.145757675170898
2013-03-19,10.859999656677246,10.210000038146973,10.699999809265137,10.5,7914039.0,10.059532165527344
2013-03-20,10.880000114440918,10.40999984741211,10.5,10.859999656677246,9737330.0,10.40442943572998
2013-03-21,11.229999542236328,10.75,10.819999694824219,11.210000038146973,13407665.0,10.739748001098633
2013-03-22,11.300000190734863,10.899999618530273,11.100000381469727,11.210000038146973,9375514.0,10.739748001098633
2013-03-25,11.600000381469727,11.09000015258789,11.210000038146973,11.140000343322754,11771859.0,10.672684669494629
2013-03-26,11.039999961853027,10.640000343322754,11.0,10.729999542236328,8852972.0,10.279881477355957
2013-03-27,10.9399995803833,10.569999694824219,10.75,10.899999618530273,8051589.0,10.442749977111816
2013-03-28,10.739999771118164,10.180000305175781,10.699999809265137,10.199999809265137,7753380.0,9.772116661071777
2013-03-29,10.350000381469727,10.15999984741211,10.260000228881836,10.289999961853027,3802874.0,9.858342170715332
2013-04-01,10.420000076293945,10.220000267028809,10.229999542236328,10.289999961853027,3438448.0,9.858342170715332
2013-04-02,10.449999809265137,10.0600004196167,10.359999656677246,10.079999923706055,4288905.0,9.65715217590332
2013-04-03,10.15999984741211,9.729999542236328,10.130000114440918,9.789999961853027,4830401.0,9.379316329956055
2013-04-08,10.0,9.460000038146973,9.460000038146973,9.989999771118164,3897581.0,9.570924758911133
2013-04-09,10.199999809265137,9.899999618530273,9.979999542236328,10.100000381469727,3758464.0,9.676312446594238
2013-04-10,10.15999984741211,9.800000190734863,10.020000457763672,9.949999809265137,3270599.0,9.53260326385498
2013-04-11,10.0600004196167,9.869999885559082,10.029999732971191,9.880000114440918,2492955.0,9.46554183959961
2013-04-12,10.119999885559082,9.770000457763672,9.829999923706055,9.8100004196167,3105262.0,9.398477554321289
2013-04-15,9.710000038146973,9.380000114440918,9.649999618530273,9.430000305175781,2956337.0,9.034418106079102
2013-04-16,9.5,9.260000228881836,9.300000190734863,9.489999771118164,2971771.0,9.091900825500488
2013-04-17,9.5600004196167,9.359999656677246,9.479999542236328,9.5,2163344.0,9.101481437683105
2013-04-18,9.739999771118164,9.380000114440918,9.430000305175781,9.680000305175781,3023045.0,9.273929595947266
2013-04-19,10.039999961853027,9.619999885559082,9.680000305175781,9.989999771118164,4861336.0,9.570924758911133
2013-04-22,10.229999542236328,9.8100004196167,9.869999885559082,10.119999885559082,5794406.0,9.695472717285156
2013-04-23,10.140000343322754,9.699999809265137,10.119999885559082,9.720000267028809,4753106.0,9.31225299835205
2013-04-24,10.039999961853027,9.699999809265137,9.779999732971191,9.960000038146973,3416396.0,9.542183876037598
2013-04-25,10.130000114440918,9.710000038146973,9.90999984741211,9.720000267028809,4230984.0,9.31225299835205
2013-04-26,9.829999923706055,9.199999809265137,9.699999809265137,9.289999961853027,4359952.0,8.900289535522461
2013-05-02,9.359999656677246,9.100000381469727,9.199999809265137,9.289999961853027,1751456.0,8.900289535522461
2013-05-03,9.649999618530273,9.3100004196167,9.3100004196167,9.539999961853027,4630350.0,9.139803886413574
2013-05-06,9.75,9.5,9.539999961853027,9.710000038146973,5576371.0,9.302672386169434
2013-05-07,9.75,9.579999923706055,9.670000076293945,9.739999771118164,4557359.0,9.331412315368652
2013-05-08,9.869999885559082,9.600000381469727,9.739999771118164,9.859999656677246,5214243.0,9.446379661560059
2013-05-09,10.25,9.65999984741211,9.859999656677246,10.229999542236328,10274380.0,9.800857543945312
2013-05-10,10.399999618530273,10.0600004196167,10.390000343322754,10.270000457763672,10571170.0,9.839180946350098
2013-05-13,10.350000381469727,10.079999923706055,10.300000190734863,10.199999809265137,4926551.0,9.772116661071777
2013-05-14,10.050000190734863,9.670000076293945,10.050000190734863,9.8100004196167,8506560.0,9.398477554321289
2013-05-15,10.140000343322754,9.859999656677246,9.970000267028809,10.100000381469727,6330586.0,9.745854377746582
2013-05-16,10.300000190734863,9.949999809265137,10.0,10.289999961853027,8060095.0,9.929191589355469
2013-05-17,10.59000015258789,10.3100004196167,10.510000228881836,10.329999923706055,10109736.0,9.967788696289062
2013-05-20,10.869999885559082,10.279999732971191,10.300000190734863,10.729999542236328,11607963.0,10.35376262664795
2013-05-21,10.779999732971191,10.529999732971191,10.630000114440918,10.710000038146973,6936702.0,10.334464073181152
2013-05-22,10.949999809265137,10.40999984741211,10.8100004196167,10.539999961853027,7681222.0,10.170425415039062
2013-05-23,10.6899995803833,10.34000015258789,10.449999809265137,10.359999656677246,6155793.0,9.99673843383789
2013-05-24,10.6899995803833,10.359999656677246,10.399999618530273,10.680000305175781,6013224.0,10.305516242980957
2013-05-27,10.880000114440918,10.609999656677246,10.710000038146973,10.789999961853027,6547962.0,10.411660194396973
2013-05-28,10.920000076293945,10.5,10.789999961853027,10.680000305175781,6645071.0,10.305516242980957
2013-05-29,10.880000114440918,10.640000343322754,10.680000305175781,10.850000381469727,6666925.0,10.469555854797363
2013-05-30,10.920000076293945,10.640000343322754,10.920000076293945,10.739999771118164,5658256.0,10.363412857055664
2013-05-31,11.229999542236328,10.699999809265137,10.760000228881836,10.920000076293945,11975612.0,10.537100791931152
2013-06-03,10.949999809265137,10.579999923706055,10.829999923706055,10.609999656677246,7235678.0,10.237971305847168
2013-06-04,10.710000038146973,10.3100004196167,10.550000190734863,10.40999984741211,4633176.0,10.044983863830566
2013-06-05,10.520000457763672,10.199999809265137,10.399999618530273,10.489999771118164,3991672.0,10.122178077697754
2013-06-06,10.479999542236328,10.180000305175781,10.390000343322754,10.199999809265137,3536543.0,9.842348098754883
2013-06-07,10.350000381469727,9.789999961853027,10.270000457763672,9.819999694824219,5191946.0,9.475671768188477
2013-06-13,9.680000305175781,9.210000038146973,9.680000305175781,9.399999618530273,3569560.0,9.07040023803711
2013-06-14,9.630000114440918,9.319999694824219,9.40999984741211,9.5600004196167,3436861.0,9.224788665771484
2013-06-17,9.710000038146973,9.4399995803833,9.59000015258789,9.59000015258789,2934501.0,9.25373649597168
2013-06-18,9.6899995803833,9.479999542236328,9.600000381469727,9.609999656677246,2444055.0,9.273035049438477
2013-06-19,9.649999618530273,9.3100004196167,9.649999618530273,9.449999809265137,2375744.0,9.118644714355469
2013-06-20,9.520000457763672,8.989999771118164,9.350000381469727,9.010000228881836,2647012.0,8.694073677062988
2013-06-21,8.920000076293945,8.600000381469727,8.899999618530273,8.779999732971191,2907641.0,8.472139358520508
2013-06-24,8.770000457763672,7.900000095367432,8.760000228881836,8.260000228881836,3402427.0,7.970372676849365
2013-06-25,8.5,7.599999904632568,8.039999961853027,8.479999542236328,3987843.0,8.182657241821289
2013-06-26,8.670000076293945,8.3100004196167,8.460000038146973,8.630000114440918,3194903.0,8.327398300170898
2013-06-27,8.779999732971191,8.449999809265137,8.569999694824219,8.5,3214277.0,8.201956748962402
2013-06-28,8.880000114440918,8.329999923706055,8.479999542236328,8.829999923706055,5081969.0,8.520384788513184
2013-07-01,8.949999809265137,8.65999984741211,8.829999923706055,8.930000305175781,1897244.0,8.616878509521484
2013-07-02,8.989999771118164,8.75,8.869999885559082,8.960000038146973,2007534.0,8.64582633972168
2013-07-03,8.90999984741211,8.579999923706055,8.90999984741211,8.890000343322754,2834457.0,8.578282356262207
2013-07-04,9.100000381469727,8.699999809265137,8.84000015258789,9.029999732971191,3513194.0,8.713371276855469
2013-07-05,9.170000076293945,8.800000190734863,9.140000343322754,8.859999656677246,3183213.0,8.549333572387695
2013-07-08,8.630000114440918,8.3100004196167,8.550000190734863,8.34000015258789,3080660.0,8.047565460205078
2013-07-09,8.460000038146973,8.130000114440918,8.34000015258789,8.260000228881836,1767402.0,7.970372676849365
2013-07-10,8.550000190734863,8.25,8.300000190734863,8.539999961853027,1988871.0,8.240553855895996
2013-07-11,8.920000076293945,8.539999961853027,8.59000015258789,8.90999984741211,3870512.0,8.597579956054688
2013-07-12,9.029999732971191,8.8100004196167,8.829999923706055,8.859999656677246,3220257.0,8.549333572387695
2013-07-15,9.0600004196167,8.800000190734863,8.90999984741211,9.050000190734863,2508585.0,8.732670783996582
2013-07-16,9.15999984741211,8.899999618530273,8.970000267028809,9.100000381469727,2780612.0,8.780919075012207
2013-07-17,9.069999694824219,8.8100004196167,9.069999694824219,8.819999694824219,2644228.0,8.510735511779785
2013-07-18,8.930000305175781,8.699999809265137,8.779999732971191,8.710000038146973,2107596.0,8.404594421386719
2013-07-19,8.829999923706055,8.329999923706055,8.720000267028809,8.359999656677246,2400707.0,8.066865921020508
2013-07-22,8.569999694824219,8.279999732971191,8.279999732971191,8.550000190734863,1638640.0,8.250203132629395
2013-07-23,8.829999923706055,8.600000381469727,8.649999618530273,8.800000190734863,2767372.0,8.491436958312988
2013-07-24,9.149999618530273,8.880000114440918,8.880000114440918,9.050000190734863,5067869.0,8.732670783996582
2013-07-25,9.100000381469727,8.789999961853027,9.09000015258789,8.800000190734863,2998450.0,8.491436958312988
2013-07-26,8.84000015258789,8.449999809265137,8.710000038146973,8.670000076293945,2712552.0,8.365996360778809
2013-07-29,8.670000076293945,8.5,8.670000076293945,8.630000114440918,1408182.0,8.327398300170898
2013-07-30,9.020000457763672,8.210000038146973,8.510000228881836,8.979999542236328,6860103.0,8.665125846862793
2013-07-31,9.100000381469727,8.8100004196167,8.949999809265137,8.920000076293945,6253391.0,8.607230186462402
2013-08-01,9.180000305175781,8.84000015258789,8.890000343322754,9.119999885559082,7576155.0,8.800215721130371
2013-08-02,9.140000343322754,9.0,9.069999694824219,9.069999694824219,3918876.0,8.751969337463379
2013-08-05,9.109999656677246,8.9399995803833,9.050000190734863,9.069999694824219,3284667.0,8.751969337463379
2013-08-06,9.109999656677246,8.9399995803833,9.050000190734863,9.069999694824219,4025298.0,8.751969337463379
2013-08-07,9.069999694824219,8.5,9.029999732971191,8.789999961853027,3697012.0,8.481786727905273
2013-08-08,8.9399995803833,8.670000076293945,8.739999771118164,8.819999694824219,2625003.0,8.510735511779785
2013-08-09,8.920000076293945,8.630000114440918,8.829999923706055,8.800000190734863,2599099.0,8.491436958312988
2013-08-12,9.220000267028809,8.880000114440918,8.880000114440918,9.1899995803833,6471509.0,8.867761611938477
2013-08-13,9.25,9.100000381469727,9.149999618530273,9.1899995803833,4028911.0,8.867761611938477
2013-08-14,9.449999809265137,9.09000015258789,9.149999618530273,9.449999809265137,7949617.0,9.118644714355469
2013-08-15,9.630000114440918,9.180000305175781,9.619999885559082,9.199999809265137,6724253.0,8.877410888671875
2013-08-16,9.390000343322754,8.90999984741211,9.100000381469727,8.979999542236328,4637453.0,8.665125846862793
2013-08-19,9.130000114440918,8.869999885559082,8.899999618530273,9.119999885559082,2294146.0,8.800215721130371
2013-08-20,9.130000114440918,8.949999809265137,9.119999885559082,8.989999771118164,3264887.0,8.674773216247559
2013-08-21,9.09000015258789,8.760000228881836,8.9399995803833,9.069999694824219,2766569.0,8.751969337463379
2013-08-22,9.0600004196167,8.899999618530273,9.020000457763672,9.0,2830566.0,8.684423446655273
2013-08-23,9.0600004196167,8.760000228881836,9.050000190734863,8.869999885559082,3400952.0,8.558981895446777
2013-08-26,9.0600004196167,8.859999656677246,8.869999885559082,9.050000190734863,3806747.0,8.732670783996582
2013-08-27,9.260000228881836,9.039999961853027,9.050000190734863,9.229999542236328,4131488.0,8.90635871887207
2013-08-28,9.289999961853027,9.109999656677246,9.180000305175781,9.199999809265137,3591966.0,8.877410888671875
2013-08-29,9.25,9.050000190734863,9.229999542236328,9.199999809265137,2525381.0,8.877410888671875
2013-08-30,9.619999885559082,9.130000114440918,9.220000267028809,9.569999694824219,11437684.0,9.234437942504883
2013-09-02,9.649999618530273,9.3100004196167,9.529999732971191,9.40999984741211,9188864.0,9.080047607421875
2013-09-03,9.479999542236328,9.199999809265137,9.350000381469727,9.390000343322754,4802775.0,9.060749053955078
2013-09-04,9.760000228881836,9.260000228881836,9.350000381469727,9.600000381469727,8275202.0,9.263385772705078
2013-09-05,10.149999618530273,9.699999809265137,10.050000190734863,9.760000228881836,12849837.0,9.41777515411377
2013-09-06,10.359999656677246,9.770000457763672,9.770000457763672,10.0,9568573.0,9.649359703063965
2013-09-09,10.270000457763672,9.850000381469727,9.949999809265137,10.15999984741211,7113367.0,9.803750038146973
2013-09-10,10.279999732971191,10.020000457763672,10.100000381469727,10.170000076293945,5965436.0,9.813400268554688
2013-09-11,10.149999618530273,9.739999771118164,10.149999618530273,9.829999923706055,7260314.0,9.485320091247559
2013-09-12,10.039999961853027,9.850000381469727,9.869999885559082,9.970000267028809,3690531.0,9.62041187286377
2013-09-13,10.029999732971191,9.75,10.020000457763672,9.8100004196167,3035150.0,9.466023445129395
2013-09-16,10.09000015258789,9.630000114440918,9.8100004196167,10.039999961853027,5288906.0,9.687957763671875
2013-09-17,10.210000038146973,9.890000343322754,10.079999923706055,9.960000038146973,5242458.0,9.610764503479004
2013-09-18,9.970000267028809,9.65999984741211,9.930000305175781,9.960000038146973,2864472.0,9.610764503479004
2013-09-23,10.960000038146973,10.399999618530273,10.960000038146973,10.489999771118164,18519467.0,10.122178077697754
2013-09-24,10.390000343322754,10.15999984741211,10.350000381469727,10.25,9735083.0,9.890593528747559
2013-09-25,10.3100004196167,10.0,10.149999618530273,10.010000228881836,5829349.0,9.65900993347168
2013-09-26,10.579999923706055,10.0,10.020000457763672,10.239999771118164,10929445.0,9.880946159362793
2013-09-27,10.300000190734863,9.930000305175781,10.229999542236328,10.020000457763672,6192601.0,9.668659210205078
2013-09-30,10.199999809265137,9.989999771118164,10.029999732971191,10.039999961853027,2903551.0,9.687957763671875
2013-10-08,10.15999984741211,9.819999694824219,9.989999771118164,10.119999885559082,5252696.0,9.765152931213379
2013-10-09,10.329999923706055,10.0,10.09000015258789,10.289999961853027,5429642.0,9.929191589355469
2013-10-10,10.4399995803833,10.09000015258789,10.300000190734863,10.15999984741211,4967923.0,9.803750038146973
2013-10-11,10.319999694824219,10.079999923706055,10.199999809265137,10.279999732971191,5060186.0,9.919543266296387
2013-10-14,10.449999809265137,10.15999984741211,10.25,10.390000343322754,7231789.0,10.025686264038086
2013-10-15,10.369999885559082,9.989999771118164,10.329999923706055,10.09000015258789,5251541.0,9.736204147338867
2013-10-16,10.09000015258789,9.609999656677246,10.020000457763672,9.630000114440918,5225444.0,9.292335510253906
2013-10-17,9.84000015258789,9.619999885559082,9.699999809265137,9.710000038146973,2890252.0,9.369528770446777
2013-10-18,9.920000076293945,9.640000343322754,9.699999809265137,9.890000343322754,3130466.0,9.543218612670898
2013-10-21,10.15999984741211,9.880000114440918,9.880000114440918,10.09000015258789,3587874.0,9.736204147338867
2013-10-22,10.3100004196167,10.0,10.079999923706055,10.079999923706055,5808248.0,9.726554870605469
2013-10-23,10.449999809265137,9.8100004196167,10.100000381469727,10.40999984741211,9790127.0,10.044983863830566
2013-10-24,10.529999732971191,10.180000305175781,10.289999961853027,10.420000076293945,10996385.0,10.054633140563965
2013-10-25,10.640000343322754,9.75,10.300000190734863,9.869999885559082,7670723.0,9.523918151855469
2013-10-28,9.970000267028809,9.59000015258789,9.739999771118164,9.899999618530273,4184297.0,9.55286693572998
2013-10-29,10.029999732971191,9.25,9.84000015258789,9.550000190734863,3832263.0,9.21513843536377
2013-10-30,10.079999923706055,9.399999618530273,9.5600004196167,10.069999694824219,6896670.0,9.71690559387207
2013-10-31,10.289999961853027,9.880000114440918,10.170000076293945,9.989999771118164,7037619.0,9.639711380004883
2013-11-01,9.869999885559082,9.579999923706055,9.800000190734863,9.670000076293945,3315100.0,9.330930709838867
2013-11-04,10.229999542236328,9.670000076293945,9.739999771118164,10.0600004196167,4351574.0,9.707257270812988
2013-11-05,10.369999885559082,9.949999809265137,10.079999923706055,10.260000228881836,6705096.0,9.900242805480957
2013-11-06,10.84000015258789,10.119999885559082,10.199999809265137,10.460000038146973,15462470.0,10.093231201171875
2013-11-07,10.670000076293945,10.1899995803833,10.279999732971191,10.289999961853027,8714538.0,9.929191589355469
2013-11-08,10.699999809265137,10.229999542236328,10.34000015258789,10.270000457763672,10702973.0,9.909893989562988
2013-11-11,10.25,9.8100004196167,10.079999923706055,10.180000305175781,5781918.0,9.82304859161377
2013-11-12,10.289999961853027,9.899999618530273,10.140000343322754,10.260000228881836,4759553.0,9.900242805480957
2013-11-13,10.170000076293945,9.680000305175781,10.149999618530273,9.699999809265137,5676833.0,9.359879493713379
2013-11-14,9.760000228881836,9.40999984741211,9.699999809265137,9.75,5125129.0,9.408127784729004
2013-11-15,10.069999694824219,9.710000038146973,9.75,9.829999923706055,4587900.0,9.485320091247559
2013-11-18,10.300000190734863,9.859999656677246,9.899999618530273,10.229999542236328,6583550.0,9.871294975280762
2013-11-19,10.739999771118164,10.100000381469727,10.300000190734863,10.699999809265137,14660934.0,10.324814796447754
2013-11-20,10.779999732971191,10.399999618530273,10.760000228881836,10.600000381469727,8547549.0,10.228321075439453
2013-11-21,11.029999732971191,10.470000267028809,10.579999923706055,10.729999542236328,11042612.0,10.35376262664795
2013-11-22,11.140000343322754,10.600000381469727,10.789999961853027,10.899999618530273,11559338.0,10.517803192138672
2013-11-25,10.890000343322754,10.520000457763672,10.789999961853027,10.649999618530273,7188280.0,10.276568412780762
2013-11-26,10.760000228881836,10.520000457763672,10.59000015258789,10.619999885559082,5120368.0,10.247621536254883
2013-11-27,11.680000305175781,10.539999961853027,10.5600004196167,11.149999618530273,12085696.0,10.759035110473633
2013-11-28,11.569999694824219,11.0,11.149999618530273,11.149999618530273,12158177.0,10.759035110473633
2013-11-29,11.489999771118164,11.0600004196167,11.1899995803833,11.380000114440918,9108543.0,10.980973243713379
2013-12-02,11.180000305175781,10.300000190734863,11.0,10.529999732971191,9888473.0,10.160775184631348
2013-12-03,11.119999885559082,10.319999694824219,10.390000343322754,11.020000457763672,6721657.0,10.633596420288086
2013-12-04,11.350000381469727,10.829999923706055,11.0,10.930000305175781,7346804.0,10.546751976013184
2013-12-05,11.170000076293945,10.859999656677246,10.880000114440918,11.079999923706055,4927535.0,10.69149112701416
2013-12-06,11.65999984741211,11.039999961853027,11.100000381469727,11.529999732971191,13917068.0,11.125711441040039
2013-12-09,11.850000381469727,11.399999618530273,11.510000228881836,11.520000457763672,7808347.0,11.116064071655273
2013-12-10,11.649999618530273,11.319999694824219,11.529999732971191,11.529999732971191,6543229.0,11.125711441040039
2013-12-11,11.8100004196167,11.180000305175781,11.569999694824219,11.210000038146973,9504230.0,10.816933631896973
2013-12-12,11.449999809265137,11.029999732971191,11.199999809265137,11.220000267028809,6155087.0,10.826582908630371
2013-12-13,11.350000381469727,11.0600004196167,11.140000343322754,11.170000076293945,4571732.0,10.778336524963379
2013-12-16,11.199999809265137,10.550000190734863,11.199999809265137,10.600000381469727,8507755.0,10.228321075439453
2013-12-17,10.800000190734863,10.5600004196167,10.5600004196167,10.649999618530273,3680859.0,10.276568412780762
2013-12-18,11.149999618530273,10.630000114440918,11.0,10.770000457763672,7600050.0,10.392361640930176
2013-12-19,10.760000228881836,10.479999542236328,10.619999885559082,10.609999656677246,5055218.0,10.237971305847168
2013-12-20,10.619999885559082,10.199999809265137,10.600000381469727,10.25,4332626.0,9.890593528747559
2013-12-23,10.430000305175781,10.029999732971191,10.329999923706055,10.380000114440918,2728895.0,10.016035079956055
2013-12-24,10.569999694824219,10.270000457763672,10.5,10.479999542236328,4030611.0,10.112529754638672
2013-12-25,10.470000267028809,10.25,10.359999656677246,10.449999809265137,3748308.0,10.08358097076416
2013-12-26,10.479999542236328,10.010000228881836,10.479999542236328,10.100000381469727,3638964.0,9.745854377746582
2013-12-27,10.40999984741211,10.010000228881836,10.010000228881836,10.319999694824219,2713005.0,9.958139419555664
2013-12-30,10.430000305175781,10.25,10.369999885559082,10.300000190734863,2314358.0,9.938840866088867
2013-12-31,10.399999618530273,10.180000305175781,10.270000457763672,10.359999656677246,2256437.0,9.99673843383789
2014-01-02,10.699999809265137,10.279999732971191,10.359999656677246,10.65999984741211,4642812.0,10.286218643188477
2014-01-03,10.789999961853027,10.529999732971191,10.529999732971191,10.609999656677246,3557052.0,10.237971305847168
2014-01-06,10.550000190734863,10.210000038146973,10.550000190734863,10.25,3357322.0,9.890593528747559
2014-01-07,10.949999809265137,10.260000228881836,10.3100004196167,10.899999618530273,8448942.0,10.517803192138672
2014-01-08,11.140000343322754,10.800000190734863,10.920000076293945,11.0600004196167,6784814.0,10.672192573547363
2014-01-09,11.039999961853027,10.710000038146973,10.970000267028809,10.75,4258034.0,10.373062133789062
2014-01-10,10.949999809265137,10.5600004196167,10.720000267028809,10.84000015258789,4360865.0,10.459906578063965
2014-01-13,10.9399995803833,10.579999923706055,10.84000015258789,10.819999694824219,2984756.0,10.440606117248535
2014-01-14,11.220000267028809,10.640000343322754,10.800000190734863,11.15999984741211,5661233.0,10.76868724822998
2014-01-15,11.15999984741211,10.90999984741211,11.15999984741211,11.029999732971191,4019967.0,10.643244743347168
2014-01-16,11.279999732971191,10.979999542236328,11.119999885559082,11.050000190734863,5559180.0,10.662543296813965
2014-01-17,11.050000190734863,10.6899995803833,11.050000190734863,10.75,4668709.0,10.373062133789062
2014-01-20,10.84000015258789,10.479999542236328,10.649999618530273,10.65999984741211,3311564.0,10.286218643188477
2014-01-21,10.859999656677246,10.630000114440918,10.680000305175781,10.819999694824219,2912974.0,10.440606117248535
2014-01-22,11.199999809265137,10.760000228881836,10.819999694824219,11.140000343322754,5570603.0,10.749388694763184
2014-01-23,11.25,11.0,11.0600004196167,11.09000015258789,5460226.0,10.701140403747559
2014-01-24,11.399999618530273,10.949999809265137,11.09000015258789,11.300000190734863,7512887.0,10.903778076171875
2014-01-27,11.34000015258789,11.109999656677246,11.210000038146973,11.130000114440918,5407413.0,10.739737510681152
2014-01-28,11.5600004196167,11.0,11.130000114440918,11.489999771118164,7165255.0,11.087115287780762
2014-01-29,11.539999961853027,11.369999885559082,11.420000076293945,11.399999618530273,4373440.0,11.00027084350586
2014-01-30,11.649999618530273,11.3100004196167,11.539999961853027,11.350000381469727,4272553.0,10.952024459838867
2014-02-07,11.520000457763672,11.15999984741211,11.15999984741211,11.5,4101024.0,11.09676456451416
2014-02-10,12.039999961853027,11.420000076293945,11.420000076293945,11.90999984741211,8068821.0,11.492387771606445
2014-02-11,12.0600004196167,11.779999732971191,11.880000114440918,11.930000305175781,6728998.0,11.511687278747559
2014-02-12,12.300000190734863,11.920000076293945,11.920000076293945,12.039999961853027,6492608.0,11.617831230163574
2014-02-13,12.1899995803833,11.75,12.109999656677246,11.890000343322754,6030018.0,11.473090171813965
2014-02-14,12.65999984741211,11.819999694824219,11.920000076293945,12.420000076293945,10369692.0,11.984506607055664
2014-02-17,12.739999771118164,12.300000190734863,12.460000038146973,12.630000114440918,8524574.0,12.187142372131348
2014-02-18,12.800000190734863,12.420000076293945,12.619999885559082,12.779999732971191,7094324.0,12.331881523132324
2014-02-19,13.329999923706055,12.550000190734863,12.729999542236328,12.640000343322754,12374858.0,12.196792602539062
2014-02-20,12.800000190734863,12.0600004196167,12.5,12.109999656677246,10140833.0,11.685376167297363
2014-02-21,12.390000343322754,11.949999809265137,12.180000305175781,12.300000190734863,5991325.0,11.868712425231934
2014-02-24,12.460000038146973,12.100000381469727,12.300000190734863,12.3100004196167,6755185.0,11.878362655639648
2014-02-25,12.4399995803833,11.350000381469727,12.260000228881836,11.829999923706055,8631842.0,11.415193557739258
2014-02-26,11.850000381469727,11.399999618530273,11.720000267028809,11.829999923706055,3810382.0,11.415193557739258
2014-02-27,12.100000381469727,11.720000267028809,11.880000114440918,11.819999694824219,5065032.0,11.40554428100586
2014-02-28,12.0600004196167,11.520000457763672,11.720000267028809,12.020000457763672,3778399.0,11.598530769348145
2014-03-03,12.5,11.9399995803833,12.0,12.489999771118164,5381530.0,12.052051544189453
2014-03-04,12.529999732971191,12.119999885559082,12.420000076293945,12.420000076293945,3451828.0,11.984506607055664
2014-03-05,12.65999984741211,12.3100004196167,12.5,12.4399995803833,4262831.0,12.003804206848145
2014-03-06,12.510000228881836,12.15999984741211,12.329999923706055,12.449999809265137,3991234.0,12.013452529907227
2014-03-07,12.640000343322754,12.239999771118164,12.40999984741211,12.329999923706055,3600002.0,11.897660255432129
2014-03-10,12.149999618530273,11.75,12.100000381469727,12.050000190734863,5350076.0,11.627479553222656
2014-03-11,12.180000305175781,11.720000267028809,11.960000038146973,12.0600004196167,2738768.0,11.637128829956055
2014-03-12,12.15999984741211,11.550000190734863,12.050000190734863,11.920000076293945,2678643.0,11.50203800201416
2014-03-13,12.180000305175781,11.800000190734863,11.880000114440918,12.079999923706055,2245104.0,11.656426429748535
2014-03-14,12.260000228881836,11.9399995803833,12.020000457763672,12.25,3911869.0,11.820467948913574
2014-03-17,12.510000228881836,12.100000381469727,12.25,12.5,5957328.0,12.061699867248535
2014-03-18,12.649999618530273,12.399999618530273,12.449999809265137,12.520000457763672,3921466.0,12.080999374389648
2014-03-19,12.779999732971191,12.319999694824219,12.399999618530273,12.779999732971191,5033838.0,12.331881523132324
2014-03-20,13.079999923706055,12.100000381469727,12.680000305175781,12.229999542236328,6106730.0,11.801167488098145
2014-03-21,12.680000305175781,11.960000038146973,12.0600004196167,12.670000076293945,4711549.0,12.225739479064941
2014-03-24,13.029999732971191,12.5600004196167,12.569999694824219,12.850000381469727,5245024.0,12.399428367614746
2014-03-25,13.100000381469727,12.819999694824219,12.890000343322754,12.930000305175781,5031675.0,12.47662353515625
2014-03-26,12.979999542236328,12.609999656677246,12.899999618530273,12.930000305175781,3603403.0,12.47662353515625
2014-03-27,13.25,12.720000267028809,12.829999923706055,12.75,4768326.0,12.302934646606445
2014-03-28,12.760000228881836,12.100000381469727,12.569999694824219,12.220000267028809,4486254.0,11.791518211364746
2014-03-31,12.359999656677246,11.859999656677246,12.170000076293945,12.0,3462777.0,11.579232215881348
2014-04-01,12.239999771118164,11.899999618530273,12.010000228881836,12.229999542236328,2262315.0,11.801167488098145
2014-04-02,12.350000381469727,12.119999885559082,12.220000267028809,12.210000038146973,2386079.0,11.781869888305664
2014-04-03,12.479999542236328,12.210000038146973,12.210000038146973,12.4399995803833,2445928.0,12.003804206848145
2014-04-04,12.579999923706055,12.3100004196167,12.449999809265137,12.5600004196167,1802485.0,12.119597434997559
2014-04-08,12.739999771118164,12.430000305175781,12.449999809265137,12.720000267028809,2175383.0,12.273987770080566
2014-04-09,12.8100004196167,12.630000114440918,12.699999809265137,12.75,1892554.0,12.302934646606445
2014-04-10,12.9399995803833,12.699999809265137,12.75,12.760000228881836,2896562.0,12.31258487701416
2014-04-11,12.920000076293945,12.449999809265137,12.75,12.890000343322754,3098035.0,12.438024520874023
2014-04-14,13.050000190734863,12.59000015258789,12.859999656677246,12.979999542236328,3843681.0,12.524869918823242
2014-04-15,13.720000267028809,12.880000114440918,12.979999542236328,13.40999984741211,9510642.0,12.93979263305664
2014-04-16,13.489999771118164,13.220000267028809,13.40999984741211,13.390000343322754,3604665.0,12.920494079589844
2014-04-17,13.600000381469727,13.199999809265137,13.399999618530273,13.529999732971191,3723909.0,13.055584907531738
2014-04-18,13.680000305175781,13.130000114440918,13.399999618530273,13.619999885559082,5355329.0,13.14242935180664
2014-04-21,13.630000114440918,13.210000038146973,13.489999771118164,13.239999771118164,4524258.0,12.775753021240234
2014-04-22,13.760000228881836,13.180000305175781,13.260000228881836,13.699999809265137,5707264.0,13.219623565673828
2014-04-23,13.850000381469727,13.359999656677246,13.640000343322754,13.380000114440918,3060217.0,12.910844802856445
2014-04-24,13.399999618530273,12.729999542236328,13.279999732971191,12.779999732971191,3909755.0,12.331881523132324
2014-04-25,12.970000267028809,12.510000228881836,12.779999732971191,12.779999732971191,2374274.0,12.331881523132324
2014-04-28,13.630000114440918,12.420000076293945,12.609999656677246,13.350000381469727,4257944.0,12.88189697265625
2014-04-29,13.279999732971191,13.029999732971191,13.25,13.220000267028809,1778545.0,12.756455421447754
2014-04-30,13.510000228881836,13.140000343322754,13.140000343322754,13.489999771118164,2567436.0,13.016986846923828
2014-05-05,13.829999923706055,13.359999656677246,13.460000038146973,13.720000267028809,3474353.0,13.238922119140625
2014-05-06,13.930000305175781,13.3100004196167,13.649999618530273,13.630000114440918,2999602.0,13.248641967773438
2014-05-07,13.5600004196167,13.079999923706055,13.529999732971191,13.100000381469727,2323128.0,12.733471870422363
2014-05-08,13.239999771118164,12.800000190734863,13.029999732971191,12.880000114440918,2877556.0,12.519627571105957
2014-05-09,13.119999885559082,12.699999809265137,12.890000343322754,13.020000457763672,2027241.0,12.65571117401123
2014-05-12,13.489999771118164,12.920000076293945,13.100000381469727,13.460000038146973,2560408.0,13.083399772644043
2014-05-13,13.59000015258789,13.180000305175781,13.4399995803833,13.199999809265137,2176434.0,12.830673217773438
2014-05-14,13.260000228881836,12.920000076293945,13.25,13.039999961853027,1678999.0,12.675148963928223
2014-05-15,13.130000114440918,12.720000267028809,12.979999542236328,12.779999732971191,1693967.0,12.42242431640625
2014-05-16,12.869999885559082,12.470000267028809,12.819999694824219,12.779999732971191,1793339.0,12.42242431640625
2014-05-19,12.829999923706055,12.460000038146973,12.800000190734863,12.649999618530273,1221260.0,12.296062469482422
2014-05-20,12.859999656677246,12.600000381469727,12.779999732971191,12.710000038146973,1103308.0,12.35438346862793
2014-05-21,12.699999809265137,12.270000457763672,12.65999984741211,12.569999694824219,1784363.0,12.218299865722656
2014-05-22,12.630000114440918,12.25,12.479999542236328,12.300000190734863,1884287.0,11.955854415893555
2014-05-23,12.270000457763672,11.819999694824219,12.220000267028809,12.149999618530273,3713253.0,11.810051918029785
2014-05-26,12.539999961853027,12.199999809265137,12.359999656677246,12.520000457763672,2674504.0,12.169699668884277
2014-05-27,12.960000038146973,12.449999809265137,12.5,12.800000190734863,3612292.0,12.441866874694824
2014-05-28,12.930000305175781,12.59000015258789,12.800000190734863,12.829999923706055,2347247.0,12.471025466918945
2014-05-29,12.949999809265137,12.619999885559082,12.739999771118164,12.8100004196167,2356564.0,12.45158576965332
2014-05-30,12.850000381469727,12.699999809265137,12.75,12.770000457763672,1346270.0,12.412704467773438
2014-06-03,12.890000343322754,12.65999984741211,12.789999961853027,12.770000457763672,1127009.0,12.412704467773438
2014-06-04,12.8100004196167,12.59000015258789,12.729999542236328,12.779999732971191,1258336.0,12.42242431640625
2014-06-05,12.90999984741211,12.649999618530273,12.75,12.819999694824219,1641702.0,12.461305618286133
2014-06-06,12.829999923706055,12.6899995803833,12.770000457763672,12.710000038146973,768040.0,12.35438346862793
2014-06-09,12.739999771118164,12.430000305175781,12.65999984741211,12.460000038146973,2120937.0,12.11137866973877
2014-06-10,12.630000114440918,12.369999885559082,12.5,12.479999542236328,2554138.0,12.130819320678711
2014-06-11,12.539999961853027,12.0,12.40999984741211,12.529999732971191,3549608.0,12.17941951751709
2014-06-12,12.529999732971191,12.279999732971191,12.529999732971191,12.510000228881836,1668693.0,12.159978866577148
2014-06-13,12.619999885559082,12.369999885559082,12.510000228881836,12.520000457763672,1322773.0,12.169699668884277
2014-06-16,12.970000267028809,12.460000038146973,12.489999771118164,12.9399995803833,2840082.0,12.577948570251465
2014-06-17,12.979999542236328,12.770000457763672,12.930000305175781,12.84000015258789,1374453.0,12.48074722290039
2014-06-18,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-19,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-20,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-23,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-24,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-25,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-26,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-27,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-06-30,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-01,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-02,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-03,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-04,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-07,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-08,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-09,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-10,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-11,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-14,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-15,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-16,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-17,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-18,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-21,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-22,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.48074722290039
2014-07-23,13.800000190734863,12.979999542236328,13.5,13.0600004196167,7377198.0,12.694591522216797
2014-07-24,13.079999923706055,12.649999618530273,13.010000228881836,13.029999732971191,4577411.0,12.665431022644043
2014-07-25,13.279999732971191,12.829999923706055,12.949999809265137,13.180000305175781,2043710.0,12.811233520507812
2014-07-28,13.350000381469727,12.960000038146973,13.199999809265137,13.210000038146973,3098690.0,12.840394020080566
2014-07-29,13.279999732971191,13.039999961853027,13.050000190734863,13.170000076293945,2375612.0,12.801513671875
2014-07-30,13.510000228881836,13.050000190734863,13.199999809265137,13.390000343322754,3266767.0,13.015357971191406
2014-07-31,13.550000190734863,13.270000457763672,13.550000190734863,13.390000343322754,2500427.0,13.015357971191406
2014-08-01,13.369999885559082,13.100000381469727,13.220000267028809,13.15999984741211,2188165.0,12.791791915893555
2014-08-04,13.25,13.100000381469727,13.15999984741211,13.199999809265137,1417360.0,12.830673217773438
2014-08-05,13.779999732971191,13.180000305175781,13.220000267028809,13.760000228881836,5336881.0,13.375005722045898
2014-08-06,13.880000114440918,13.579999923706055,13.710000038146973,13.800000190734863,2857910.0,13.413886070251465
2014-08-07,13.890000343322754,13.550000190734863,13.789999961853027,13.760000228881836,2728368.0,13.375005722045898
2014-08-08,13.960000038146973,13.710000038146973,13.710000038146973,13.829999923706055,2756418.0,13.443046569824219
2014-08-11,13.869999885559082,13.609999656677246,13.800000190734863,13.829999923706055,2314454.0,13.443046569824219
2014-08-12,14.100000381469727,13.670000076293945,13.84000015258789,14.039999961853027,3102747.0,13.647171020507812
2014-08-13,14.279999732971191,13.899999618530273,14.069999694824219,14.220000267028809,2632562.0,13.822134017944336
2014-08-14,14.380000114440918,13.970000267028809,14.350000381469727,14.0,2478925.0,13.608290672302246
2014-08-15,14.119999885559082,13.890000343322754,14.050000190734863,13.970000267028809,3116555.0,13.579131126403809
2014-08-18,14.239999771118164,13.949999809265137,13.970000267028809,14.020000457763672,3288986.0,13.627731323242188
2014-08-19,14.5,13.920000076293945,14.010000228881836,14.489999771118164,3899478.0,14.084580421447754
2014-08-20,14.4399995803833,13.920000076293945,14.4399995803833,13.949999809265137,3930098.0,13.559688568115234
2014-08-21,13.979999542236328,13.4399995803833,13.979999542236328,13.619999885559082,3163663.0,13.238923072814941
2014-08-22,13.819999694824219,13.529999732971191,13.609999656677246,13.75,1873055.0,13.36528491973877
2014-08-25,13.739999771118164,13.539999961853027,13.739999771118164,13.6899995803833,1743641.0,13.306963920593262
2014-08-26,13.729999542236328,13.25,13.6899995803833,13.470000267028809,2303590.0,13.093119621276855
2014-08-27,13.649999618530273,13.380000114440918,13.399999618530273,13.479999542236328,1822468.0,13.102838516235352
2014-08-28,13.649999618530273,13.300000190734863,13.5,13.390000343322754,1552542.0,13.015357971191406
2014-08-29,13.520000457763672,13.34000015258789,13.520000457763672,13.460000038146973,1026464.0,13.083399772644043
2014-09-01,13.729999542236328,13.3100004196167,13.460000038146973,13.65999984741211,1899539.0,13.277803421020508
2014-09-02,13.8100004196167,13.619999885559082,13.699999809265137,13.770000457763672,2664745.0,13.384724617004395
2014-09-03,14.100000381469727,13.8100004196167,13.829999923706055,13.949999809265137,3217610.0,13.559688568115234
2014-09-04,14.050000190734863,13.770000457763672,13.949999809265137,13.989999771118164,3036412.0,13.5985689163208
2014-09-05,14.050000190734863,13.859999656677246,14.0,13.970000267028809,1989807.0,13.579131126403809
2014-09-09,14.180000305175781,13.859999656677246,13.920000076293945,14.15999984741211,2631322.0,13.763813018798828
2014-09-10,14.170000076293945,13.979999542236328,14.100000381469727,14.039999961853027,2000432.0,13.647171020507812
2014-09-11,14.149999618530273,13.779999732971191,14.0,13.899999618530273,2492203.0,13.511089324951172
2014-09-12,14.850000381469727,14.199999809265137,14.510000228881836,14.260000228881836,6063702.0,13.861015319824219
2014-09-15,14.4399995803833,14.199999809265137,14.220000267028809,14.229999542236328,3759714.0,13.831854820251465
2014-09-16,14.25,13.520000457763672,14.109999656677246,13.59000015258789,4403874.0,13.209762573242188
2014-09-17,13.760000228881836,13.399999618530273,13.649999618530273,13.640000343322754,2119657.0,13.258363723754883
2014-09-18,13.850000381469727,13.1899995803833,13.729999542236328,13.569999694824219,5081267.0,13.19032096862793
2014-09-19,14.079999923706055,13.420000076293945,13.5,14.029999732971191,4091462.0,13.637450218200684
2014-09-22,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0.0,13.637450218200684
2014-09-23,14.050000190734863,13.680000305175781,13.729999542236328,14.010000228881836,2565613.0,13.618010520935059
2014-09-24,14.199999809265137,13.760000228881836,14.0,14.1899995803833,3981802.0,13.792973518371582
2014-09-25,14.220000267028809,13.699999809265137,14.149999618530273,13.859999656677246,3693569.0,13.472207069396973
2014-09-26,14.100000381469727,13.729999542236328,13.729999542236328,13.970000267028809,2007997.0,13.579131126403809
2014-09-29,14.300000190734863,14.0,14.069999694824219,14.149999618530273,3473965.0,13.7540922164917
2014-09-30,14.279999732971191,14.010000228881836,14.170000076293945,14.079999923706055,2818476.0,13.686051368713379
2014-10-08,14.289999961853027,13.979999542236328,14.09000015258789,14.260000228881836,3120314.0,13.861015319824219
2014-10-09,14.670000076293945,14.199999809265137,14.279999732971191,14.550000190734863,4606865.0,14.142902374267578
2014-10-10,14.5,14.170000076293945,14.5,14.329999923706055,3268760.0,13.929059028625488
2014-10-13,14.460000038146973,14.130000114440918,14.180000305175781,14.449999809265137,2382266.0,14.045699119567871
2014-10-14,14.680000305175781,14.359999656677246,14.550000190734863,14.5,3387698.0,14.094301223754883
2014-10-15,15.260000228881836,14.5,14.510000228881836,15.239999771118164,9305235.0,14.813596725463867
2014-10-16,15.260000228881836,14.920000076293945,15.119999885559082,15.010000228881836,4613736.0,14.590031623840332
2014-10-17,15.100000381469727,14.350000381469727,15.010000228881836,14.779999732971191,4210829.0,14.366466522216797
2014-10-20,14.989999771118164,14.579999923706055,14.710000038146973,14.800000190734863,2833604.0,14.385907173156738
2014-10-21,14.859999656677246,14.279999732971191,14.84000015258789,14.479999542236328,3240073.0,14.074859619140625
2014-10-22,14.789999961853027,14.399999618530273,14.479999542236328,14.420000076293945,1785985.0,14.016538619995117
2014-10-23,14.529999732971191,14.15999984741211,14.479999542236328,14.199999809265137,1746299.0,13.802695274353027
2014-10-24,14.510000228881836,14.109999656677246,14.1899995803833,14.399999618530273,1808983.0,13.997098922729492
2014-10-27,14.770000457763672,14.210000038146973,14.350000381469727,14.670000076293945,2003594.0,14.25954532623291
2014-10-28,15.109999656677246,14.729999542236328,14.729999542236328,15.09000015258789,2650755.0,14.667793273925781
2014-10-29,15.300000190734863,14.890000343322754,15.100000381469727,14.949999809265137,3900069.0,14.531709671020508
2014-10-30,15.5,14.930000305175781,14.989999771118164,15.5,4736731.0,15.066322326660156
2014-10-31,15.600000381469727,15.109999656677246,15.479999542236328,15.399999618530273,3177306.0,14.969117164611816
2014-11-03,15.600000381469727,14.6899995803833,15.119999885559082,15.300000190734863,4607428.0,14.871917724609375
2014-11-04,15.34000015258789,15.0,15.130000114440918,15.3100004196167,2167484.0,14.881638526916504
2014-11-05,15.970000267028809,15.020000457763672,15.220000267028809,15.829999923706055,4612234.0,15.387088775634766
2014-11-06,16.190000534057617,15.520000457763672,15.800000190734863,15.890000343322754,2954055.0,15.44541072845459
2014-11-07,16.950000762939453,15.649999618530273,16.950000762939453,15.65999984741211,7160773.0,15.221845626831055
2014-11-10,15.800000190734863,15.149999618530273,15.65999984741211,15.350000381469727,3037207.0,14.92051887512207
2014-11-11,15.399999618530273,14.380000114440918,15.300000190734863,14.579999923706055,4107952.0,14.172061920166016
2014-11-12,15.210000038146973,14.430000305175781,14.430000305175781,15.149999618530273,3526745.0,14.726114273071289
2014-11-13,15.399999618530273,14.699999809265137,15.399999618530273,14.949999809265137,3068247.0,14.531709671020508
2014-11-14,15.0,14.539999961853027,14.75,14.90999984741211,1776826.0,14.492829322814941
2014-11-17,15.010000228881836,14.510000228881836,14.770000457763672,14.729999542236328,2790693.0,14.317864418029785
2014-11-18,14.779999732971191,14.5600004196167,14.729999542236328,14.619999885559082,1408408.0,14.210943222045898
2014-11-19,14.699999809265137,14.520000457763672,14.609999656677246,14.619999885559082,1766220.0,14.210943222045898
2014-11-20,14.949999809265137,14.510000228881836,14.630000114440918,14.859999656677246,2120689.0,14.444229125976562
2014-11-21,14.829999923706055,14.609999656677246,14.8100004196167,14.75,2578033.0,14.337306022644043
2014-11-24,14.949999809265137,14.609999656677246,14.949999809265137,14.760000228881836,2429981.0,14.347025871276855
2014-11-25,15.0,14.710000038146973,14.770000457763672,14.970000267028809,3105510.0,14.55115032196045
2014-11-26,15.329999923706055,14.880000114440918,14.949999809265137,15.3100004196167,4041475.0,14.881638526916504
2014-11-27,15.399999618530273,15.0,15.239999771118164,15.119999885559082,3298248.0,14.696954727172852
2014-11-28,15.119999885559082,14.479999542236328,15.119999885559082,14.510000228881836,5737817.0,14.104021072387695
2014-12-01,14.609999656677246,14.130000114440918,14.390000343322754,14.229999542236328,3632985.0,13.831854820251465
2014-12-02,14.40999984741211,14.15999984741211,14.279999732971191,14.270000457763672,2501440.0,13.870737075805664
2014-12-03,14.350000381469727,14.020000457763672,14.25,14.329999923706055,3654231.0,13.929059028625488
2014-12-04,14.420000076293945,14.279999732971191,14.369999885559082,14.399999618530273,3979264.0,13.997098922729492
2014-12-05,14.529999732971191,13.800000190734863,14.5,14.25,4643461.0,13.851296424865723
2014-12-08,14.380000114440918,13.949999809265137,14.0,14.319999694824219,3316720.0,13.919337272644043
2014-12-09,14.220000267028809,13.510000228881836,14.220000267028809,13.779999732971191,4542902.0,13.394445419311523
2014-12-10,14.119999885559082,13.520000457763672,13.65999984741211,14.100000381469727,2553915.0,13.70549201965332
2014-12-11,14.069999694824219,13.699999809265137,13.989999771118164,13.869999885559082,2310245.0,13.481927871704102
2014-12-12,14.199999809265137,13.899999618530273,13.899999618530273,14.170000076293945,2244078.0,13.773534774780273
2014-12-15,14.270000457763672,13.890000343322754,14.050000190734863,14.25,1852864.0,13.851296424865723
2014-12-16,14.170000076293945,14.010000228881836,14.109999656677246,14.0600004196167,1670288.0,13.66661262512207
2014-12-17,14.09000015258789,13.6899995803833,14.09000015258789,13.779999732971191,2322861.0,13.394445419311523
2014-12-18,13.84000015258789,13.600000381469727,13.770000457763672,13.630000114440918,2019015.0,13.248641967773438
2014-12-19,13.800000190734863,13.210000038146973,13.630000114440918,13.789999961853027,2990882.0,13.404166221618652
2014-12-22,13.829999923706055,13.239999771118164,13.819999694824219,13.729999542236328,2525496.0,13.345845222473145
2014-12-23,13.850000381469727,13.520000457763672,13.5600004196167,13.819999694824219,2152871.0,13.433326721191406
2014-12-24,14.039999961853027,13.75,13.800000190734863,14.010000228881836,1497020.0,13.618010520935059
2014-12-25,14.300000190734863,14.0,14.050000190734863,14.260000228881836,2613781.0,13.861015319824219
2014-12-26,14.25,13.859999656677246,14.149999618530273,14.020000457763672,2187480.0,13.627731323242188
2014-12-29,14.039999961853027,13.5,13.890000343322754,13.850000381469727,1887046.0,13.462488174438477
2014-12-30,13.880000114440918,13.489999771118164,13.670000076293945,13.869999885559082,2017919.0,13.481927871704102
2014-12-31,14.350000381469727,13.699999809265137,13.84000015258789,14.289999961853027,2585288.0,13.890176773071289
2015-01-05,14.279999732971191,14.079999923706055,14.199999809265137,14.140000343322754,1789573.0,13.744372367858887
2015-01-06,14.140000343322754,13.890000343322754,14.140000343322754,14.09000015258789,1913276.0,13.695773124694824
2015-01-07,14.09000015258789,13.880000114440918,14.010000228881836,14.029999732971191,959690.0,13.637450218200684
2015-01-08,14.079999923706055,13.710000038146973,14.039999961853027,13.739999771118164,1250792.0,13.355566024780273
2015-01-09,13.850000381469727,13.479999542236328,13.760000228881836,13.569999694824219,1201371.0,13.19032096862793
2015-01-12,13.680000305175781,13.460000038146973,13.65999984741211,13.489999771118164,976161.0,13.11255931854248
2015-01-13,13.720000267028809,13.5,13.649999618530273,13.579999923706055,1141744.0,13.200041770935059
2015-01-14,13.579999923706055,13.170000076293945,13.579999923706055,13.270000457763672,2906526.0,12.898715019226074
2015-01-15,13.760000228881836,13.289999961853027,13.289999961853027,13.670000076293945,3267326.0,13.28752326965332
2015-01-16,13.739999771118164,13.479999542236328,13.670000076293945,13.710000038146973,1275356.0,13.326404571533203
2015-01-19,13.600000381469727,13.199999809265137,13.550000190734863,13.430000305175781,1903359.0,13.054239273071289
2015-01-20,13.680000305175781,13.34000015258789,13.449999809265137,13.670000076293945,1415216.0,13.28752326965332
2015-01-21,13.949999809265137,13.5600004196167,13.680000305175781,13.9399995803833,2923085.0,13.549969673156738
2015-01-22,14.100000381469727,13.819999694824219,13.949999809265137,14.09000015258789,1863354.0,13.695773124694824
2015-01-23,14.449999809265137,13.779999732971191,14.390000343322754,13.829999923706055,3662482.0,13.443046569824219
2015-01-26,14.0,13.640000343322754,13.75,13.920000076293945,2358796.0,13.53052806854248
2015-01-27,14.15999984741211,13.829999923706055,13.90999984741211,14.149999618530273,3008698.0,13.7540922164917
2015-01-28,14.210000038146973,14.010000228881836,14.069999694824219,14.140000343322754,2960519.0,13.744372367858887
2015-01-29,14.140000343322754,13.920000076293945,14.140000343322754,14.010000228881836,2027218.0,13.618010520935059
2015-01-30,14.130000114440918,13.880000114440918,13.989999771118164,13.979999542236328,1923966.0,13.588850021362305
2015-02-02,14.069999694824219,13.789999961853027,13.880000114440918,13.960000038146973,1491794.0,13.569409370422363
2015-02-03,14.079999923706055,13.90999984741211,13.960000038146973,13.979999542236328,1155804.0,13.588850021362305
2015-02-04,14.199999809265137,13.9399995803833,13.979999542236328,14.1899995803833,2880737.0,13.792973518371582
2015-02-05,14.3100004196167,13.850000381469727,14.220000267028809,13.90999984741211,1643129.0,13.520809173583984
2015-02-06,13.970000267028809,13.600000381469727,13.90999984741211,13.920000076293945,1492565.0,13.53052806854248
2015-02-09,14.050000190734863,13.8100004196167,13.819999694824219,13.819999694824219,1018851.0,13.433326721191406
2015-02-10,13.850000381469727,13.539999961853027,13.819999694824219,13.720000267028809,1866243.0,13.336124420166016
2015-02-11,13.710000038146973,13.579999923706055,13.579999923706055,13.710000038146973,902086.0,13.326404571533203
2015-02-12,13.760000228881836,13.680000305175781,13.739999771118164,13.739999771118164,737014.0,13.355566024780273
2015-02-13,14.050000190734863,13.680000305175781,13.800000190734863,13.930000305175781,974227.0,13.54024887084961
2015-02-16,14.199999809265137,13.899999618530273,13.899999618530273,14.020000457763672,1410261.0,13.627731323242188
2015-02-17,14.949999809265137,14.100000381469727,14.319999694824219,14.90999984741211,5956548.0,14.492829322814941
2015-02-25,14.880000114440918,14.630000114440918,14.779999732971191,14.779999732971191,3251263.0,14.366466522216797
2015-02-26,14.930000305175781,14.630000114440918,14.699999809265137,14.770000457763672,2032508.0,14.3567476272583
2015-02-27,14.920000076293945,14.640000343322754,14.720000267028809,14.649999618530273,2584278.0,14.240103721618652
2015-03-02,15.170000076293945,14.760000228881836,14.890000343322754,15.050000190734863,3837078.0,14.628912925720215
2015-03-03,15.0,14.529999732971191,14.979999542236328,14.670000076293945,2830040.0,14.25954532623291
2015-03-04,14.850000381469727,14.600000381469727,14.670000076293945,14.84000015258789,2352343.0,14.424788475036621
2015-03-05,15.180000305175781,14.760000228881836,14.760000228881836,15.140000343322754,4763440.0,14.71639347076416
2015-03-06,15.180000305175781,14.680000305175781,15.100000381469727,14.739999771118164,3196391.0,14.327585220336914
2015-03-09,14.899999618530273,14.600000381469727,14.649999618530273,14.699999809265137,1658265.0,14.288704872131348
2015-03-10,14.90999984741211,14.649999618530273,14.710000038146973,14.720000267028809,1695697.0,14.308146476745605
2015-03-11,15.220000267028809,14.609999656677246,14.720000267028809,15.210000038146973,5004592.0,14.784435272216797
2015-03-12,15.329999923706055,14.850000381469727,15.180000305175781,14.989999771118164,3300905.0,14.57059097290039
2015-03-13,15.15999984741211,14.829999923706055,15.020000457763672,15.050000190734863,1961407.0,14.628912925720215
2015-03-16,15.470000267028809,15.079999923706055,15.15999984741211,15.4399995803833,4598762.0,15.007999420166016
2015-03-17,15.640000343322754,15.359999656677246,15.479999542236328,15.619999885559082,3787379.0,15.182964324951172
2015-03-18,15.670000076293945,15.399999618530273,15.640000343322754,15.630000114440918,3505377.0,15.192683219909668
2015-03-19,15.630000114440918,15.390000343322754,15.630000114440918,15.489999771118164,3366881.0,15.056600570678711
2015-03-20,15.600000381469727,15.210000038146973,15.449999809265137,15.369999885559082,4432011.0,14.939958572387695
2015-03-23,16.149999618530273,15.399999618530273,15.40999984741211,16.0,7295499.0,15.552331924438477
2015-03-24,16.5,15.5,15.989999771118164,15.949999809265137,7144380.0,15.503730773925781
2015-03-25,16.31999969482422,15.699999809265137,16.1200008392334,16.149999618530273,4347726.0,15.69813346862793
2015-03-26,16.75,16.110000610351562,16.299999237060547,16.600000381469727,6049339.0,16.13554573059082
2015-03-27,16.850000381469727,16.229999542236328,16.649999618530273,16.540000915527344,3730854.0,16.077224731445312
2015-03-30,16.670000076293945,16.200000762939453,16.469999313354492,16.399999618530273,4107344.0,15.941139221191406
2015-03-31,16.610000610351562,16.200000762939453,16.389999389648438,16.350000381469727,3681897.0,15.892539978027344
2015-04-01,16.65999984741211,16.309999465942383,16.329999923706055,16.600000381469727,3941591.0,16.13554573059082
2015-04-02,16.8799991607666,16.3799991607666,16.600000381469727,16.610000610351562,4621915.0,16.145265579223633
2015-04-03,17.459999084472656,16.40999984741211,16.40999984741211,17.280000686645508,8151727.0,16.796520233154297
2015-04-07,17.75,16.93000030517578,17.200000762939453,17.5,7843831.0,17.010364532470703
2015-04-08,17.65999984741211,17.0,17.479999542236328,17.170000076293945,3726490.0,16.68959617614746
2015-04-09,17.239999771118164,16.219999313354492,17.110000610351562,16.56999969482422,4774449.0,16.106382369995117
2015-04-10,17.139999389648438,16.399999618530273,16.709999084472656,16.969999313354492,5036313.0,16.495193481445312
2015-04-13,17.440000534057617,16.809999465942383,16.969999313354492,17.3700008392334,5038939.0,16.884000778198242
2015-04-14,17.799999237060547,17.0,17.399999618530273,17.610000610351562,8050496.0,17.117286682128906
2015-04-15,17.59000015258789,16.700000762939453,17.3700008392334,17.239999771118164,6452657.0,16.75763702392578
2015-04-16,17.600000381469727,16.75,16.979999542236328,17.450000762939453,6848402.0,16.961759567260742
2015-04-17,17.799999237060547,17.200000762939453,17.420000076293945,17.68000030517578,9977182.0,17.185325622558594
2015-04-20,18.399999618530273,17.200000762939453,17.579999923706055,17.25,11309314.0,16.767358779907227
2015-04-21,17.75,17.010000228881836,17.149999618530273,17.6200008392334,6127060.0,17.12700843811035
2015-04-22,18.219999313354492,17.6299991607666,17.690000534057617,18.18000030517578,6987856.0,17.67133903503418
2015-04-23,18.299999237060547,17.770000457763672,18.299999237060547,17.84000015258789,5817379.0,17.340850830078125
2015-04-24,17.799999237060547,17.149999618530273,17.799999237060547,17.399999618530273,5195143.0,16.91316032409668
2015-04-27,18.18000030517578,17.280000686645508,17.5,18.040000915527344,7162702.0,17.53525733947754
2015-04-28,18.899999618530273,17.34000015258789,17.90999984741211,18.799999237060547,11605806.0,18.27399253845215
2015-04-29,19.219999313354492,18.360000610351562,18.549999237060547,19.139999389648438,8028243.0,18.604476928710938
2015-04-30,19.399999618530273,18.700000762939453,18.8799991607666,19.209999084472656,5997187.0,18.672517776489258
2015-05-04,20.219999313354492,18.899999618530273,19.010000228881836,19.889999389648438,11733215.0,19.3334903717041
2015-05-05,20.149999618530273,18.010000228881836,19.559999465942383,18.360000610351562,11952889.0,17.846303939819336
2015-05-06,18.790000915527344,17.399999618530273,18.40999984741211,17.420000076293945,7646093.0,16.93260383605957
2015-05-07,17.5,16.600000381469727,17.450000762939453,16.690000534057617,5387070.0,16.223024368286133
2015-05-08,17.170000076293945,16.760000228881836,17.0,17.06999969482422,3796895.0,16.59239387512207
2015-05-11,17.979999542236328,16.899999618530273,17.200000762939453,17.81999969482422,5517738.0,17.321409225463867
2015-05-12,17.93000030517578,17.549999237060547,17.75,17.68000030517578,3858348.0,17.185325622558594
2015-05-13,17.729999542236328,17.31999969482422,17.709999084472656,17.579999923706055,4177140.0,17.088123321533203
2015-05-14,17.950000762939453,17.440000534057617,17.56999969482422,17.860000610351562,4159879.0,17.36029052734375
2015-05-15,17.829999923706055,17.200000762939453,17.829999923706055,17.530000686645508,4120685.0,17.03952407836914
2015-05-18,18.229999542236328,17.6299991607666,17.899999618530273,18.209999084472656,6898098.0,17.70049476623535
2015-05-19,18.610000610351562,17.920000076293945,18.010000228881836,18.5,6019938.0,17.98238754272461
2015-05-20,18.8799991607666,18.299999237060547,18.5,18.84000015258789,8903020.0,18.312870025634766
2015-05-21,19.65999984741211,18.719999313354492,18.799999237060547,19.579999923706055,7574426.0,19.032163619995117
2015-05-22,19.969999313354492,19.030000686645508,19.510000228881836,19.729999542236328,5822677.0,19.25664710998535
2015-05-25,20.700000762939453,19.100000381469727,19.559999465942383,20.670000076293945,9921760.0,20.174095153808594
2015-05-26,21.489999771118164,20.3700008392334,20.459999084472656,20.920000076293945,10324351.0,20.41809844970703
2015-05-27,21.600000381469727,20.25,20.68000030517578,20.43000030517578,7304576.0,19.939851760864258
2015-05-28,20.440000534057617,18.5,20.40999984741211,18.549999237060547,7624982.0,18.104955673217773
2015-05-29,20.40999984741211,18.600000381469727,20.389999389648438,20.40999984741211,11746381.0,19.920333862304688
2015-06-01,22.25,20.81999969482422,21.100000381469727,22.020000457763672,8824952.0,21.491708755493164
2015-06-02,24.219999313354492,20.799999237060547,22.200000762939453,24.219999313354492,8378833.0,23.638925552368164
2015-06-03,26.5,22.829999923706055,24.0,24.639999389648438,9874157.0,24.04884910583496
2015-06-04,27.100000381469727,23.0,24.06999969482422,27.100000381469727,10524646.0,26.4498291015625
2015-06-05,28.8799991607666,26.6200008392334,27.780000686645508,27.799999237060547,10825471.0,27.133037567138672
2015-06-08,29.979999542236328,26.600000381469727,27.600000381469727,29.040000915527344,11288307.0,28.34328842163086
2015-06-09,29.079999923706055,27.600000381469727,28.18000030517578,27.81999969482422,6821661.0,27.152555465698242
2015-06-10,28.739999771118164,26.670000076293945,27.329999923706055,27.780000686645508,5090062.0,27.113515853881836
2015-06-11,29.40999984741211,27.559999465942383,27.959999084472656,28.799999237060547,5909075.0,28.109045028686523
2015-06-12,30.780000686645508,28.43000030517578,28.799999237060547,29.799999237060547,7170868.0,29.085052490234375
2015-06-15,29.65999984741211,27.200000762939453,29.65999984741211,27.950000762939453,6106613.0,27.279438018798828
2015-06-16,27.68000030517578,25.90999984741211,27.68000030517578,26.809999465942383,3897934.0,26.16678810119629
2015-06-17,27.479999542236328,26.100000381469727,26.5,26.90999984741211,4148571.0,26.264389038085938
2015-06-18,27.579999923706055,25.079999923706055,27.0,25.459999084472656,3435816.0,24.84917640686035
2015-06-19,25.450000762939453,22.90999984741211,25.450000762939453,22.90999984741211,3506112.0,22.360355377197266
2015-06-23,24.18000030517578,21.420000076293945,23.219999313354492,23.969999313354492,5413202.0,23.39492416381836
2015-06-24,25.270000457763672,23.75,24.200000762939453,25.219999313354492,5064995.0,24.614933013916016
2015-06-25,25.700000762939453,22.799999237060547,24.950000762939453,22.969999313354492,4602280.0,22.418916702270508
2015-06-26,22.489999771118164,20.670000076293945,22.489999771118164,20.670000076293945,5322665.0,20.174095153808594
2015-06-29,21.600000381469727,18.600000381469727,21.600000381469727,19.3799991607666,5959932.0,18.9150447845459
2015-06-30,21.18000030517578,17.440000534057617,19.520000457763672,20.65999984741211,9580592.0,20.164337158203125
2015-07-01,21.479999542236328,18.899999618530273,20.0,19.18000030517578,7520206.0,18.7198429107666
2015-07-02,19.299999237060547,17.260000228881836,19.0,17.260000228881836,5944938.0,16.845909118652344
2015-07-03,17.239999771118164,15.529999732971191,16.0,15.640000343322754,8028312.0,15.26477336883545
2015-07-06,17.0,14.100000381469727,17.0,14.90999984741211,10558431.0,14.552286148071289
2015-07-07,14.579999923706055,13.420000076293945,14.0,13.850000381469727,11250560.0,13.517717361450195
2015-07-08,13.470000267028809,12.470000267028809,12.470000267028809,13.010000228881836,5959401.0,12.697871208190918
2015-07-09,13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0.0,12.697871208190918
2015-07-10,13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,0.0,12.697871208190918
2015-07-13,14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,154847.0,13.966681480407715
2015-07-14,15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,206359.0,15.362374305725098
2015-07-15,17.309999465942383,15.75,17.309999465942383,16.280000686645508,12415880.0,15.889420509338379
2015-07-16,17.579999923706055,14.899999618530273,14.899999618530273,17.40999984741211,8207455.0,16.9923095703125
2015-07-17,19.1299991607666,17.420000076293945,17.420000076293945,19.100000381469727,9963921.0,18.641761779785156
2015-07-20,21.010000228881836,18.75,19.200000762939453,21.010000228881836,8193758.0,20.505939483642578
2015-07-21,21.700000762939453,20.3799991607666,21.700000762939453,20.719999313354492,5698223.0,20.222896575927734
2015-07-22,21.350000381469727,20.25,20.649999618530273,20.84000015258789,4838216.0,20.340017318725586
2015-07-23,22.5,20.65999984741211,20.950000762939453,22.209999084472656,3544070.0,21.67715072631836
2015-07-24,22.989999771118164,21.399999618530273,22.200000762939453,22.0,3784655.0,21.472185134887695
2015-07-27,21.889999389648438,19.799999237060547,21.200000762939453,21.780000686645508,4728044.0,21.25746726989746
2015-07-28,21.989999771118164,19.600000381469727,20.020000457763672,21.850000381469727,3780052.0,21.32578468322754
2015-07-29,23.770000457763672,21.81999969482422,21.850000381469727,23.649999618530273,6427621.0,23.08260154724121
2015-07-30,24.219999313354492,22.799999237060547,23.0,23.200000762939453,5746913.0,22.64339828491211
2015-07-31,23.25,21.520000457763672,23.25,23.100000381469727,3394685.0,22.54579734802246
2015-08-03,22.280000686645508,20.450000762939453,21.989999771118164,21.600000381469727,3808049.0,21.081783294677734
2015-08-04,22.559999465942383,20.510000228881836,20.8799991607666,22.1200008392334,3230604.0,21.589309692382812
2015-08-05,22.850000381469727,21.3799991607666,22.0,21.75,2467719.0,21.228181838989258
2015-08-06,21.600000381469727,20.799999237060547,21.0,21.420000076293945,1800221.0,20.906103134155273
2015-08-07,22.700000762939453,21.260000228881836,21.420000076293945,22.25,3711867.0,21.716188430786133
2015-08-10,23.479999542236328,22.149999618530273,22.399999618530273,23.229999542236328,5091037.0,22.672677993774414
2015-08-11,24.93000030517578,22.799999237060547,23.1299991607666,24.149999618530273,5579376.0,23.57060432434082
2015-08-12,24.790000915527344,23.469999313354492,23.670000076293945,24.110000610351562,3803808.0,23.531564712524414
2015-08-13,24.299999237060547,23.0,23.8799991607666,24.139999389648438,2741912.0,23.56084632873535
2015-08-14,25.489999771118164,24.0,24.15999984741211,24.43000030517578,3650870.0,23.843887329101562
2015-08-17,24.239999771118164,23.309999465942383,24.239999771118164,23.920000076293945,2617293.0,23.34612274169922
2015-08-18,23.84000015258789,21.530000686645508,23.6299991607666,22.1299991607666,3457729.0,21.59906768798828
2015-08-19,22.65999984741211,20.1200008392334,21.899999618530273,22.639999389648438,3089102.0,22.096832275390625
2015-08-20,23.100000381469727,20.3799991607666,22.3799991607666,22.940000534057617,6677216.0,22.389633178710938
2015-08-21,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-08-24,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-08-25,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-08-26,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-08-27,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-08-28,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-08-31,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-01,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-02,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-07,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-08,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-09,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-10,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-11,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-14,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-15,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-16,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-17,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-18,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-21,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0,22.389633178710938
2015-09-22,20.649999618530273,20.649999618530273,20.649999618530273,20.649999618530273,204200.0,20.154573440551758
2015-09-23,18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,48000.0,18.143999099731445
2015-09-24,19.459999084472656,16.729999542236328,16.729999542236328,18.389999389648438,28232810.0,17.94879722595215
2015-09-25,17.139999389648438,16.549999237060547,16.770000457763672,16.549999237060547,18270291.0,16.152938842773438
2015-09-28,15.869999885559082,14.899999618530273,15.149999618530273,14.90999984741211,11764933.0,14.552286148071289
2015-09-29,15.069999694824219,14.260000228881836,14.380000114440918,14.40999984741211,6668682.0,14.064282417297363
2015-09-30,14.75,14.029999732971191,14.470000267028809,14.149999618530273,5197239.0,13.81052017211914
2015-10-08,14.9399995803833,14.350000381469727,14.649999618530273,14.850000381469727,6197843.0,14.49372673034668
2015-10-09,15.539999961853027,14.65999984741211,14.890000343322754,15.430000305175781,7518760.0,15.059812545776367
2015-10-12,16.299999237060547,15.300000190734863,15.4399995803833,16.200000762939453,10290858.0,15.811338424682617
2015-10-13,16.540000915527344,15.619999885559082,16.0,16.299999237060547,10710029.0,15.90893840789795
2015-10-14,16.170000076293945,15.520000457763672,16.049999237060547,15.579999923706055,7209740.0,15.206212997436523
2015-10-15,15.869999885559082,15.289999961853027,15.300000190734863,15.819999694824219,6756945.0,15.440454483032227
2015-10-16,16.309999465942383,15.600000381469727,15.899999618530273,15.9399995803833,8732878.0,15.557575225830078
2015-10-19,16.360000610351562,15.739999771118164,16.280000686645508,16.079999923706055,8536642.0,15.69421672821045
2015-10-20,16.979999542236328,15.930000305175781,16.100000381469727,16.770000457763672,10469333.0,16.367664337158203
2015-10-21,16.65999984741211,15.09000015258789,16.600000381469727,15.09000015258789,11046197.0,14.727968215942383
2015-10-22,15.4399995803833,14.5,14.880000114440918,15.300000190734863,7688903.0,14.932930946350098
2015-10-23,15.539999961853027,14.979999542236328,15.3100004196167,15.460000038146973,8457502.0,15.089091300964355
2015-10-26,15.90999984741211,15.399999618530273,15.569999694824219,15.800000190734863,8532913.0,15.420933723449707
2015-10-27,17.3799991607666,15.609999656677246,15.800000190734863,17.3799991607666,17263668.0,16.963027954101562
2015-10-28,17.989999771118164,16.579999923706055,17.5,16.790000915527344,17178385.0,16.387184143066406
2015-10-29,17.25,16.719999313354492,16.719999313354492,16.829999923706055,8334970.0,16.426223754882812
2015-10-30,16.68000030517578,16.209999084472656,16.600000381469727,16.540000915527344,6474783.0,16.1431827545166
2015-11-02,17.270000457763672,16.040000915527344,16.399999618530273,16.979999542236328,10105841.0,16.57262420654297
2015-11-03,16.84000015258789,16.209999084472656,16.799999237060547,16.329999923706055,5924565.0,15.938217163085938
2015-11-04,17.059999465942383,16.43000030517578,16.489999771118164,16.989999771118164,8129057.0,16.58238410949707
2015-11-05,17.280000686645508,16.65999984741211,16.899999618530273,16.989999771118164,9270846.0,16.58238410949707
2015-11-06,17.670000076293945,16.81999969482422,16.81999969482422,17.559999465942383,13191020.0,17.138708114624023
2015-11-09,18.079999923706055,16.899999618530273,17.229999542236328,17.940000534057617,13122683.0,17.50959587097168
2015-11-10,17.950000762939453,17.200000762939453,17.600000381469727,17.59000015258789,7853678.0,17.16798973083496
2015-11-11,18.40999984741211,17.280000686645508,17.530000686645508,18.149999618530273,10434391.0,17.714553833007812
2015-11-12,18.450000762939453,17.889999389648438,18.0,18.010000228881836,9657781.0,17.577913284301758
2015-11-13,18.389999389648438,17.530000686645508,17.829999923706055,18.020000457763672,8299233.0,17.58767318725586
2015-11-16,18.299999237060547,17.520000457763672,17.559999465942383,18.290000915527344,6643154.0,17.851194381713867
2015-11-17,18.799999237060547,17.780000686645508,18.5,17.889999389648438,8176592.0,17.460792541503906
2015-11-18,18.059999465942383,17.200000762939453,17.81999969482422,17.360000610351562,5146565.0,16.943506240844727
2015-11-19,17.809999465942383,17.25,17.389999389648438,17.75,5472131.0,17.32415008544922
2015-11-20,18.219999313354492,17.649999618530273,18.06999969482422,17.979999542236328,8224067.0,17.54863166809082
2015-11-23,18.1200008392334,17.709999084472656,17.920000076293945,18.030000686645508,7301489.0,17.597434997558594
2015-11-24,18.649999618530273,17.889999389648438,18.020000457763672,18.469999313354492,10247201.0,18.026878356933594
2015-11-25,18.709999084472656,18.0,18.329999923706055,18.3799991607666,9139402.0,17.939035415649414
2015-11-26,19.079999923706055,18.280000686645508,18.59000015258789,18.6299991607666,13886421.0,18.18303680419922
2015-11-27,19.59000015258789,16.770000457763672,18.899999618530273,17.850000381469727,16187685.0,17.4217529296875
2015-11-30,18.34000015258789,16.06999969482422,18.059999465942383,17.09000015258789,10504517.0,16.67998695373535
2015-12-01,17.15999984741211,16.40999984741211,16.959999084472656,16.739999771118164,6556965.0,16.338380813598633
2015-12-02,16.860000610351562,15.880000114440918,16.739999771118164,16.59000015258789,4402578.0,16.191980361938477
2015-12-03,16.989999771118164,16.399999618530273,16.479999542236328,16.940000534057617,4176758.0,16.533586502075195
2015-12-04,18.6299991607666,16.989999771118164,17.0,18.6299991607666,13396247.0,18.18303680419922
2015-12-07,19.079999923706055,18.399999618530273,19.0,18.700000762939453,11097967.0,18.251359939575195
2015-12-08,19.299999237060547,18.059999465942383,18.600000381469727,18.790000915527344,13855357.0,18.33919906616211
2015-12-09,19.739999771118164,18.510000228881836,18.59000015258789,18.979999542236328,11252577.0,18.524641036987305
2015-12-10,19.020000457763672,18.1299991607666,18.780000686645508,18.229999542236328,6889941.0,17.792633056640625
2015-12-11,18.979999542236328,18.15999984741211,18.239999771118164,18.56999969482422,6047557.0,18.12447738647461
2015-12-14,19.079999923706055,18.280000686645508,18.329999923706055,19.0,6520007.0,18.544160842895508
2015-12-15,19.299999237060547,18.709999084472656,19.030000686645508,19.170000076293945,8291845.0,18.7100830078125
2015-12-16,19.739999771118164,18.719999313354492,19.559999465942383,18.860000610351562,7996364.0,18.407520294189453
2015-12-17,19.290000915527344,18.920000076293945,18.950000762939453,19.170000076293945,8895243.0,18.7100830078125
2015-12-18,19.290000915527344,18.5,19.149999618530273,18.610000610351562,7135417.0,18.16351890563965
2015-12-21,20.469999313354492,18.43000030517578,18.510000228881836,20.469999313354492,14000196.0,19.97889518737793
2015-12-22,21.079999923706055,20.200000762939453,20.899999618530273,20.850000381469727,15842953.0,20.349777221679688
2015-12-23,22.940000534057617,20.280000686645508,20.690000534057617,22.940000534057617,21051040.0,22.389633178710938
2015-12-24,24.270000457763672,22.110000610351562,22.489999771118164,23.209999084472656,16536214.0,22.653156280517578
2015-12-25,23.780000686645508,22.549999237060547,22.809999465942383,23.229999542236328,8788540.0,22.672677993774414
2015-12-28,23.280000686645508,21.3799991607666,23.229999542236328,21.549999237060547,9276624.0,21.032981872558594
2015-12-29,21.899999618530273,20.889999389648438,21.3700008392334,21.860000610351562,7108623.0,21.33554458618164
2015-12-30,22.489999771118164,21.5,21.829999923706055,22.059999465942383,6577601.0,21.53074836730957
2015-12-31,22.200000762939453,20.0,22.059999465942383,20.75,6177795.0,20.252174377441406
2016-01-04,21.040000915527344,19.010000228881836,20.729999542236328,19.139999389648438,5732536.0,18.680805206298828
2016-01-05,20.799999237060547,18.399999618530273,18.450000762939453,20.31999969482422,9396587.0,19.832494735717773
2016-01-06,21.200000762939453,19.850000381469727,20.079999923706055,20.989999771118164,7632851.0,20.486417770385742
2016-01-07,20.770000457763672,18.889999389648438,20.670000076293945,18.920000076293945,2158700.0,18.466081619262695
2016-01-08,20.809999465942383,17.600000381469727,19.510000228881836,20.170000076293945,10550032.0,19.686092376708984
2016-01-11,20.170000076293945,18.5,19.549999237060547,18.719999313354492,7570455.0,18.2708797454834
2016-01-12,19.190000534057617,18.270000457763672,18.5,18.68000030517578,5437440.0,18.23183822631836
2016-01-13,18.899999618530273,16.809999465942383,18.889999389648438,16.809999465942383,6799210.0,16.406700134277344
2016-01-14,16.469999313354492,15.130000114440918,15.130000114440918,15.960000038146973,13994626.0,15.577095985412598
2016-01-15,15.550000190734863,14.359999656677246,15.479999542236328,14.359999656677246,9763458.0,14.015482902526855
2016-01-18,14.430000305175781,13.460000038146973,13.65999984741211,14.050000190734863,9306288.0,13.712920188903809
2016-01-19,14.6899995803833,13.819999694824219,13.949999809265137,14.640000343322754,7873865.0,14.288765907287598
2016-01-20,14.59000015258789,13.949999809265137,14.430000305175781,14.199999809265137,7473155.0,13.859320640563965
2016-01-21,14.550000190734863,13.0600004196167,13.979999542236328,13.100000381469727,6419563.0,12.785711288452148
2016-01-22,13.600000381469727,12.760000228881836,13.359999656677246,13.489999771118164,5671111.0,13.16635513305664
2016-01-25,14.09000015258789,13.5,13.5600004196167,13.760000228881836,5762217.0,13.429877281188965
2016-01-26,13.649999618530273,12.380000114440918,13.609999656677246,12.380000114440918,5651911.0,12.082984924316406
2016-01-27,12.5,11.199999809265137,12.460000038146973,11.869999885559082,6917081.0,11.585220336914062
2016-01-28,11.899999618530273,11.130000114440918,11.800000190734863,11.210000038146973,4567379.0,10.941055297851562
2016-01-29,11.869999885559082,11.149999618530273,11.210000038146973,11.720000267028809,5412399.0,11.438819885253906
2016-02-01,11.84000015258789,11.109999656677246,11.720000267028809,11.399999618530273,4938323.0,11.126496315002441
2016-02-02,12.119999885559082,11.359999656677246,11.449999809265137,11.979999542236328,9149933.0,11.692581176757812
2016-02-03,12.130000114440918,11.449999809265137,11.779999732971191,12.079999923706055,7694040.0,11.790182113647461
2016-02-04,12.729999542236328,12.0,12.050000190734863,12.630000114440918,10023134.0,12.326986312866211
2016-02-05,12.770000457763672,12.270000457763672,12.5,12.449999809265137,6037524.0,12.15130615234375
2016-02-15,12.449999809265137,11.819999694824219,11.850000381469727,12.279999732971191,4841483.0,11.985384941101074
2016-02-16,13.510000228881836,12.300000190734863,12.40999984741211,13.510000228881836,10987793.0,13.185874938964844
2016-02-17,14.859999656677246,13.34000015258789,13.350000381469727,14.859999656677246,22886957.0,14.503485679626465
2016-02-18,16.350000381469727,14.680000305175781,15.0,16.350000381469727,26093615.0,15.957737922668457
2016-02-19,16.610000610351562,14.720000267028809,16.360000610351562,15.0,35655246.0,14.640128135681152
2016-02-22,15.300000190734863,14.600000381469727,14.800000190734863,15.279999732971191,24448204.0,14.913409233093262
2016-02-23,15.109999656677246,14.609999656677246,15.100000381469727,14.90999984741211,13857377.0,14.552286148071289
2016-02-24,15.069999694824219,14.520000457763672,14.600000381469727,14.970000267028809,12642223.0,14.610846519470215
2016-02-25,14.789999961853027,13.470000267028809,14.789999961853027,13.470000267028809,14235660.0,13.146834373474121
2016-02-26,13.75,12.880000114440918,13.460000038146973,13.510000228881836,8986242.0,13.185874938964844
2016-02-29,13.380000114440918,12.15999984741211,13.380000114440918,12.239999771118164,7793634.0,11.946344375610352
2016-03-01,12.649999618530273,11.779999732971191,12.25,12.539999961853027,7381303.0,12.239147186279297
2016-03-02,13.350000381469727,12.279999732971191,12.380000114440918,13.210000038146973,10447121.0,12.893072128295898
2016-03-03,13.649999618530273,13.069999694824219,13.210000038146973,13.15999984741211,10191842.0,12.844270706176758
2016-03-04,13.350000381469727,12.0,13.180000305175781,12.220000267028809,8550981.0,11.926823616027832
2016-03-07,12.779999732971191,12.300000190734863,12.319999694824219,12.65999984741211,6768405.0,12.356266975402832
2016-03-08,13.220000267028809,11.850000381469727,12.609999656677246,13.09000015258789,9136625.0,12.775951385498047
2016-03-09,12.829999923706055,12.359999656677246,12.600000381469727,12.449999809265137,6918573.0,12.15130615234375
2016-03-10,12.6899995803833,12.239999771118164,12.5600004196167,12.300000190734863,7315412.0,12.004903793334961
2016-03-11,12.350000381469727,11.9399995803833,12.149999618530273,12.279999732971191,4357904.0,11.985384941101074
2016-03-14,13.020000457763672,12.430000305175781,12.430000305175781,12.710000038146973,7908854.0,12.405068397521973
2016-03-15,13.380000114440918,12.5600004196167,12.649999618530273,13.1899995803833,11915492.0,12.873551368713379
2016-03-16,13.949999809265137,12.899999618530273,13.140000343322754,13.520000457763672,13392610.0,13.195635795593262
2016-03-17,13.949999809265137,13.140000343322754,13.350000381469727,13.710000038146973,13712760.0,13.381075859069824
2016-03-18,14.260000228881836,13.520000457763672,13.680000305175781,14.069999694824219,12784331.0,13.732439041137695
2016-03-21,14.579999923706055,13.930000305175781,14.170000076293945,14.489999771118164,12838384.0,14.142363548278809
2016-03-22,14.350000381469727,13.989999771118164,14.210000038146973,14.050000190734863,9152000.0,13.712920188903809
2016-03-23,14.149999618530273,13.800000190734863,14.0,14.109999656677246,6848294.0,13.771480560302734
2016-03-24,14.210000038146973,13.680000305175781,13.899999618530273,13.699999809265137,7166747.0,13.371316909790039
2016-03-25,13.899999618530273,13.600000381469727,13.600000381469727,13.880000114440918,4234819.0,13.5469970703125
2016-03-28,14.1899995803833,13.600000381469727,13.899999618530273,13.680000305175781,5664770.0,13.35179615020752
2016-03-29,13.770000457763672,12.819999694824219,13.6899995803833,13.010000228881836,6183407.0,12.697871208190918
2016-03-30,13.5600004196167,13.100000381469727,13.199999809265137,13.550000190734863,4841055.0,13.22491455078125
2016-03-31,13.930000305175781,13.510000228881836,13.550000190734863,13.75,5586423.0,13.420116424560547
2016-04-01,13.800000190734863,13.3100004196167,13.800000190734863,13.619999885559082,4746298.0,13.29323673248291
2016-04-05,14.170000076293945,13.600000381469727,13.630000114440918,14.079999923706055,7588758.0,13.742199897766113
2016-04-06,14.399999618530273,13.949999809265137,14.029999732971191,14.380000114440918,8839581.0,14.035000801086426
2016-04-07,14.470000267028809,13.829999923706055,14.3100004196167,13.869999885559082,9024652.0,13.537237167358398
2016-04-08,14.380000114440918,13.729999542236328,13.850000381469727,14.329999923706055,7669156.0,13.98620319366455
2016-04-11,14.739999771118164,14.270000457763672,14.550000190734863,14.4399995803833,8473267.0,14.093562126159668
2016-04-12,14.520000457763672,13.899999618530273,14.3100004196167,14.460000038146973,7044794.0,14.113082885742188
2016-04-13,15.079999923706055,14.40999984741211,14.449999809265137,14.949999809265137,10693636.0,14.591327667236328
2016-04-14,15.59000015258789,14.850000381469727,14.960000038146973,15.479999542236328,11610747.0,15.108610153198242
2016-04-15,15.569999694824219,15.109999656677246,15.390000343322754,15.220000267028809,7044529.0,14.854849815368652
2016-04-18,15.399999618530273,14.90999984741211,15.010000228881836,15.15999984741211,6388255.0,14.796289443969727
2016-04-19,15.890000343322754,15.149999618530273,15.210000038146973,15.420000076293945,13913321.0,15.050050735473633
2016-04-20,15.579999923706055,14.199999809265137,15.300000190734863,14.90999984741211,11978647.0,14.552286148071289
2016-04-21,16.200000762939453,14.510000228881836,14.800000190734863,14.930000305175781,10104093.0,14.571805953979492
2016-04-22,15.100000381469727,14.550000190734863,14.970000267028809,14.90999984741211,5921395.0,14.552286148071289
2016-04-25,15.15999984741211,14.550000190734863,14.779999732971191,15.100000381469727,6223616.0,14.737728118896484
2016-04-26,15.550000190734863,14.899999618530273,15.050000190734863,15.460000038146973,7475898.0,15.089091300964355
2016-04-27,15.680000305175781,15.25,15.5,15.529999732971191,9371924.0,15.157411575317383
2016-04-28,15.970000267028809,14.890000343322754,15.390000343322754,15.699999809265137,10329515.0,15.323333740234375
2016-04-29,15.729999542236328,15.300000190734863,15.529999732971191,15.399999618530273,4499884.0,15.03053092956543
2016-05-03,16.489999771118164,15.279999732971191,15.300000190734863,16.209999084472656,11969064.0,15.821097373962402
2016-05-04,16.850000381469727,16.079999923706055,16.1299991607666,16.600000381469727,14677249.0,16.201740264892578
2016-05-05,16.600000381469727,15.710000038146973,16.549999237060547,15.789999961853027,20679095.0,15.411172866821289
2016-05-06,15.550000190734863,14.220000267028809,15.390000343322754,14.3100004196167,15064492.0,13.966681480407715
2016-05-09,14.25,13.630000114440918,14.010000228881836,14.0600004196167,9601259.0,13.722679138183594
2016-05-10,14.579999923706055,13.880000114440918,14.0,14.1899995803833,5777331.0,13.849559783935547
2016-05-11,14.699999809265137,13.899999618530273,14.270000457763672,13.979999542236328,3784346.0,13.644599914550781
2016-05-12,14.600000381469727,13.220000267028809,13.760000228881836,14.479999542236328,13136560.0,14.13260269165039
2016-05-13,14.539999961853027,14.010000228881836,14.300000190734863,14.119999885559082,4276206.0,13.781240463256836
2016-05-16,14.25,13.920000076293945,14.039999961853027,14.239999771118164,2661060.0,13.898361206054688
2016-05-17,14.399999618530273,14.029999732971191,14.100000381469727,14.199999809265137,4580585.0,13.859320640563965
2016-05-18,13.989999771118164,13.350000381469727,13.989999771118164,13.430000305175781,3343999.0,13.107794761657715
2016-05-19,14.0,13.460000038146973,13.520000457763672,13.649999618530273,2576057.0,13.322515487670898
2016-05-20,13.989999771118164,13.460000038146973,13.510000228881836,13.970000267028809,2165801.0,13.634839057922363
2016-05-23,14.1899995803833,13.979999542236328,14.029999732971191,14.130000114440918,3170258.0,13.791000366210938
2016-05-24,14.489999771118164,14.140000343322754,14.1899995803833,14.270000457763672,4001040.0,13.927640914916992
2016-05-25,14.4399995803833,14.0600004196167,14.399999618530273,14.15999984741211,2689747.0,13.820279121398926
2016-05-26,14.399999618530273,13.819999694824219,14.149999618530273,14.319999694824219,2857394.0,13.976441383361816
2016-05-27,15.0,14.270000457763672,14.270000457763672,14.829999923706055,5565863.0,14.474206924438477
2016-05-30,14.739999771118164,14.390000343322754,14.739999771118164,14.460000038146973,3904870.0,14.113082885742188
2016-05-31,15.0,14.390000343322754,14.390000343322754,14.800000190734863,9247819.0,14.444926261901855
2016-06-01,16.280000686645508,14.729999542236328,14.800000190734863,16.280000686645508,24939050.0,15.889420509338379
2016-06-02,16.280000686645508,15.520000457763672,16.200000762939453,15.800000190734863,24597717.0,15.420933723449707
2016-06-03,15.729999542236328,15.359999656677246,15.550000190734863,15.579999923706055,13486475.0,15.206212997436523
2016-06-06,15.609999656677246,15.149999618530273,15.600000381469727,15.229999542236328,8407752.0,14.864608764648438
2016-06-07,15.449999809265137,15.109999656677246,15.1899995803833,15.319999694824219,7238052.0,14.952449798583984
2016-06-08,15.380000114440918,14.90999984741211,15.369999885559082,15.039999961853027,5946579.0,14.679167747497559
2016-06-13,15.239999771118164,13.859999656677246,14.8100004196167,13.970000267028809,6675310.0,13.634839057922363
2016-06-14,14.079999923706055,13.510000228881836,13.899999618530273,13.699999809265137,5726167.0,13.371316909790039
2016-06-15,14.180000305175781,13.449999809265137,13.5600004196167,14.130000114440918,5593444.0,13.791000366210938
2016-06-16,14.300000190734863,13.800000190734863,14.109999656677246,13.869999885559082,4892314.0,13.537237167358398
2016-06-17,14.119999885559082,13.800000190734863,13.890000343322754,13.880000114440918,3544319.0,13.596009254455566
2016-06-20,13.9399995803833,13.550000190734863,13.789999961853027,13.880000114440918,3349952.0,13.596009254455566
2016-06-21,14.0600004196167,13.600000381469727,14.0,13.680000305175781,4106950.0,13.400102615356445
2016-06-22,13.890000343322754,13.609999656677246,13.609999656677246,13.869999885559082,2977560.0,13.586214065551758
2016-06-23,13.920000076293945,13.600000381469727,13.920000076293945,13.699999809265137,3081360.0,13.419692993164062
2016-06-24,13.800000190734863,12.850000381469727,13.699999809265137,13.350000381469727,4674595.0,13.076854705810547
2016-06-27,13.619999885559082,13.109999656677246,13.149999618530273,13.5600004196167,2942031.0,13.282557487487793
2016-06-28,14.920000076293945,13.470000267028809,13.520000457763672,14.920000076293945,18045610.0,14.614731788635254
2016-06-29,15.680000305175781,14.949999809265137,15.380000114440918,15.149999618530273,18195937.0,14.840024948120117
2016-06-30,15.649999618530273,14.829999923706055,15.0600004196167,15.25,9519201.0,14.937978744506836
2016-07-01,15.5,14.90999984741211,15.25,15.010000228881836,6039459.0,14.702889442443848
2016-07-04,15.9399995803833,14.699999809265137,14.979999542236328,15.880000114440918,14767057.0,15.555089950561523
2016-07-05,16.299999237060547,15.510000228881836,15.880000114440918,16.079999923706055,11402086.0,15.750996589660645
2016-07-06,16.209999084472656,15.699999809265137,16.100000381469727,15.829999923706055,4969331.0,15.506112098693848
2016-07-07,17.40999984741211,15.899999618530273,15.899999618530273,16.969999313354492,10290130.0,16.622785568237305
2016-07-08,18.670000076293945,16.639999389648438,16.639999389648438,18.670000076293945,18556339.0,18.28800392150879
2016-07-11,20.520000457763672,18.81999969482422,19.0,19.780000686645508,20786609.0,19.375293731689453
2016-07-12,20.100000381469727,17.799999237060547,20.100000381469727,18.950000762939453,18042649.0,18.56227684020996
2016-07-13,19.0,18.100000381469727,18.790000915527344,18.770000457763672,8425543.0,18.38595962524414
2016-07-14,19.299999237060547,18.309999465942383,18.6200008392334,18.530000686645508,5344946.0,18.150869369506836
2016-07-15,18.799999237060547,16.850000381469727,18.530000686645508,17.3700008392334,16213404.0,17.014602661132812
2016-07-18,17.229999542236328,16.520000457763672,17.200000762939453,17.059999465942383,11735928.0,16.71094512939453
2016-07-19,18.469999313354492,17.450000762939453,17.450000762939453,17.760000228881836,17522897.0,17.396623611450195
2016-07-20,17.700000762939453,17.09000015258789,17.700000762939453,17.25,11311482.0,16.897058486938477
2016-07-21,17.420000076293945,16.860000610351562,17.059999465942383,17.06999969482422,9004777.0,16.720741271972656
2016-07-22,17.360000610351562,16.90999984741211,17.190000534057617,17.25,7995856.0,16.897058486938477
2016-07-25,17.399999618530273,16.709999084472656,17.1299991607666,17.1200008392334,7686192.0,16.769718170166016
2016-07-26,17.200000762939453,16.940000534057617,17.1200008392334,17.190000534057617,4873085.0,16.838287353515625
2016-07-27,17.200000762939453,15.470000267028809,17.200000762939453,15.470000267028809,10343231.0,15.153477668762207
2016-07-28,15.489999771118164,14.850000381469727,15.430000305175781,15.40999984741211,6939955.0,15.094705581665039
2016-07-29,15.40999984741211,14.970000267028809,15.380000114440918,15.029999732971191,4704401.0,14.722479820251465
2016-08-01,15.289999961853027,14.15999984741211,15.039999961853027,14.460000038146973,5049279.0,14.164143562316895
2016-08-02,14.6899995803833,14.449999809265137,14.510000228881836,14.65999984741211,3884683.0,14.360051155090332
2016-08-03,15.34000015258789,14.699999809265137,14.829999923706055,15.199999809265137,6560728.0,14.88900089263916
2016-08-04,15.300000190734863,14.90999984741211,15.100000381469727,15.140000343322754,5279181.0,14.830229759216309
2016-08-05,15.149999618530273,14.930000305175781,15.140000343322754,14.949999809265137,3915695.0,14.644118309020996
2016-08-08,15.180000305175781,14.739999771118164,14.960000038146973,15.100000381469727,3235485.0,14.791049003601074
2016-08-09,15.239999771118164,14.899999618530273,15.140000343322754,15.1899995803833,4232431.0,14.879206657409668
2016-08-10,15.300000190734863,15.0,15.25,15.029999732971191,4044555.0,14.722479820251465
2016-08-11,16.5,14.899999618530273,14.899999618530273,16.139999389648438,15469695.0,15.809769630432129
2016-08-12,16.18000030517578,15.5600004196167,16.100000381469727,15.989999771118164,7107441.0,15.662837982177734
2016-08-15,16.299999237060547,15.670000076293945,16.040000915527344,16.200000762939453,5949782.0,15.868542671203613
2016-08-16,17.049999237060547,16.079999923706055,16.079999923706055,16.56999969482422,6901436.0,16.23097038269043
2016-08-17,16.59000015258789,16.229999542236328,16.420000076293945,16.440000534057617,3738155.0,16.1036319732666
2016-08-18,16.600000381469727,15.970000267028809,16.5,16.15999984741211,4474283.0,15.82935905456543
2016-08-19,16.139999389648438,15.890000343322754,16.1200008392334,16.030000686645508,2610335.0,15.702020645141602
2016-08-22,16.200000762939453,15.899999618530273,16.020000457763672,16.010000228881836,2582078.0,15.682430267333984
2016-08-23,16.239999771118164,15.930000305175781,16.020000457763672,16.15999984741211,2191889.0,15.82935905456543
2016-08-24,16.239999771118164,15.920000076293945,16.1200008392334,16.010000228881836,2565865.0,15.682430267333984
2016-08-25,15.979999542236328,15.520000457763672,15.979999542236328,15.720000267028809,2709711.0,15.39836311340332
2016-08-26,16.020000457763672,15.609999656677246,15.609999656677246,15.739999771118164,2253947.0,15.417954444885254
2016-08-29,16.239999771118164,15.760000228881836,15.760000228881836,16.219999313354492,2440346.0,15.888132095336914
2016-08-30,16.360000610351562,15.90999984741211,16.229999542236328,16.040000915527344,2169268.0,15.711816787719727
2016-08-31,16.049999237060547,15.720000267028809,15.9399995803833,15.960000038146973,2235758.0,15.633451461791992
2016-09-01,16.149999618530273,15.880000114440918,15.949999809265137,15.989999771118164,2253246.0,15.662837982177734
2016-09-02,16.139999389648438,15.800000190734863,15.899999618530273,15.859999656677246,1658176.0,15.535497665405273
2016-09-05,15.970000267028809,15.619999885559082,15.800000190734863,15.65999984741211,1818881.0,15.339591026306152
2016-09-06,15.850000381469727,15.319999694824219,15.670000076293945,15.789999961853027,2054731.0,15.466930389404297
2016-09-07,16.360000610351562,15.770000457763672,15.789999961853027,16.110000610351562,4388546.0,15.780384063720703
2016-09-08,16.25,15.949999809265137,15.949999809265137,16.100000381469727,2374637.0,15.770588874816895
2016-09-09,16.389999389648438,15.819999694824219,16.020000457763672,15.850000381469727,4182011.0,15.525703430175781
2016-09-12,15.40999984741211,14.899999618530273,15.40999984741211,14.949999809265137,4037384.0,14.644118309020996
2016-09-13,15.149999618530273,14.90999984741211,15.100000381469727,14.970000267028809,1290615.0,14.663707733154297
2016-09-14,15.109999656677246,14.75,14.899999618530273,15.09000015258789,1591068.0,14.78125286102295
2016-09-19,15.239999771118164,15.010000228881836,15.050000190734863,15.15999984741211,1736993.0,14.849821090698242
2016-09-20,15.260000228881836,15.079999923706055,15.15999984741211,15.180000305175781,1330590.0,14.869412422180176
2016-09-21,15.720000267028809,15.119999885559082,15.180000305175781,15.470000267028809,2861186.0,15.153477668762207
2016-09-22,15.770000457763672,15.279999732971191,15.720000267028809,15.350000381469727,2020839.0,15.035934448242188
2016-09-23,15.449999809265137,15.300000190734863,15.399999618530273,15.390000343322754,1478142.0,15.075116157531738
2016-09-26,15.770000457763672,15.130000114440918,15.449999809265137,15.15999984741211,1855555.0,14.849821090698242
2016-09-27,15.390000343322754,15.109999656677246,15.109999656677246,15.380000114440918,1594185.0,15.065320014953613
2016-09-28,15.649999618530273,15.140000343322754,15.470000267028809,15.479999542236328,1768475.0,15.163273811340332
2016-09-29,15.640000343322754,15.329999923706055,15.40999984741211,15.470000267028809,1883613.0,15.153477668762207
2016-09-30,15.680000305175781,15.399999618530273,15.619999885559082,15.470000267028809,1260718.0,15.153477668762207
2016-10-10,15.930000305175781,15.430000305175781,15.489999771118164,15.899999618530273,3313223.0,15.574679374694824
2016-10-11,16.040000915527344,15.770000457763672,15.880000114440918,16.030000686645508,2798275.0,15.702020645141602
2016-10-12,16.459999084472656,15.779999732971191,15.899999618530273,16.3799991607666,4662769.0,16.044858932495117
2016-10-13,16.549999237060547,15.930000305175781,16.299999237060547,16.329999923706055,4963759.0,15.995881080627441
2016-10-14,16.850000381469727,15.90999984741211,16.049999237060547,16.670000076293945,9410040.0,16.32892608642578
2016-10-17,16.959999084472656,16.239999771118164,16.450000762939453,16.579999923706055,8943860.0,16.240766525268555
2016-10-18,16.690000534057617,16.190000534057617,16.389999389648438,16.579999923706055,5548441.0,16.240766525268555
2016-10-19,17.299999237060547,16.40999984741211,16.5,16.690000534057617,7772450.0,16.3485164642334
2016-10-20,17.100000381469727,16.520000457763672,16.559999465942383,16.75,7052085.0,16.407289505004883
2016-10-21,16.8799991607666,16.049999237060547,16.600000381469727,16.260000228881836,5886756.0,15.927312850952148
2016-10-24,16.479999542236328,16.15999984741211,16.3700008392334,16.399999618530273,6301874.0,16.064449310302734
2016-10-25,16.969999313354492,16.239999771118164,16.420000076293945,16.8700008392334,10844544.0,16.52483558654785
2016-10-26,16.8799991607666,16.3799991607666,16.850000381469727,16.389999389648438,6880357.0,16.054656982421875
2016-10-27,16.479999542236328,16.270000457763672,16.299999237060547,16.290000915527344,3512515.0,15.956701278686523
2016-10-28,16.389999389648438,15.600000381469727,16.299999237060547,15.8100004196167,5120425.0,15.486522674560547
2016-10-31,15.890000343322754,15.649999618530273,15.890000343322754,15.789999961853027,2523069.0,15.466930389404297
2016-11-01,16.079999923706055,15.720000267028809,15.8100004196167,16.010000228881836,4546846.0,15.682430267333984
2016-11-02,16.170000076293945,15.850000381469727,15.930000305175781,15.9399995803833,4038643.0,15.613862037658691
2016-11-03,16.290000915527344,15.819999694824219,15.890000343322754,16.170000076293945,4953923.0,15.839157104492188
2016-11-04,16.260000228881836,15.949999809265137,16.15999984741211,16.06999969482422,4025684.0,15.741201400756836
2016-11-07,16.270000457763672,15.90999984741211,15.949999809265137,16.170000076293945,4717975.0,15.839157104492188
2016-11-08,17.170000076293945,16.100000381469727,16.170000076293945,16.93000030517578,14137510.0,16.583606719970703
2016-11-09,18.010000228881836,17.149999618530273,17.299999237060547,17.489999771118164,25646824.0,17.13214874267578
2016-11-10,17.600000381469727,17.15999984741211,17.200000762939453,17.489999771118164,14905970.0,17.13214874267578
2016-11-11,18.1299991607666,17.31999969482422,17.709999084472656,17.329999923706055,12975199.0,16.975421905517578
2016-11-14,17.65999984741211,16.899999618530273,17.360000610351562,17.260000228881836,9107145.0,16.90685272216797
2016-11-15,17.489999771118164,17.079999923706055,17.399999618530273,17.3799991607666,7266253.0,17.024398803710938
2016-11-16,17.479999542236328,17.059999465942383,17.459999084472656,17.15999984741211,6062663.0,16.808900833129883
2016-11-17,17.18000030517578,16.68000030517578,17.18000030517578,16.8700008392334,5122712.0,16.52483558654785
2016-11-18,17.459999084472656,16.700000762939453,16.889999389648438,17.309999465942383,8311562.0,16.95583152770996
2016-11-21,17.270000457763672,16.950000762939453,17.200000762939453,17.049999237060547,5275040.0,16.70115089416504
2016-11-22,17.170000076293945,16.8700008392334,17.040000915527344,17.09000015258789,5153940.0,16.740333557128906
2016-11-23,17.239999771118164,16.75,17.079999923706055,16.899999618530273,5214621.0,16.554218292236328
2016-11-24,16.979999542236328,16.309999465942383,16.899999618530273,16.40999984741211,5186545.0,16.07424545288086
2016-11-25,16.600000381469727,16.110000610351562,16.309999465942383,16.56999969482422,5197800.0,16.23097038269043
2016-11-28,16.729999542236328,16.3700008392334,16.579999923706055,16.610000610351562,3403489.0,16.27015495300293
2016-11-29,16.780000686645508,16.389999389648438,16.610000610351562,16.399999618530273,3561111.0,16.064449310302734
2016-11-30,16.639999389648438,16.1299991607666,16.399999618530273,16.34000015258789,2980438.0,16.00567626953125
2016-12-01,17.170000076293945,16.389999389648438,16.389999389648438,16.940000534057617,7800184.0,16.593402862548828
2016-12-02,16.959999084472656,16.1200008392334,16.8799991607666,16.18000030517578,5850395.0,15.848952293395996
2016-12-05,16.200000762939453,15.680000305175781,15.800000190734863,15.90999984741211,2939171.0,15.584474563598633
2016-12-06,16.149999618530273,15.859999656677246,15.859999656677246,16.0,1881394.0,15.672633171081543
2016-12-07,16.079999923706055,15.680000305175781,16.0,15.979999542236328,3044745.0,15.653043746948242
2016-12-08,16.059999465942383,15.8100004196167,15.979999542236328,15.859999656677246,2122802.0,15.535497665405273
2016-12-09,15.989999771118164,15.510000228881836,15.789999961853027,15.609999656677246,2529398.0,15.290614128112793
2016-12-12,15.720000267028809,14.109999656677246,15.579999923706055,14.279999732971191,5545622.0,13.987825393676758
2016-12-13,14.449999809265137,14.0,14.270000457763672,14.319999694824219,2189144.0,14.027007102966309
2016-12-14,14.649999618530273,14.329999923706055,14.329999923706055,14.420000076293945,2785658.0,14.124961853027344
2016-12-15,14.729999542236328,14.34000015258789,14.34000015258789,14.520000457763672,2424681.0,14.222916603088379
2016-12-16,14.930000305175781,14.539999961853027,14.729999542236328,14.90999984741211,3356484.0,14.604935646057129
2016-12-19,15.0,14.6899995803833,14.869999885559082,14.710000038146973,2773938.0,14.409027099609375
2016-12-20,15.289999961853027,14.630000114440918,14.640000343322754,14.760000228881836,5182603.0,14.45800495147705
2016-12-21,14.989999771118164,14.649999618530273,14.869999885559082,14.890000343322754,3453109.0,14.585345268249512
2016-12-22,15.279999732971191,14.800000190734863,14.890000343322754,15.109999656677246,3286411.0,14.800843238830566
2016-12-23,15.279999732971191,14.649999618530273,15.020000457763672,14.720000267028809,3895992.0,14.418824195861816
2016-12-26,15.100000381469727,14.600000381469727,14.789999961853027,15.069999694824219,2366578.0,14.761661529541016
2016-12-27,15.300000190734863,14.949999809265137,15.050000190734863,15.100000381469727,1922516.0,14.791049003601074
2016-12-28,15.239999771118164,14.899999618530273,15.039999961853027,14.989999771118164,2186937.0,14.683300018310547
2016-12-29,15.039999961853027,14.819999694824219,14.90999984741211,14.90999984741211,1570314.0,14.604935646057129
2016-12-30,15.029999732971191,14.819999694824219,14.90999984741211,14.90999984741211,1632793.0,14.604935646057129
2017-01-03,15.270000457763672,14.899999618530273,14.979999542236328,15.229999542236328,2485693.0,14.918388366699219
2017-01-04,15.359999656677246,15.119999885559082,15.210000038146973,15.3100004196167,3019954.0,14.996752738952637
2017-01-05,15.65999984741211,15.260000228881836,15.350000381469727,15.569999694824219,3666063.0,15.251431465148926
2017-01-06,15.880000114440918,15.380000114440918,15.529999732971191,15.510000228881836,3762099.0,15.192660331726074
2017-01-09,15.819999694824219,15.420000076293945,15.430000305175781,15.649999618530273,2535493.0,15.329794883728027
2017-01-10,15.6899995803833,15.350000381469727,15.630000114440918,15.369999885559082,3220151.0,15.055523872375488
2017-01-11,15.470000267028809,15.130000114440918,15.289999961853027,15.1899995803833,2029263.0,14.879206657409668
2017-01-12,15.25,14.579999923706055,15.25,14.710000038146973,4137638.0,14.409027099609375
2017-01-13,14.800000190734863,14.430000305175781,14.600000381469727,14.619999885559082,2137199.0,14.320869445800781
2017-01-16,14.640000343322754,13.15999984741211,14.640000343322754,13.479999542236328,4608236.0,13.204193115234375
2017-01-17,13.770000457763672,13.279999732971191,13.449999809265137,13.739999771118164,2373326.0,13.458874702453613
2017-01-18,13.930000305175781,13.5600004196167,13.75,13.739999771118164,1606348.0,13.458874702453613
2017-01-19,13.739999771118164,13.380000114440918,13.739999771118164,13.460000038146973,1696315.0,13.18460464477539
2017-01-20,13.829999923706055,13.380000114440918,13.449999809265137,13.75,1729763.0,13.468668937683105
2017-01-23,14.260000228881836,13.710000038146973,13.859999656677246,14.119999885559082,2068492.0,13.831100463867188
2017-01-24,14.199999809265137,14.010000228881836,14.140000343322754,14.039999961853027,1761457.0,13.75273609161377
2017-01-25,14.130000114440918,13.960000038146973,14.039999961853027,14.050000190734863,1885681.0,13.762531280517578
2017-01-26,14.170000076293945,14.020000457763672,14.079999923706055,14.140000343322754,1362328.0,13.850689888000488
2017-02-03,14.180000305175781,13.84000015258789,14.180000305175781,14.010000228881836,1576243.0,13.723350524902344
2017-02-06,14.130000114440918,13.899999618530273,13.979999542236328,14.119999885559082,1612144.0,13.831100463867188
2017-02-07,14.609999656677246,14.039999961853027,14.039999961853027,14.34000015258789,2791159.0,14.046598434448242
2017-02-08,14.390000343322754,14.119999885559082,14.239999771118164,14.359999656677246,1563488.0,14.06618881225586
2017-02-09,14.520000457763672,14.329999923706055,14.359999656677246,14.40999984741211,1733968.0,14.115165710449219
2017-02-10,14.539999961853027,14.359999656677246,14.420000076293945,14.390000343322754,2005883.0,14.095576286315918
2017-02-13,14.470000267028809,14.3100004196167,14.460000038146973,14.4399995803833,1583317.0,14.144552230834961
2017-02-14,14.510000228881836,14.369999885559082,14.369999885559082,14.430000305175781,1212653.0,14.134757041931152
2017-02-15,14.579999923706055,14.170000076293945,14.430000305175781,14.1899995803833,1751644.0,13.899666786193848
2017-02-16,14.449999809265137,14.130000114440918,14.199999809265137,14.4399995803833,1957320.0,14.144552230834961
2017-02-17,14.59000015258789,14.210000038146973,14.529999732971191,14.260000228881836,2044557.0,13.96823501586914
2017-02-20,14.489999771118164,14.100000381469727,14.109999656677246,14.479999542236328,2813741.0,14.183732986450195
2017-02-21,15.170000076293945,14.609999656677246,14.800000190734863,14.720000267028809,4609177.0,14.418824195861816
2017-02-22,15.039999961853027,14.520000457763672,14.600000381469727,14.920000076293945,5264571.0,14.614731788635254
2017-02-23,14.8100004196167,14.510000228881836,14.8100004196167,14.649999618530273,2825423.0,14.350255012512207
2017-02-24,14.739999771118164,14.520000457763672,14.699999809265137,14.6899995803833,2034321.0,14.389436721801758
2017-02-27,14.680000305175781,14.390000343322754,14.680000305175781,14.40999984741211,2357429.0,14.115165710449219
2017-02-28,14.5,14.210000038146973,14.40999984741211,14.350000381469727,2356419.0,14.05639362335205
2017-03-01,14.5600004196167,14.319999694824219,14.350000381469727,14.489999771118164,2739603.0,14.19352912902832
2017-03-02,14.579999923706055,14.369999885559082,14.430000305175781,14.40999984741211,1658826.0,14.115165710449219
2017-03-03,14.479999542236328,14.279999732971191,14.479999542236328,14.40999984741211,1841935.0,14.115165710449219
2017-03-06,14.619999885559082,14.369999885559082,14.40999984741211,14.600000381469727,2174252.0,14.301279067993164
2017-03-07,14.699999809265137,14.539999961853027,14.5600004196167,14.640000343322754,1752142.0,14.340460777282715
2017-03-08,14.670000076293945,14.40999984741211,14.600000381469727,14.579999923706055,1979291.0,14.281686782836914
2017-03-09,14.630000114440918,14.399999618530273,14.5,14.600000381469727,1893004.0,14.301279067993164
2017-03-10,14.640000343322754,14.479999542236328,14.630000114440918,14.510000228881836,1235315.0,14.213120460510254
2017-03-13,14.5,14.15999984741211,14.5,14.34000015258789,2017364.0,14.046598434448242
2017-03-14,14.430000305175781,14.260000228881836,14.34000015258789,14.279999732971191,1657012.0,13.987825393676758
2017-03-15,14.319999694824219,14.220000267028809,14.300000190734863,14.300000190734863,1270179.0,14.007416725158691
2017-03-16,14.470000267028809,14.289999961853027,14.300000190734863,14.4399995803833,1780695.0,14.144552230834961
2017-03-17,14.640000343322754,14.369999885559082,14.449999809265137,14.489999771118164,2128769.0,14.19352912902832
2017-03-20,14.579999923706055,14.289999961853027,14.449999809265137,14.579999923706055,2493284.0,14.281686782836914
2017-03-21,14.609999656677246,14.329999923706055,14.609999656677246,14.380000114440918,1946748.0,14.085779190063477
2017-03-22,14.390000343322754,14.020000457763672,14.329999923706055,14.050000190734863,2692401.0,13.762531280517578
2017-03-23,14.470000267028809,13.989999771118164,14.09000015258789,14.449999809265137,3308900.0,14.15434741973877
2017-03-24,14.619999885559082,14.279999732971191,14.390000343322754,14.59000015258789,3891185.0,14.291482925415039
2017-03-27,14.75,14.329999923706055,14.649999618530273,14.579999923706055,5359653.0,14.281686782836914
2017-03-28,14.710000038146973,14.380000114440918,14.609999656677246,14.6899995803833,7327470.0,14.389436721801758
2017-03-29,14.65999984741211,14.010000228881836,14.649999618530273,14.020000457763672,6915766.0,13.733145713806152
2017-03-30,13.960000038146973,13.1899995803833,13.960000038146973,13.25,5280433.0,12.978899955749512
2017-03-31,13.380000114440918,12.989999771118164,13.239999771118164,13.140000343322754,3280612.0,12.8711519241333
2017-04-05,13.380000114440918,13.09000015258789,13.100000381469727,13.329999923706055,2954898.0,13.057263374328613
2017-04-06,13.550000190734863,13.239999771118164,13.380000114440918,13.4399995803833,2685708.0,13.165011405944824
2017-04-07,13.529999732971191,13.350000381469727,13.489999771118164,13.479999542236328,2182603.0,13.204193115234375
2017-04-10,13.449999809265137,13.100000381469727,13.430000305175781,13.109999656677246,2515447.0,12.841764450073242
2017-04-11,13.239999771118164,13.050000190734863,13.130000114440918,13.229999542236328,2713104.0,12.959309577941895
2017-04-12,13.1899995803833,13.069999694824219,13.1899995803833,13.100000381469727,2180520.0,12.83197021484375
2017-04-13,13.220000267028809,13.079999923706055,13.119999885559082,13.149999618530273,1530558.0,12.880946159362793
2017-04-14,13.149999618530273,12.75,13.149999618530273,12.770000457763672,2649505.0,12.508721351623535
2017-04-17,12.829999923706055,12.399999618530273,12.699999809265137,12.510000228881836,2322144.0,12.254040718078613
2017-04-18,12.59000015258789,12.149999618530273,12.479999542236328,12.180000305175781,2118673.0,11.930792808532715
2017-04-19,12.100000381469727,11.710000038146973,12.020000457763672,12.0,2853864.0,11.754475593566895
2017-04-20,12.149999618530273,11.779999732971191,12.039999961853027,11.899999618530273,2051219.0,11.65652084350586
2017-04-21,11.970000267028809,11.8100004196167,11.960000038146973,11.84000015258789,1149939.0,11.597748756408691
2017-04-24,11.84000015258789,11.279999732971191,11.8100004196167,11.289999961853027,1781221.0,11.059002876281738
2017-04-25,11.529999732971191,11.289999961853027,11.3100004196167,11.4399995803833,1350493.0,11.2059326171875
2017-04-26,11.550000190734863,11.350000381469727,11.4399995803833,11.470000267028809,943551.0,11.235319137573242
2017-04-27,11.800000190734863,11.25,11.479999542236328,11.760000228881836,1732613.0,11.519386291503906
2017-04-28,12.210000038146973,11.729999542236328,11.760000228881836,12.130000114440918,2213079.0,11.881815910339355
2017-05-02,12.210000038146973,12.0,12.130000114440918,12.1899995803833,1618692.0,11.940587043762207
2017-05-03,12.260000228881836,12.010000228881836,12.210000038146973,12.130000114440918,1447090.0,11.881815910339355
2017-05-04,12.109999656677246,11.850000381469727,12.109999656677246,11.899999618530273,1959640.0,11.65652084350586
2017-05-05,11.899999618530273,11.5,11.899999618530273,11.550000190734863,1550190.0,11.31368350982666
2017-05-08,11.880000114440918,11.350000381469727,11.520000457763672,11.729999542236328,1485476.0,11.489999771118164
2017-05-09,11.930000305175781,11.699999809265137,11.770000457763672,11.90999984741211,1455685.0,11.666316986083984
2017-05-10,13.100000381469727,11.84000015258789,11.930000305175781,13.100000381469727,8798689.0,12.83197021484375
2017-05-11,13.0,12.199999809265137,13.0,12.59000015258789,7728271.0,12.332404136657715
2017-05-12,12.90999984741211,12.109999656677246,12.390000343322754,12.149999618530273,5837913.0,11.901406288146973
2017-05-15,12.300000190734863,12.010000228881836,12.300000190734863,12.170000076293945,3271907.0,11.920997619628906
2017-05-16,12.260000228881836,11.520000457763672,12.119999885559082,12.25,4305814.0,11.999361038208008
2017-05-17,12.989999771118164,12.0600004196167,12.130000114440918,12.600000381469727,4886679.0,12.342199325561523
2017-05-18,13.75,12.359999656677246,12.399999618530273,13.380000114440918,10853511.0,13.106240272521973
2017-05-19,14.630000114440918,13.529999732971191,14.0,13.539999961853027,18563484.0,13.262967109680176
2017-05-22,13.630000114440918,12.65999984741211,13.579999923706055,12.800000190734863,11783966.0,12.538108825683594
2017-05-23,12.789999961853027,11.550000190734863,12.579999923706055,11.680000305175781,7583812.0,11.441023826599121
2017-05-24,12.149999618530273,11.369999885559082,11.720000267028809,12.039999961853027,4949195.0,11.793658256530762
2017-05-25,12.289999961853027,11.800000190734863,11.84000015258789,12.180000305175781,3865824.0,11.930792808532715
2017-05-26,12.829999923706055,12.0,12.020000457763672,12.619999885559082,5401474.0,12.36178970336914
2017-05-31,12.760000228881836,12.1899995803833,12.600000381469727,12.199999809265137,4199370.0,11.950383186340332
2017-06-01,12.359999656677246,11.609999656677246,12.0,11.829999923706055,3492449.0,11.587953567504883
2017-06-02,12.130000114440918,11.619999885559082,11.829999923706055,12.079999923706055,3075576.0,11.832839012145996
2017-06-05,12.760000228881836,12.170000076293945,12.399999618530273,12.279999732971191,3669545.0,12.028746604919434
2017-06-06,12.270000457763672,12.050000190734863,12.180000305175781,12.15999984741211,2378888.0,11.911201477050781
2017-06-07,12.5600004196167,12.0600004196167,12.130000114440918,12.539999961853027,3338576.0,12.283427238464355
2017-06-08,12.539999961853027,12.270000457763672,12.5,12.359999656677246,2499394.0,12.107110023498535
2017-06-09,12.399999618530273,12.029999732971191,12.380000114440918,12.1899995803833,2502300.0,11.940587043762207
2017-06-12,12.279999732971191,11.890000343322754,12.1899995803833,11.930000305175781,2141656.0,11.685908317565918
2017-06-13,12.119999885559082,11.75,11.75,12.09000015258789,1308834.0,11.842635154724121
2017-06-14,12.180000305175781,12.029999732971191,12.180000305175781,12.079999923706055,1498982.0,11.832839012145996
2017-06-15,12.270000457763672,11.979999542236328,12.100000381469727,12.1899995803833,2753284.0,11.940587043762207
2017-06-16,12.239999771118164,12.09000015258789,12.199999809265137,12.180000305175781,1299794.0,11.930792808532715
2017-06-19,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0,11.930792808532715
2017-06-20,12.319999694824219,12.09000015258789,12.149999618530273,12.3100004196167,2260678.0,12.058134078979492
2017-06-21,12.470000267028809,12.210000038146973,12.300000190734863,12.3100004196167,2254589.0,12.058134078979492
2017-06-22,12.350000381469727,11.970000267028809,12.319999694824219,12.0,2244139.0,11.754475593566895
2017-06-23,12.109999656677246,11.800000190734863,12.0,12.039999961853027,2136079.0,11.793658256530762
2017-06-26,12.09000015258789,11.869999885559082,12.039999961853027,12.069999694824219,1309649.0,11.85257625579834
2017-06-27,12.140000343322754,12.020000457763672,12.069999694824219,12.09000015258789,959671.0,11.872217178344727
2017-06-28,12.420000076293945,11.899999618530273,12.119999885559082,12.399999618530273,2763787.0,12.176631927490234
2017-06-29,12.449999809265137,12.149999618530273,12.300000190734863,12.359999656677246,3356835.0,12.13735294342041
2017-06-30,12.489999771118164,12.229999542236328,12.279999732971191,12.3100004196167,2253540.0,12.08825397491455
2017-07-03,12.399999618530273,12.210000038146973,12.399999618530273,12.329999923706055,1420040.0,12.107892036437988
2017-07-04,12.369999885559082,12.220000267028809,12.329999923706055,12.270000457763672,1279182.0,12.04897403717041
2017-07-05,12.4399995803833,12.260000228881836,12.289999961853027,12.390000343322754,2057156.0,12.166812896728516
2017-07-06,12.59000015258789,12.359999656677246,12.369999885559082,12.569999694824219,3081511.0,12.343568801879883
2017-07-07,12.680000305175781,12.449999809265137,12.640000343322754,12.529999732971191,2663673.0,12.304289817810059
2017-07-10,12.850000381469727,12.449999809265137,12.569999694824219,12.449999809265137,2967391.0,12.225730895996094
2017-07-11,12.630000114440918,12.380000114440918,12.550000190734863,12.380000114440918,1674434.0,12.156991958618164
2017-07-12,12.449999809265137,12.09000015258789,12.3100004196167,12.25,1720800.0,12.029335021972656
2017-07-13,12.399999618530273,12.119999885559082,12.25,12.380000114440918,1706798.0,12.156991958618164
2017-07-14,12.390000343322754,12.180000305175781,12.380000114440918,12.289999961853027,1256324.0,12.068613052368164
2017-07-17,12.279999732971191,11.520000457763672,12.25,11.5600004196167,2964226.0,11.351763725280762
2017-07-18,11.779999732971191,11.4399995803833,11.5600004196167,11.6899995803833,1867280.0,11.479421615600586
2017-07-19,11.869999885559082,11.579999923706055,11.6899995803833,11.829999923706055,1684147.0,11.616899490356445
2017-07-20,11.920000076293945,11.619999885559082,11.779999732971191,11.6899995803833,1724421.0,11.479421615600586
2017-07-21,11.75,11.600000381469727,11.670000076293945,11.720000267028809,925563.0,11.508881568908691
2017-07-24,11.75,11.600000381469727,11.670000076293945,11.739999771118164,1647868.0,11.528520584106445
2017-07-25,11.800000190734863,11.640000343322754,11.75,11.720000267028809,1069600.0,11.508881568908691
2017-07-26,11.739999771118164,11.579999923706055,11.720000267028809,11.609999656677246,1502843.0,11.400862693786621
2017-07-27,11.800000190734863,11.600000381469727,11.649999618530273,11.760000228881836,2479196.0,11.548161506652832
2017-07-28,11.859999656677246,11.710000038146973,11.789999961853027,11.819999694824219,1842930.0,11.60707950592041
2017-07-31,12.0,11.819999694824219,11.880000114440918,11.920000076293945,1700676.0,11.705279350280762
2017-08-01,12.149999618530273,11.880000114440918,11.880000114440918,12.119999885559082,3370428.0,11.901676177978516
2017-08-02,12.140000343322754,11.760000228881836,12.039999961853027,11.789999961853027,3720955.0,11.577619552612305
2017-08-03,11.859999656677246,11.65999984741211,11.6899995803833,11.819999694824219,1502969.0,11.60707950592041
2017-08-04,11.84000015258789,11.65999984741211,11.800000190734863,11.729999542236328,1850963.0,11.51870059967041
2017-08-07,11.819999694824219,11.670000076293945,11.670000076293945,11.8100004196167,1151381.0,11.597261428833008
2017-08-08,11.829999923706055,11.699999809265137,11.8100004196167,11.789999961853027,1194957.0,11.577619552612305
2017-08-09,12.960000038146973,11.710000038146973,11.789999961853027,12.430000305175781,4084064.0,12.20609188079834
2017-08-10,12.539999961853027,11.970000267028809,12.510000228881836,12.09000015258789,5525651.0,11.872217178344727
2017-08-11,12.0,11.739999771118164,12.0,11.760000228881836,2243801.0,11.548161506652832
2017-08-14,12.0,11.760000228881836,11.779999732971191,11.960000038146973,1377204.0,11.744558334350586
2017-08-15,12.079999923706055,11.859999656677246,11.960000038146973,11.970000267028809,1498490.0,11.754378318786621
2017-08-16,12.039999961853027,11.890000343322754,12.0,12.039999961853027,1154510.0,11.82311725616455
2017-08-17,12.15999984741211,11.890000343322754,12.050000190734863,12.09000015258789,1995046.0,11.872217178344727
2017-08-18,12.25,11.949999809265137,11.989999771118164,12.149999618530273,2229801.0,11.931135177612305
2017-08-21,12.6899995803833,12.119999885559082,12.119999885559082,12.510000228881836,7768135.0,12.284650802612305
2017-08-22,12.520000457763672,12.300000190734863,12.430000305175781,12.40999984741211,3184111.0,12.186450958251953
2017-08-23,12.460000038146973,12.130000114440918,12.449999809265137,12.199999809265137,2091000.0,11.98023509979248
2017-08-24,12.479999542236328,12.100000381469727,12.199999809265137,12.359999656677246,3817347.0,12.13735294342041
2017-08-25,12.449999809265137,12.229999542236328,12.289999961853027,12.399999618530273,2839298.0,12.176631927490234
2017-08-28,12.489999771118164,12.289999961853027,12.399999618530273,12.470000267028809,3811416.0,12.24537181854248
2017-08-29,12.8100004196167,12.359999656677246,12.359999656677246,12.600000381469727,5197475.0,12.373030662536621
2017-08-30,12.930000305175781,12.460000038146973,12.600000381469727,12.699999809265137,4222469.0,12.471227645874023
2017-08-31,12.920000076293945,12.600000381469727,12.920000076293945,12.640000343322754,2362798.0,12.412309646606445
2017-09-01,12.710000038146973,12.579999923706055,12.65999984741211,12.649999618530273,2100653.0,12.422127723693848
2017-09-04,12.75,12.449999809265137,12.649999618530273,12.539999961853027,2962010.0,12.314109802246094
2017-09-05,12.619999885559082,12.489999771118164,12.520000457763672,12.569999694824219,1722355.0,12.343568801879883
2017-09-06,12.739999771118164,12.380000114440918,12.550000190734863,12.630000114440918,2531837.0,12.402488708496094
2017-09-07,12.630000114440918,12.380000114440918,12.630000114440918,12.399999618530273,1878510.0,12.176631927490234
2017-09-08,12.529999732971191,12.319999694824219,12.420000076293945,12.4399995803833,1479843.0,12.215911865234375
2017-09-11,12.5600004196167,12.380000114440918,12.380000114440918,12.470000267028809,1464432.0,12.24537181854248
2017-09-12,12.739999771118164,12.420000076293945,12.420000076293945,12.65999984741211,3496400.0,12.4319486618042
2017-09-13,13.430000305175781,12.609999656677246,12.680000305175781,13.109999656677246,7448442.0,12.873842239379883
2017-09-14,13.850000381469727,13.3100004196167,13.3100004196167,13.649999618530273,10773927.0,13.404114723205566
2017-09-15,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-19,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-20,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-21,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-22,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-25,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-26,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-27,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-28,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-09-29,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-09,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-10,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-11,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-12,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-13,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-16,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-17,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-19,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-20,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-24,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-25,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-26,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-27,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-30,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-10-31,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-01,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-02,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-03,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-06,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-07,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-08,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-09,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-10,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-13,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-14,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-15,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-16,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-17,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-20,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-21,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-22,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-24,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-27,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-28,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-29,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-11-30,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-01,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-04,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-05,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-06,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-07,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-08,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-11,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-12,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-13,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-14,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-15,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-19,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-20,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-21,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-22,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-25,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-26,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-27,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-28,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2017-12-29,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-02,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-03,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-04,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-05,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-08,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-09,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-10,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-11,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-12,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-15,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-16,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-17,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-19,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-22,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-24,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-25,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-26,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-29,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-30,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-01-31,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-01,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-02,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-05,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-06,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-07,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-08,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-09,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-12,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-13,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-14,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-22,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-26,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-27,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-02-28,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-01,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-02,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-05,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-06,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-07,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-08,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-09,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-12,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-13,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-14,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-15,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-16,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-19,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-20,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-21,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-22,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-26,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.404114723205566
2018-03-27,14.489999771118164,12.5,13.430000305175781,13.359999656677246,12475133.0,13.119338989257812
2018-03-28,13.949999809265137,12.850000381469727,13.100000381469727,12.960000038146973,5380810.0,12.726544380187988
2018-03-29,13.0,12.279999732971191,12.699999809265137,12.710000038146973,5962222.0,12.481048583984375
2018-03-30,12.890000343322754,12.399999618530273,12.550000190734863,12.710000038146973,3390445.0,12.481048583984375
2018-04-02,12.779999732971191,12.239999771118164,12.569999694824219,12.3100004196167,3531918.0,12.08825397491455
2018-04-03,12.960000038146973,12.109999656677246,12.260000228881836,12.800000190734863,3916288.0,12.569427490234375
2018-04-04,13.369999885559082,12.6899995803833,12.6899995803833,12.8100004196167,3448927.0,12.579246520996094
2018-04-09,13.050000190734863,12.539999961853027,12.539999961853027,12.869999885559082,2567793.0,12.638166427612305
2018-04-10,12.979999542236328,12.569999694824219,12.760000228881836,12.75,2270979.0,12.5203275680542
2018-04-11,13.050000190734863,12.65999984741211,12.65999984741211,12.84000015258789,1909338.0,12.6087064743042
2018-04-12,12.989999771118164,12.40999984741211,12.890000343322754,12.430000305175781,3035575.0,12.20609188079834
2018-04-13,12.569999694824219,12.279999732971191,12.430000305175781,12.5,1924869.0,12.27483081817627
2018-04-16,12.550000190734863,12.279999732971191,12.489999771118164,12.399999618530273,1117353.0,12.176631927490234
2018-04-17,12.479999542236328,12.289999961853027,12.399999618530273,12.359999656677246,1091776.0,12.13735294342041
2018-04-18,12.40999984741211,11.300000190734863,12.350000381469727,11.84000015258789,3115512.0,11.62671947479248
2018-04-19,12.140000343322754,11.729999542236328,11.84000015258789,12.0600004196167,1760955.0,11.842756271362305
2018-04-20,12.020000457763672,11.380000114440918,12.0,11.539999961853027,1884341.0,11.332124710083008
2018-04-23,11.680000305175781,11.100000381469727,11.449999809265137,11.239999771118164,1661015.0,11.037527084350586
2018-04-24,11.5,11.260000228881836,11.390000343322754,11.399999618530273,1108099.0,11.194644927978516
2018-04-25,11.619999885559082,11.3100004196167,11.390000343322754,11.579999923706055,1010287.0,11.371403694152832
2018-04-26,11.670000076293945,11.170000076293945,11.649999618530273,11.199999809265137,1000116.0,10.998247146606445
2018-04-27,11.300000190734863,11.109999656677246,11.199999809265137,11.210000038146973,591726.0,11.008069038391113
2018-05-02,11.350000381469727,11.15999984741211,11.289999961853027,11.220000267028809,713546.0,11.017889022827148
2018-05-03,11.350000381469727,11.109999656677246,11.300000190734863,11.300000190734863,961861.0,11.096446990966797
2018-05-04,11.329999923706055,11.130000114440918,11.300000190734863,11.149999618530273,871552.0,10.949148178100586
2018-05-07,11.34000015258789,10.989999771118164,10.989999771118164,11.270000457763672,1215936.0,11.066987991333008
2018-05-08,11.770000457763672,11.300000190734863,11.319999694824219,11.539999961853027,1315575.0,11.332124710083008
2018-05-09,11.720000267028809,11.40999984741211,11.5,11.550000190734863,905294.0,11.341943740844727
2018-05-10,11.65999984741211,11.5,11.600000381469727,11.579999923706055,934731.0,11.371403694152832
2018-05-11,11.619999885559082,11.329999923706055,11.600000381469727,11.34000015258789,791938.0,11.135726928710938
2018-05-14,11.430000305175781,11.180000305175781,11.430000305175781,11.239999771118164,706532.0,11.037527084350586
2018-05-15,11.399999618530273,11.149999618530273,11.399999618530273,11.329999923706055,801115.0,11.125906944274902
2018-05-16,11.319999694824219,11.1899995803833,11.220000267028809,11.260000228881836,658170.0,11.057168006896973
2018-05-17,11.329999923706055,11.149999618530273,11.199999809265137,11.170000076293945,873898.0,10.968789100646973
2018-05-18,11.899999618530273,11.149999618530273,11.149999618530273,11.819999694824219,3509908.0,11.60707950592041
2018-05-21,11.880000114440918,11.569999694824219,11.800000190734863,11.760000228881836,2364607.0,11.548161506652832
2018-05-22,12.100000381469727,11.630000114440918,11.680000305175781,11.970000267028809,2521004.0,11.754378318786621
2018-05-23,11.949999809265137,11.739999771118164,11.949999809265137,11.760000228881836,1160424.0,11.548161506652832
2018-05-24,11.949999809265137,11.729999542236328,11.739999771118164,11.75,898671.0,11.53834056854248
2018-05-25,12.079999923706055,11.710000038146973,11.75,11.869999885559082,1083723.0,11.656179428100586
2018-05-28,11.819999694824219,11.579999923706055,11.819999694824219,11.579999923706055,1050660.0,11.371403694152832
2018-05-29,11.729999542236328,11.359999656677246,11.5600004196167,11.369999885559082,733470.0,11.165186882019043
2018-05-30,11.300000190734863,10.949999809265137,11.300000190734863,11.050000190734863,1449042.0,10.850951194763184
2018-05-31,11.180000305175781,10.789999961853027,11.050000190734863,11.069999694824219,883432.0,10.870590209960938
2018-06-01,11.09000015258789,10.6899995803833,11.09000015258789,10.770000457763672,1124700.0,10.575994491577148
2018-06-04,10.960000038146973,10.010000228881836,10.800000190734863,10.510000228881836,798621.0,10.3206787109375
2018-06-05,10.6899995803833,10.319999694824219,10.6899995803833,10.609999656677246,553544.0,10.418875694274902
2018-06-06,10.670000076293945,10.470000267028809,10.5,10.619999885559082,348700.0,10.428696632385254
2018-06-07,10.670000076293945,10.350000381469727,10.640000343322754,10.359999656677246,563501.0,10.173379898071289
2018-06-08,10.390000343322754,9.930000305175781,10.390000343322754,10.020000457763672,630517.0,9.896821975708008
2018-06-11,10.220000267028809,9.550000190734863,10.220000267028809,9.65999984741211,1159420.0,9.54124641418457
2018-06-12,9.84000015258789,9.220000267028809,9.649999618530273,9.59000015258789,1080992.0,9.472107887268066
2018-06-13,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0,9.472107887268066
2018-06-14,11.609999656677246,10.710000038146973,10.970000267028809,11.149999618530273,7385095.0,11.01292896270752
2018-06-15,10.84000015258789,10.199999809265137,10.550000190734863,10.270000457763672,4750087.0,10.14374828338623
2018-06-19,10.010000228881836,9.239999771118164,10.010000228881836,9.25,3423100.0,9.136287689208984
2018-06-20,9.550000190734863,9.079999923706055,9.210000038146973,9.40999984741211,2561671.0,9.294321060180664
2018-06-21,9.59000015258789,9.010000228881836,9.350000381469727,9.010000228881836,2245000.0,8.899237632751465
2018-06-22,9.199999809265137,8.75,8.779999732971191,9.15999984741211,1477923.0,9.047393798828125
2018-06-25,9.390000343322754,9.069999694824219,9.140000343322754,9.109999656677246,1148589.0,8.998007774353027
2018-06-26,9.239999771118164,8.789999961853027,8.949999809265137,9.119999885559082,1083440.0,9.007884979248047
2018-06-27,9.600000381469727,9.0,9.289999961853027,9.279999732971191,1875313.0,9.165918350219727
2018-06-28,9.5,9.199999809265137,9.270000457763672,9.289999961853027,1557200.0,9.175796508789062
2018-06-29,9.600000381469727,9.1899995803833,9.300000190734863,9.539999961853027,2181300.0,9.422721862792969
2018-07-02,9.680000305175781,9.229999542236328,9.680000305175781,9.289999961853027,1507488.0,9.175796508789062
2018-07-03,9.4399995803833,9.1899995803833,9.319999694824219,9.430000305175781,1019194.0,9.314074516296387
2018-07-04,9.5,9.170000076293945,9.470000267028809,9.239999771118164,1111830.0,9.126410484313965
2018-07-05,9.25,8.819999694824219,9.119999885559082,8.979999542236328,894773.0,8.869606018066406
2018-07-06,9.069999694824219,8.760000228881836,8.800000190734863,9.010000228881836,899711.0,8.899237632751465
2018-07-09,9.239999771118164,9.0600004196167,9.0600004196167,9.199999809265137,725873.0,9.086901664733887
2018-07-10,9.3100004196167,9.149999618530273,9.289999961853027,9.229999542236328,549422.0,9.116532325744629
2018-07-11,9.229999542236328,8.8100004196167,9.229999542236328,9.0,806407.0,8.889360427856445
2018-07-12,9.359999656677246,8.979999542236328,8.979999542236328,9.279999732971191,1021633.0,9.165918350219727
2018-07-13,9.3100004196167,9.15999984741211,9.300000190734863,9.260000228881836,734796.0,9.146164894104004
2018-07-16,9.5600004196167,9.149999618530273,9.199999809265137,9.350000381469727,1149748.0,9.235058784484863
2018-07-17,9.350000381469727,9.100000381469727,9.350000381469727,9.25,745563.0,9.136287689208984
2018-07-18,9.460000038146973,9.1899995803833,9.25,9.319999694824219,1115652.0,9.205426216125488
2018-07-19,9.329999923706055,9.119999885559082,9.319999694824219,9.279999732971191,810100.0,9.165918350219727
2018-07-20,9.350000381469727,9.069999694824219,9.180000305175781,9.279999732971191,829017.0,9.165918350219727
2018-07-23,9.40999984741211,9.1899995803833,9.270000457763672,9.380000114440918,756005.0,9.264689445495605
2018-07-24,9.479999542236328,9.300000190734863,9.359999656677246,9.470000267028809,1418137.0,9.353583335876465
2018-07-25,9.550000190734863,9.40999984741211,9.550000190734863,9.520000457763672,909611.0,9.402969360351562
2018-07-26,9.970000267028809,9.430000305175781,9.460000038146973,9.829999923706055,2054972.0,9.70915699005127
2018-07-27,9.829999923706055,9.609999656677246,9.729999542236328,9.670000076293945,1150331.0,9.55112361907959
2018-07-30,9.869999885559082,9.619999885559082,9.699999809265137,9.739999771118164,1051700.0,9.620264053344727
2018-07-31,9.800000190734863,9.65999984741211,9.699999809265137,9.770000457763672,832741.0,9.649894714355469
2018-08-01,9.800000190734863,9.539999961853027,9.800000190734863,9.539999961853027,1010710.0,9.422721862792969
2018-08-02,9.510000228881836,9.050000190734863,9.489999771118164,9.220000267028809,998710.0,9.106656074523926
2018-08-03,9.329999923706055,9.130000114440918,9.229999542236328,9.15999984741211,609812.0,9.047393798828125
2018-08-06,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,9.047393798828125
2018-08-07,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,9.047393798828125
2018-08-08,11.640000343322754,10.630000114440918,11.420000076293945,10.670000076293945,14032846.0,10.53883171081543
2018-08-09,10.960000038146973,10.100000381469727,10.380000114440918,10.680000305175781,9046761.0,10.54870891571045
2018-08-10,10.460000038146973,10.119999885559082,10.380000114440918,10.199999809265137,5536258.0,10.07460880279541
2018-08-13,10.119999885559082,9.800000190734863,10.119999885559082,10.039999961853027,3656793.0,9.91657543182373
2018-08-14,10.449999809265137,10.010000228881836,10.010000228881836,10.350000381469727,4955932.0,10.22276496887207
2018-08-15,10.300000190734863,9.869999885559082,10.170000076293945,10.020000457763672,2834090.0,9.896821975708008
2018-08-16,9.960000038146973,9.699999809265137,9.890000343322754,9.789999961853027,2273550.0,9.669649124145508
2018-08-17,9.960000038146973,9.369999885559082,9.789999961853027,9.430000305175781,2139892.0,9.314074516296387
2018-08-20,9.619999885559082,9.279999732971191,9.430000305175781,9.569999694824219,1643191.0,9.452353477478027
2018-08-21,9.729999542236328,9.5,9.510000228881836,9.680000305175781,1498442.0,9.561001777648926
2018-08-22,9.850000381469727,9.630000114440918,9.630000114440918,9.729999542236328,1675100.0,9.610386848449707
2018-08-23,9.770000457763672,9.5600004196167,9.729999542236328,9.720000267028809,1484242.0,9.600509643554688
2018-08-24,10.539999961853027,9.65999984741211,9.710000038146973,10.09000015258789,3535252.0,9.965961456298828
2018-08-27,10.220000267028809,10.020000457763672,10.0600004196167,10.1899995803833,2644432.0,10.06473159790039
2018-08-28,10.239999771118164,10.050000190734863,10.1899995803833,10.119999885559082,1594759.0,9.99559211730957
2018-08-29,10.65999984741211,10.300000190734863,10.350000381469727,10.329999923706055,3482504.0,10.203011512756348
2018-08-30,10.449999809265137,10.0600004196167,10.260000228881836,10.069999694824219,1749298.0,9.946207046508789
2018-08-31,10.109999656677246,9.859999656677246,10.0,10.010000228881836,1176462.0,9.886944770812988
2018-09-03,10.40999984741211,9.899999618530273,10.119999885559082,10.399999618530273,2270489.0,10.272150039672852
2018-09-04,10.5600004196167,10.260000228881836,10.390000343322754,10.479999542236328,2098869.0,10.351165771484375
2018-09-05,10.579999923706055,10.34000015258789,10.5,10.359999656677246,1386957.0,10.232641220092773
2018-09-06,10.850000381469727,10.359999656677246,10.420000076293945,10.8100004196167,3023830.0,10.677109718322754
2018-09-07,10.960000038146973,10.600000381469727,10.760000228881836,10.760000228881836,2006749.0,10.627724647521973
2018-09-10,11.579999923706055,10.100000381469727,10.989999771118164,10.260000228881836,3548375.0,10.133871078491211
2018-09-11,10.489999771118164,10.0,10.270000457763672,10.329999923706055,2137964.0,10.203011512756348
2018-09-12,10.5,10.180000305175781,10.329999923706055,10.199999809265137,1374098.0,10.07460880279541
2018-09-13,10.569999694824219,10.1899995803833,10.199999809265137,10.569999694824219,2394378.0,10.440059661865234
2018-09-14,10.550000190734863,10.220000267028809,10.489999771118164,10.239999771118164,1790070.0,10.114116668701172
2018-09-17,10.319999694824219,10.029999732971191,10.239999771118164,10.050000190734863,1234070.0,9.92645263671875
2018-09-18,10.140000343322754,9.880000114440918,10.0,10.119999885559082,1528317.0,9.99559211730957
2018-09-19,10.279999732971191,10.039999961853027,10.079999923706055,10.229999542236328,1148601.0,10.104239463806152
2018-09-20,10.270000457763672,10.029999732971191,10.229999542236328,10.0600004196167,1202453.0,9.936330795288086
2018-09-21,10.149999618530273,9.949999809265137,10.039999961853027,10.130000114440918,930415.0,10.00546932220459
2018-09-25,10.239999771118164,10.020000457763672,10.170000076293945,10.050000190734863,743800.0,9.92645263671875
2018-09-26,10.180000305175781,10.029999732971191,10.050000190734863,10.119999885559082,656600.0,9.99559211730957
2018-09-27,10.119999885559082,9.649999618530273,10.109999656677246,9.729999542236328,1689700.0,9.610386848449707
2018-09-28,9.869999885559082,9.729999542236328,9.729999542236328,9.84000015258789,613900.0,9.719035148620605
2018-10-08,9.819999694824219,9.59000015258789,9.670000076293945,9.600000381469727,847600.0,9.481985092163086
2018-10-09,9.75,9.5600004196167,9.600000381469727,9.680000305175781,815960.0,9.561001777648926
2018-10-10,9.729999542236328,9.600000381469727,9.600000381469727,9.6899995803833,458301.0,9.570878028869629
2018-10-11,9.380000114440918,8.720000267028809,9.210000038146973,8.720000267028809,2643100.0,8.612802505493164
2018-10-12,8.75,8.109999656677246,8.710000038146973,8.630000114440918,1611381.0,8.523908615112305
2018-10-15,8.789999961853027,8.529999732971191,8.630000114440918,8.579999923706055,664571.0,8.47452449798584
2018-10-16,8.800000190734863,8.430000305175781,8.600000381469727,8.569999694824219,683400.0,8.464646339416504
2018-10-17,8.75,8.350000381469727,8.739999771118164,8.539999961853027,787363.0,8.435015678405762
2018-10-18,8.5,8.199999809265137,8.350000381469727,8.210000038146973,644660.0,8.1090726852417
2018-10-19,8.399999618530273,8.029999732971191,8.029999732971191,8.319999694824219,739614.0,8.217720031738281
2018-10-22,8.84000015258789,8.460000038146973,8.550000190734863,8.65999984741211,1441915.0,8.553540229797363
2018-10-23,8.84000015258789,8.619999885559082,8.619999885559082,8.699999809265137,1145414.0,8.593049049377441
2018-10-24,8.869999885559082,8.529999732971191,8.869999885559082,8.670000076293945,840421.0,8.563417434692383
2018-10-25,8.850000381469727,8.449999809265137,8.5,8.779999732971191,1127056.0,8.672064781188965
2018-10-26,8.930000305175781,8.739999771118164,8.84000015258789,8.800000190734863,778043.0,8.69182014465332
2018-10-29,8.84000015258789,8.619999885559082,8.699999809265137,8.649999618530273,629700.0,8.543663024902344
2018-10-30,8.829999923706055,8.65999984741211,8.829999923706055,8.779999732971191,827922.0,8.672064781188965
2018-10-31,8.869999885559082,8.739999771118164,8.779999732971191,8.84000015258789,674400.0,8.731327056884766
2018-11-01,9.079999923706055,8.819999694824219,8.84000015258789,8.90999984741211,1174746.0,8.800467491149902
2018-11-02,9.170000076293945,8.979999542236328,9.100000381469727,9.119999885559082,845361.0,9.007884979248047
2018-11-05,9.229999542236328,8.960000038146973,9.199999809265137,9.100000381469727,981044.0,8.988131523132324
2018-11-06,9.270000457763672,9.0,9.0,9.25,972072.0,9.136287689208984
2018-11-07,9.470000267028809,9.15999984741211,9.470000267028809,9.180000305175781,780533.0,9.06714916229248
2018-11-08,9.260000228881836,9.119999885559082,9.199999809265137,9.140000343322754,628100.0,9.027640342712402
2018-11-09,9.180000305175781,9.010000228881836,9.15999984741211,9.170000076293945,466676.0,9.057271003723145
2018-11-12,9.40999984741211,9.119999885559082,9.180000305175781,9.399999618530273,988094.0,9.284443855285645
2018-11-13,9.520000457763672,9.239999771118164,9.329999923706055,9.470000267028809,1530254.0,9.353583335876465
2018-11-14,9.529999732971191,9.34000015258789,9.449999809265137,9.380000114440918,983678.0,9.264689445495605
2018-11-15,9.539999961853027,9.399999618530273,9.449999809265137,9.539999961853027,1159013.0,9.422721862792969
2018-11-16,9.6899995803833,9.4399995803833,9.449999809265137,9.630000114440918,1580517.0,9.511616706848145
2018-11-19,10.069999694824219,9.630000114440918,9.75,10.020000457763672,1701080.0,9.896821975708008
2018-11-20,10.34000015258789,9.880000114440918,10.020000457763672,10.039999961853027,3253506.0,9.91657543182373
2018-11-21,10.329999923706055,9.890000343322754,10.050000190734863,10.329999923706055,2276002.0,10.203011512756348
2018-11-22,10.489999771118164,10.170000076293945,10.390000343322754,10.319999694824219,1696316.0,10.193133354187012
2018-11-23,10.369999885559082,9.609999656677246,10.369999885559082,9.760000228881836,2168300.0,9.64001750946045
2018-11-26,9.970000267028809,9.720000267028809,9.869999885559082,9.760000228881836,994930.0,9.64001750946045
2018-11-27,10.319999694824219,9.890000343322754,9.890000343322754,10.130000114440918,1798023.0,10.00546932220459
2018-11-28,10.270000457763672,10.0600004196167,10.149999618530273,10.199999809265137,975510.0,10.07460880279541
2018-11-29,10.470000267028809,10.020000457763672,10.300000190734863,10.050000190734863,1320611.0,9.92645263671875
2018-11-30,10.149999618530273,9.899999618530273,9.960000038146973,10.069999694824219,1001110.0,9.946207046508789
2018-12-03,10.350000381469727,10.140000343322754,10.220000267028809,10.25,1496720.0,10.123993873596191
2018-12-04,10.350000381469727,10.180000305175781,10.350000381469727,10.270000457763672,1315209.0,10.14374828338623
2018-12-05,10.75,10.079999923706055,10.140000343322754,10.350000381469727,3185167.0,10.22276496887207
2018-12-06,10.550000190734863,10.289999961853027,10.289999961853027,10.34000015258789,1700095.0,10.21288776397705
2018-12-07,10.699999809265137,10.350000381469727,10.529999732971191,10.630000114440918,2074564.0,10.499322891235352
2018-12-10,10.600000381469727,10.1899995803833,10.600000381469727,10.350000381469727,1886393.0,10.22276496887207
2018-12-11,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0.0,10.22276496887207
2018-12-12,10.390000343322754,9.5600004196167,10.390000343322754,9.729999542236328,3178920.0,9.610386848449707
2018-12-13,9.880000114440918,9.4399995803833,9.699999809265137,9.880000114440918,2360458.0,9.75854206085205
2018-12-14,9.949999809265137,9.59000015258789,9.800000190734863,9.619999885559082,1158510.0,9.501739501953125
2018-12-17,9.640000343322754,9.40999984741211,9.600000381469727,9.4399995803833,928900.0,9.32395076751709
2018-12-18,9.5,9.180000305175781,9.390000343322754,9.319999694824219,956678.0,9.205426216125488
2018-12-19,9.489999771118164,9.0,9.350000381469727,9.09000015258789,1009185.0,8.978254318237305
2018-12-20,9.220000267028809,9.029999732971191,9.15999984741211,9.1899995803833,882800.0,9.077024459838867
2018-12-21,9.289999961853027,9.09000015258789,9.289999961853027,9.229999542236328,514045.0,9.116532325744629
2018-12-24,9.260000228881836,9.100000381469727,9.199999809265137,9.239999771118164,469000.0,9.126410484313965
2018-12-25,9.130000114440918,8.739999771118164,9.130000114440918,9.0600004196167,1227133.0,8.948623657226562
2018-12-26,9.550000190734863,9.220000267028809,9.300000190734863,9.270000457763672,1624266.0,9.156042098999023
2018-12-27,9.40999984741211,9.020000457763672,9.390000343322754,9.0600004196167,1035300.0,8.948623657226562
2018-12-28,9.220000267028809,8.850000381469727,9.069999694824219,8.880000114440918,784178.0,8.770835876464844
2019-01-02,9.029999732971191,8.760000228881836,9.010000228881836,8.869999885559082,764400.0,8.760958671569824
2019-01-03,9.239999771118164,8.619999885559082,8.619999885559082,9.149999618530273,1096207.0,9.037516593933105
2019-01-04,9.25,9.0,9.050000190734863,9.220000267028809,1019192.0,9.106656074523926
2019-01-07,9.369999885559082,9.180000305175781,9.050000190734863,9.350000381469727,816800.0,9.235058784484863
2019-01-08,9.390000343322754,9.239999771118164,9.270000457763672,9.270000457763672,811393.0,9.156042098999023
2019-01-09,9.449999809265137,9.25,9.369999885559082,9.25,854521.0,9.136287689208984
2019-01-10,9.329999923706055,9.109999656677246,9.300000190734863,9.25,818489.0,9.136287689208984
2019-01-11,9.289999961853027,9.15999984741211,9.199999809265137,9.210000038146973,524300.0,9.096778869628906
2019-01-14,9.279999732971191,9.15999984741211,9.199999809265137,9.180000305175781,804600.0,9.06714916229248
2019-01-15,9.25,9.140000343322754,9.15999984741211,9.239999771118164,652758.0,9.126410484313965
2019-01-16,9.289999961853027,9.149999618530273,9.289999961853027,9.170000076293945,599165.0,9.057271003723145
2019-01-17,9.489999771118164,9.140000343322754,9.149999618530273,9.40999984741211,1909030.0,9.294321060180664
2019-01-18,9.399999618530273,9.180000305175781,9.399999618530273,9.25,1103001.0,9.136287689208984
2019-01-21,9.279999732971191,9.1899995803833,9.25,9.1899995803833,616101.0,9.077024459838867
2019-01-22,9.1899995803833,8.880000114440918,9.1899995803833,8.9399995803833,876517.0,8.830098152160645
2019-01-23,9.109999656677246,8.890000343322754,8.9399995803833,9.09000015258789,558600.0,8.978254318237305
2019-01-24,9.100000381469727,8.960000038146973,9.09000015258789,9.0,591700.0,8.889360427856445
2019-01-25,9.5600004196167,9.079999923706055,9.079999923706055,9.399999618530273,2612883.0,9.284443855285645
2019-01-28,9.369999885559082,9.199999809265137,9.369999885559082,9.210000038146973,1177900.0,9.096778869628906
2019-01-29,9.260000228881836,8.869999885559082,9.199999809265137,9.149999618530273,751300.0,9.037516593933105
2019-01-30,9.289999961853027,9.050000190734863,9.130000114440918,9.260000228881836,683469.0,9.146164894104004
2019-01-31,9.489999771118164,9.1899995803833,9.300000190734863,9.199999809265137,1535117.0,9.086901664733887
2019-02-01,9.390000343322754,9.220000267028809,9.220000267028809,9.329999923706055,935930.0,9.215303421020508
2019-02-11,9.489999771118164,9.329999923706055,9.329999923706055,9.420000076293945,1254911.0,9.304197311401367
2019-02-12,9.5,9.359999656677246,9.420000076293945,9.470000267028809,1446860.0,9.353583335876465
2019-02-13,9.59000015258789,9.399999618530273,9.5,9.5600004196167,1811331.0,9.442476272583008
2019-02-14,9.880000114440918,9.520000457763672,9.520000457763672,9.800000190734863,2509262.0,9.679526329040527
2019-02-15,9.850000381469727,9.640000343322754,9.779999732971191,9.710000038146973,1555367.0,9.590632438659668
2019-02-18,9.890000343322754,9.619999885559082,9.710000038146973,9.890000343322754,1931296.0,9.76841926574707
2019-02-19,10.039999961853027,9.819999694824219,9.920000076293945,9.869999885559082,1699201.0,9.748665809631348
2019-02-20,9.9399995803833,9.800000190734863,9.869999885559082,9.850000381469727,1056037.0,9.728912353515625
2019-02-21,9.880000114440918,9.710000038146973,9.850000381469727,9.729999542236328,2033460.0,9.610386848449707
2019-02-22,9.869999885559082,9.670000076293945,9.720000267028809,9.850000381469727,1491102.0,9.728912353515625
2019-02-25,10.260000228881836,9.90999984741211,9.90999984741211,10.239999771118164,2723599.0,10.114116668701172
2019-02-26,10.479999542236328,10.119999885559082,10.289999961853027,10.1899995803833,2182351.0,10.06473159790039
2019-02-27,10.300000190734863,10.0600004196167,10.1899995803833,10.100000381469727,2094642.0,9.975838661193848
2019-02-28,10.319999694824219,10.100000381469727,10.100000381469727,10.1899995803833,1777301.0,10.06473159790039
2019-03-01,10.350000381469727,10.130000114440918,10.329999923706055,10.319999694824219,2091069.0,10.193133354187012
2019-03-04,10.5600004196167,10.300000190734863,10.34000015258789,10.380000114440918,2934519.0,10.252395629882812
2019-03-05,10.9399995803833,10.279999732971191,10.489999771118164,10.779999732971191,3242249.0,10.647479057312012
2019-03-06,10.960000038146973,10.699999809265137,10.899999618530273,10.859999656677246,2640699.0,10.726494789123535
2019-03-07,10.899999618530273,10.739999771118164,10.770000457763672,10.8100004196167,2594215.0,10.677109718322754
2019-03-08,10.8100004196167,10.220000267028809,10.640000343322754,10.229999542236328,3133867.0,10.104239463806152
2019-03-11,11.100000381469727,10.130000114440918,10.279999732971191,10.9399995803833,4168177.0,10.805511474609375
2019-03-12,10.989999771118164,10.720000267028809,10.789999961853027,10.859999656677246,3468001.0,10.726494789123535
2019-03-13,10.859999656677246,10.529999732971191,10.859999656677246,10.600000381469727,2558019.0,10.469691276550293
2019-03-14,10.770000457763672,10.470000267028809,10.600000381469727,10.649999618530273,1903404.0,10.519076347351074
2019-03-15,10.800000190734863,10.600000381469727,10.600000381469727,10.6899995803833,1715092.0,10.558584213256836
2019-03-18,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0.0,10.558584213256836
2019-03-19,12.9399995803833,11.699999809265137,11.800000190734863,12.010000228881836,11219411.0,11.862358093261719
2019-03-20,12.289999961853027,11.5600004196167,11.989999771118164,11.890000343322754,6225269.0,11.743833541870117
2019-03-21,11.979999542236328,11.65999984741211,11.760000228881836,11.800000190734863,5309165.0,11.654939651489258
2019-03-22,11.739999771118164,11.5,11.579999923706055,11.619999885559082,3294200.0,11.477151870727539
2019-03-25,12.5,11.34000015258789,11.5,12.140000343322754,6048400.0,11.990760803222656
2019-03-26,12.380000114440918,11.649999618530273,12.079999923706055,12.1899995803833,5157418.0,12.040143966674805
2019-03-27,12.770000457763672,11.899999618530273,12.470000267028809,12.279999732971191,5680203.0,12.12903881072998
2019-03-28,12.3100004196167,11.5,12.25,11.550000190734863,3795220.0,11.408013343811035
2019-03-29,11.920000076293945,11.319999694824219,11.600000381469727,11.710000038146973,3345353.0,11.566046714782715
2019-04-01,12.199999809265137,11.729999542236328,11.989999771118164,12.130000114440918,3637267.0,11.98088264465332
2019-04-02,12.40999984741211,11.979999542236328,12.079999923706055,12.119999885559082,4249434.0,11.9710054397583
2019-04-03,13.0,12.0,12.069999694824219,12.930000305175781,6865635.0,12.771048545837402
2019-04-04,13.5,12.5,12.800000190734863,13.109999656677246,9092991.0,12.948834419250488
2019-04-08,14.25,13.420000076293945,13.430000305175781,13.850000381469727,11692705.0,13.679738998413086
2019-04-09,13.829999923706055,13.050000190734863,13.829999923706055,13.34000015258789,5741884.0,13.176008224487305
2019-04-10,13.300000190734863,12.800000190734863,13.130000114440918,13.170000076293945,3570243.0,13.008097648620605
2019-04-11,13.779999732971191,12.970000267028809,13.109999656677246,13.050000190734863,4827967.0,12.889573097229004
2019-04-12,13.6899995803833,12.949999809265137,13.0,13.199999809265137,5478412.0,13.037729263305664
2019-04-15,13.649999618530273,12.8100004196167,13.430000305175781,12.880000114440918,4919117.0,12.721662521362305
2019-04-16,13.489999771118164,12.550000190734863,12.680000305175781,13.460000038146973,4696542.0,13.294532775878906
2019-04-17,14.180000305175781,13.289999961853027,13.359999656677246,13.850000381469727,7938061.0,13.679738998413086
2019-04-18,14.699999809265137,13.84000015258789,14.09000015258789,14.0600004196167,8240082.0,13.887157440185547
2019-04-19,14.529999732971191,13.779999732971191,13.880000114440918,14.359999656677246,6224039.0,14.18346881866455
2019-04-22,15.140000343322754,13.899999618530273,14.329999923706055,14.010000228881836,7868473.0,13.837772369384766
2019-04-23,14.510000228881836,13.510000228881836,13.880000114440918,14.510000228881836,7224774.0,14.331624984741211
2019-04-24,15.960000038146973,14.5,14.5,15.479999542236328,15374556.0,15.289700508117676
2019-04-25,17.030000686645508,15.199999809265137,15.220000267028809,15.920000076293945,25224343.0,15.724291801452637
2019-04-26,16.979999542236328,15.569999694824219,15.569999694824219,16.719999313354492,18012926.0,16.51445770263672
2019-05-06,13.449999809265137,12.619999885559082,13.449999809265137,12.619999885559082,6959087.0,12.464859008789062
2019-05-07,13.050000190734863,12.260000228881836,12.670000076293945,12.90999984741211,6067504.0,12.751294136047363
2019-05-08,12.930000305175781,12.319999694824219,12.5,12.649999618530273,4563009.0,12.494489669799805
2019-05-09,12.850000381469727,12.5,12.65999984741211,12.5,3501909.0,12.346334457397461
2019-05-10,12.920000076293945,12.199999809265137,12.680000305175781,12.90999984741211,6360232.0,12.751294136047363
2019-05-13,12.779999732971191,12.3100004196167,12.699999809265137,12.399999618530273,4762828.0,12.247563362121582
2019-05-14,12.979999542236328,12.100000381469727,12.15999984741211,12.979999542236328,6913023.0,12.820433616638184
2019-05-15,14.279999732971191,12.989999771118164,13.0,14.279999732971191,12928369.0,14.104452133178711
2019-05-16,15.25,13.989999771118164,13.989999771118164,14.380000114440918,14057855.0,14.203222274780273
2019-05-17,14.600000381469727,13.779999732971191,14.510000228881836,13.869999885559082,8865587.0,13.699492454528809
2019-05-20,14.380000114440918,13.199999809265137,14.199999809265137,13.770000457763672,5239133.0,13.600722312927246
2019-05-21,14.489999771118164,13.789999961853027,13.890000343322754,14.1899995803833,6109142.0,14.015558242797852
2019-05-22,14.140000343322754,13.579999923706055,14.119999885559082,13.630000114440918,5185501.0,13.462443351745605
2019-05-23,13.960000038146973,13.260000228881836,13.399999618530273,13.319999694824219,4302764.0,13.156253814697266
2019-05-24,13.550000190734863,13.029999732971191,13.170000076293945,13.210000038146973,4144941.0,13.047606468200684
2019-05-27,13.5600004196167,12.930000305175781,13.149999618530273,13.4399995803833,3866039.0,13.274778366088867
2019-05-28,13.569999694824219,13.300000190734863,13.399999618530273,13.350000381469727,3331200.0,13.185885429382324
2019-05-29,14.380000114440918,13.270000457763672,13.369999885559082,14.149999618530273,6157728.0,13.976049423217773
2019-05-30,14.100000381469727,13.609999656677246,14.100000381469727,13.84000015258789,4936935.0,13.669861793518066
2019-05-31,14.800000190734863,13.779999732971191,13.819999694824219,14.5600004196167,7334300.0,14.381011009216309
2019-06-03,14.720000267028809,14.109999656677246,14.649999618530273,14.510000228881836,4808451.0,14.331624984741211
2019-06-04,14.649999618530273,14.0,14.470000267028809,14.199999809265137,3347584.0,14.025435447692871
2019-06-05,14.489999771118164,14.0,14.270000457763672,14.180000305175781,2506520.0,14.005681991577148
2019-06-06,14.4399995803833,14.010000228881836,14.109999656677246,14.289999961853027,3607329.0,14.11432933807373
2019-06-10,14.420000076293945,14.079999923706055,14.270000457763672,14.399999618530273,2983025.0,14.222976684570312
2019-06-11,14.779999732971191,14.25,14.470000267028809,14.670000076293945,6382271.0,14.48965835571289
2019-06-12,14.6899995803833,14.109999656677246,14.670000076293945,14.140000343322754,4493029.0,13.966174125671387
2019-06-13,14.199999809265137,13.199999809265137,14.079999923706055,13.630000114440918,5649891.0,13.462443351745605
2019-06-14,14.600000381469727,13.4399995803833,13.649999618530273,14.289999961853027,5334873.0,14.11432933807373
2019-06-17,14.649999618530273,14.029999732971191,14.300000190734863,14.119999885559082,3141906.0,13.946419715881348
2019-06-18,14.229999542236328,14.010000228881836,14.1899995803833,14.029999732971191,1574250.0,13.857525825500488
2019-06-19,14.470000267028809,14.100000381469727,14.289999961853027,14.130000114440918,2749522.0,13.956296920776367
2019-06-20,14.399999618530273,14.109999656677246,14.300000190734863,14.399999618530273,2509854.0,14.222976684570312
2019-06-21,14.649999618530273,14.319999694824219,14.399999618530273,14.449999809265137,2630010.0,14.27236270904541
2019-06-24,14.579999923706055,14.289999961853027,14.510000228881836,14.579999923706055,1884869.0,14.400764465332031
2019-06-25,15.350000381469727,14.430000305175781,14.5600004196167,14.920000076293945,5296525.0,14.736584663391113
2019-06-26,15.8100004196167,14.609999656677246,14.699999809265137,15.739999771118164,6625245.0,15.546504020690918
2019-06-27,15.880000114440918,15.270000457763672,15.569999694824219,15.34000015258789,5263000.0,15.151421546936035
2019-06-28,15.489999771118164,15.079999923706055,15.3100004196167,15.399999618530273,3014370.0,15.210683822631836
2019-07-01,15.789999961853027,15.239999771118164,15.789999961853027,15.239999771118164,4596245.0,15.052650451660156
2019-07-02,15.300000190734863,14.930000305175781,15.079999923706055,15.199999809265137,2434245.0,15.013141632080078
2019-07-03,15.449999809265137,15.100000381469727,15.239999771118164,15.180000305175781,2227327.0,14.993389129638672
2019-07-04,15.329999923706055,14.699999809265137,15.180000305175781,14.75,2959102.0,14.568674087524414
2019-07-05,14.970000267028809,14.569999694824219,14.75,14.760000228881836,2278686.0,14.578551292419434
2019-07-08,14.899999618530273,13.600000381469727,14.890000343322754,13.630000114440918,3656455.0,13.462443351745605
2019-07-09,14.119999885559082,13.430000305175781,13.449999809265137,13.8100004196167,2264841.0,13.640230178833008
2019-07-10,13.979999542236328,13.399999618530273,13.789999961853027,13.520000457763672,1940328.0,13.353796005249023
2019-07-11,13.779999732971191,13.539999961853027,13.619999885559082,13.680000305175781,1553440.0,13.511829376220703
2019-07-12,14.279999732971191,13.569999694824219,13.569999694824219,13.90999984741211,2097458.0,13.739001274108887
2019-07-15,14.100000381469727,13.649999618530273,13.800000190734863,13.890000343322754,2211188.0,13.719246864318848
2019-07-16,14.25,13.760000228881836,13.8100004196167,14.079999923706055,1884387.0,13.90691089630127
2019-07-17,14.329999923706055,13.920000076293945,14.25,13.920000076293945,2029245.0,13.74887752532959
2019-07-18,13.9399995803833,13.510000228881836,13.550000190734863,13.680000305175781,1518515.0,13.573259353637695
2019-07-19,14.130000114440918,13.760000228881836,13.90999984741211,13.960000038146973,1814100.0,13.85107421875
2019-07-22,14.029999732971191,13.550000190734863,13.930000305175781,13.649999618530273,1779054.0,13.543492317199707
2019-07-23,13.90999984741211,13.600000381469727,13.600000381469727,13.649999618530273,1363907.0,13.543492317199707
2019-07-24,13.890000343322754,13.59000015258789,13.59000015258789,13.859999656677246,1222751.0,13.751853942871094
2019-07-25,13.930000305175781,13.699999809265137,13.760000228881836,13.84000015258789,1304051.0,13.732010841369629
2019-07-26,13.869999885559082,13.640000343322754,13.720000267028809,13.65999984741211,1062925.0,13.553414344787598
2019-07-29,13.819999694824219,13.5600004196167,13.819999694824219,13.579999923706055,1154685.0,13.474039077758789
2019-07-30,13.75,13.40999984741211,13.710000038146973,13.479999542236328,1560107.0,13.374818801879883
2019-07-31,13.65999984741211,13.470000267028809,13.609999656677246,13.619999885559082,1060492.0,13.513727188110352
2019-08-01,13.600000381469727,13.0,13.59000015258789,13.220000267028809,2465595.0,13.11684799194336
2019-08-02,13.220000267028809,12.680000305175781,12.989999771118164,12.90999984741211,2271504.0,12.809267044067383
2019-08-05,12.880000114440918,12.289999961853027,12.75,12.380000114440918,2416246.0,12.283402442932129
2019-08-06,12.460000038146973,11.829999923706055,12.100000381469727,11.90999984741211,2619092.0,11.817069053649902
2019-08-07,12.069999694824219,11.819999694824219,12.0600004196167,11.890000343322754,1412506.0,11.797225952148438
2019-08-08,12.100000381469727,11.760000228881836,12.100000381469727,12.0600004196167,1812542.0,11.965899467468262
2019-08-09,12.239999771118164,11.630000114440918,12.239999771118164,11.770000457763672,1348700.0,11.678162574768066
2019-08-12,11.899999618530273,11.699999809265137,11.829999923706055,11.880000114440918,1083200.0,11.787303924560547
2019-08-13,11.970000267028809,11.600000381469727,11.789999961853027,11.899999618530273,1483815.0,11.807147026062012
2019-08-14,12.140000343322754,11.899999618530273,12.079999923706055,12.020000457763672,1375400.0,11.9262113571167
2019-08-15,11.989999771118164,11.550000190734863,11.550000190734863,11.930000305175781,1241700.0,11.8369140625
2019-08-16,12.210000038146973,11.930000305175781,11.930000305175781,12.130000114440918,1138442.0,12.03535270690918
2019-08-19,12.5,12.170000076293945,12.170000076293945,12.479999542236328,1503208.0,12.382621765136719
2019-08-20,12.760000228881836,12.430000305175781,12.489999771118164,12.510000228881836,1566676.0,12.41238784790039
2019-08-21,12.65999984741211,12.390000343322754,12.399999618530273,12.5,1167641.0,12.4024658203125
2019-08-22,12.649999618530273,12.359999656677246,12.479999542236328,12.529999732971191,930262.0,12.432231903076172
2019-08-23,12.600000381469727,12.399999618530273,12.529999732971191,12.529999732971191,990294.0,12.432231903076172
2019-08-26,12.59000015258789,12.25,12.3100004196167,12.479999542236328,818337.0,12.382621765136719
2019-08-27,12.699999809265137,12.460000038146973,12.699999809265137,12.550000190734863,1150910.0,12.452075958251953
2019-08-28,13.25,12.579999923706055,12.579999923706055,13.039999961853027,2567467.0,12.938252449035645
2019-08-29,13.119999885559082,12.720000267028809,13.119999885559082,12.770000457763672,2058115.0,12.67035961151123
2019-08-30,12.9399995803833,12.460000038146973,12.84000015258789,12.630000114440918,1492268.0,12.531451225280762
2019-09-02,12.890000343322754,12.479999542236328,12.479999542236328,12.890000343322754,1582487.0,12.789422988891602
2019-09-03,12.930000305175781,12.770000457763672,12.890000343322754,12.890000343322754,1041896.0,12.789422988891602
2019-09-04,13.510000228881836,12.850000381469727,12.890000343322754,13.479999542236328,3587255.0,13.374818801879883
2019-09-05,13.949999809265137,13.550000190734863,13.550000190734863,13.579999923706055,3615277.0,13.474039077758789
2019-09-06,14.9399995803833,13.609999656677246,13.850000381469727,14.9399995803833,11316872.0,14.823427200317383
2019-09-09,16.399999618530273,15.359999656677246,15.800000190734863,15.979999542236328,13577354.0,15.85531234741211
2019-09-10,15.800000190734863,15.40999984741211,15.779999732971191,15.479999542236328,9408344.0,15.359213829040527
2019-09-11,15.789999961853027,15.350000381469727,15.5,15.569999694824219,6290145.0,15.448511123657227
2019-09-12,15.779999732971191,15.510000228881836,15.579999923706055,15.630000114440918,4046527.0,15.50804328918457
2019-09-16,16.450000762939453,15.649999618530273,16.0,15.710000038146973,8147609.0,15.587419509887695
2019-09-17,15.8100004196167,15.270000457763672,15.609999656677246,15.350000381469727,5977376.0,15.230228424072266
2019-09-18,15.5,14.899999618530273,15.399999618530273,15.020000457763672,4846206.0,14.902803421020508
2019-09-19,15.369999885559082,14.800000190734863,15.300000190734863,15.140000343322754,4751799.0,15.021866798400879
2019-09-20,15.479999542236328,15.109999656677246,15.180000305175781,15.109999656677246,4412797.0,14.992100715637207
2019-09-23,16.100000381469727,15.109999656677246,15.109999656677246,15.90999984741211,9225575.0,15.785858154296875
2019-09-24,17.5,15.90999984741211,15.90999984741211,17.5,14115551.0,17.363452911376953
2019-09-25,17.6299991607666,16.809999465942383,17.299999237060547,17.200000762939453,10338757.0,17.065793991088867
2019-09-26,18.100000381469727,15.989999771118164,17.309999465942383,16.540000915527344,9193776.0,16.41094398498535
2019-09-27,17.790000915527344,16.239999771118164,16.530000686645508,17.489999771118164,8999763.0,17.353530883789062
2019-09-30,17.920000076293945,16.200000762939453,17.170000076293945,17.399999618530273,8281501.0,17.264232635498047
2019-10-08,17.760000228881836,16.729999542236328,17.31999969482422,17.719999313354492,4913381.0,17.581735610961914
2019-10-09,19.049999237060547,17.18000030517578,17.510000228881836,18.75,8328470.0,18.60369873046875
2019-10-10,19.3799991607666,18.299999237060547,19.0,18.549999237060547,7617907.0,18.405258178710938
2019-10-11,18.809999465942383,18.049999237060547,18.639999389648438,18.170000076293945,5651365.0,18.02822494506836
2019-10-14,18.540000915527344,17.75,18.299999237060547,18.1200008392334,7024125.0,17.978614807128906
2019-10-15,18.149999618530273,17.25,17.979999542236328,17.610000610351562,6269366.0,17.47259521484375
2019-10-16,17.770000457763672,17.110000610351562,17.770000457763672,17.459999084472656,3464111.0,17.323762893676758
2019-10-17,17.75,17.18000030517578,17.450000762939453,17.59000015258789,3769450.0,17.45275115966797
2019-10-18,17.56999969482422,17.0,17.540000915527344,17.299999237060547,3823648.0,17.16501235961914
2019-10-21,17.479999542236328,16.3799991607666,17.350000381469727,16.65999984741211,4591312.0,16.530006408691406
2019-10-22,17.479999542236328,16.610000610351562,16.8799991607666,17.31999969482422,3768007.0,17.184856414794922
2019-10-23,17.479999542236328,16.5,17.469999313354492,16.600000381469727,3780083.0,16.470474243164062
2019-10-24,16.959999084472656,16.5,16.510000228881836,16.719999313354492,2783131.0,16.58953857421875
2019-10-25,16.959999084472656,16.530000686645508,16.690000534057617,16.809999465942383,1803362.0,16.678834915161133
2019-10-28,17.309999465942383,16.709999084472656,16.75,17.0,2357237.0,16.867353439331055
2019-10-29,16.950000762939453,16.100000381469727,16.799999237060547,16.899999618530273,4923278.0,16.76813316345215
2019-10-30,16.59000015258789,16.190000534057617,16.469999313354492,16.190000534057617,2165846.0,16.063674926757812
2019-10-31,16.479999542236328,16.010000228881836,16.190000534057617,16.1200008392334,1358553.0,15.994220733642578
2019-11-01,16.479999542236328,15.850000381469727,16.1200008392334,16.270000457763672,1861845.0,16.143049240112305
2019-11-04,16.860000610351562,16.309999465942383,16.309999465942383,16.3799991607666,1596351.0,16.25218963623047
2019-11-05,16.549999237060547,16.139999389648438,16.469999313354492,16.3700008392334,1585003.0,16.24226951599121
2019-11-06,16.540000915527344,16.149999618530273,16.360000610351562,16.229999542236328,1404649.0,16.103361129760742
2019-11-07,16.459999084472656,16.100000381469727,16.209999084472656,16.350000381469727,1225446.0,16.22242546081543
2019-11-08,16.850000381469727,16.280000686645508,16.3799991607666,16.40999984741211,1970780.0,16.281957626342773
2019-11-11,16.329999923706055,15.829999923706055,16.329999923706055,16.1200008392334,1499628.0,15.994220733642578
2019-11-12,16.170000076293945,15.789999961853027,15.800000190734863,15.989999771118164,1070011.0,15.865234375
2019-11-13,16.290000915527344,15.739999771118164,16.079999923706055,15.970000267028809,944723.0,15.845390319824219
2019-11-14,16.469999313354492,15.829999923706055,15.960000038146973,16.3799991607666,1235779.0,16.25218963623047
2019-11-15,16.40999984741211,16.079999923706055,16.270000457763672,16.219999313354492,1410393.0,16.09343910217285
2019-11-18,17.260000228881836,16.100000381469727,16.219999313354492,17.25,3512295.0,17.115402221679688
2019-11-19,17.489999771118164,16.950000762939453,17.200000762939453,17.139999389648438,2759130.0,17.00625991821289
2019-11-20,17.079999923706055,16.649999618530273,17.040000915527344,16.65999984741211,1984919.0,16.530006408691406
2019-11-21,16.93000030517578,16.5,16.65999984741211,16.850000381469727,1288991.0,16.718524932861328
2019-11-22,17.489999771118164,16.649999618530273,16.899999618530273,16.649999618530273,1957161.0,16.520084381103516
2019-11-25,16.649999618530273,16.010000228881836,16.649999618530273,16.260000228881836,1397700.0,16.133127212524414
2019-11-26,16.450000762939453,16.149999618530273,16.190000534057617,16.149999618530273,961602.0,16.023984909057617
2019-11-27,16.34000015258789,16.06999969482422,16.299999237060547,16.149999618530273,1072800.0,16.023984909057617
2019-11-28,16.200000762939453,15.0600004196167,16.139999389648438,15.479999542236328,2926901.0,15.359213829040527
2019-11-29,15.699999809265137,15.149999618530273,15.579999923706055,15.270000457763672,1943514.0,15.150853157043457
2019-12-02,15.449999809265137,15.09000015258789,15.260000228881836,15.319999694824219,1194474.0,15.200462341308594
2019-12-03,15.550000190734863,14.989999771118164,15.329999923706055,15.479999542236328,1425775.0,15.359213829040527
2019-12-04,15.84000015258789,15.180000305175781,15.180000305175781,15.489999771118164,1317082.0,15.369135856628418
2019-12-05,15.680000305175781,15.350000381469727,15.5,15.579999923706055,1267301.0,15.458433151245117
2019-12-06,15.75,15.489999771118164,15.609999656677246,15.630000114440918,1198444.0,15.50804328918457
2019-12-09,16.93000030517578,15.680000305175781,15.680000305175781,16.59000015258789,3416759.0,16.460552215576172
2019-12-10,17.049999237060547,16.200000762939453,16.5,16.989999771118164,3157208.0,16.857431411743164
2019-12-11,17.34000015258789,16.700000762939453,16.959999084472656,17.34000015258789,3702613.0,17.204700469970703
2019-12-12,17.68000030517578,17.049999237060547,17.110000610351562,17.549999237060547,4462879.0,17.413061141967773
2019-12-13,18.290000915527344,17.530000686645508,17.549999237060547,18.1200008392334,3803212.0,17.978614807128906
2019-12-16,18.489999771118164,17.809999465942383,18.1200008392334,18.43000030517578,3100353.0,18.286195755004883
2019-12-17,19.100000381469727,18.40999984741211,18.450000762939453,18.940000534057617,4059920.0,18.792217254638672
2019-12-18,19.030000686645508,18.559999465942383,18.950000762939453,18.719999313354492,3230258.0,18.573932647705078
2019-12-19,19.239999771118164,18.68000030517578,18.770000457763672,18.979999542236328,2367754.0,18.8319034576416
2019-12-20,18.989999771118164,18.639999389648438,18.8799991607666,18.739999771118164,1713743.0,18.59377670288086
2019-12-23,18.84000015258789,18.270000457763672,18.65999984741211,18.469999313354492,2065938.0,18.325883865356445
2019-12-24,18.600000381469727,18.149999618530273,18.459999084472656,18.510000228881836,1506484.0,18.365571975708008
2019-12-25,19.59000015258789,18.40999984741211,18.59000015258789,18.950000762939453,3211180.0,18.802139282226562
2019-12-26,19.65999984741211,18.290000915527344,18.889999389648438,18.84000015258789,3928191.0,18.692996978759766
2019-12-27,19.479999542236328,18.540000915527344,18.719999313354492,18.690000534057617,2978953.0,18.54416847229004
2019-12-30,19.5,17.90999984741211,18.6200008392334,19.1299991607666,3751836.0,18.98073387145996
2019-12-31,19.350000381469727,18.610000610351562,19.25,19.309999465942383,4079069.0,19.15932846069336
2020-01-02,19.399999618530273,18.6299991607666,19.360000610351562,18.790000915527344,4343849.0,18.643386840820312
2020-01-03,18.84000015258789,18.040000915527344,18.84000015258789,18.399999618530273,3965583.0,18.25642967224121
2020-01-06,18.68000030517578,18.170000076293945,18.610000610351562,18.329999923706055,2616806.0,18.186975479125977
2020-01-07,18.440000534057617,18.15999984741211,18.350000381469727,18.31999969482422,1937659.0,18.177053451538086
2020-01-08,17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,3757542.0,17.641267776489258
2020-01-09,18.1200008392334,17.610000610351562,17.860000610351562,17.8799991607666,2886728.0,17.74048614501953
2020-01-10,18.139999389648438,17.850000381469727,17.889999389648438,18.020000457763672,2325322.0,17.87939453125
2020-01-13,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,2540051.0,18.03814697265625
2020-01-14,19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,7909341.0,19.437145233154297
2020-01-15,20.280000686645508,19.360000610351562,19.510000228881836,20.15999984741211,6843127.0,20.002696990966797
2020-01-16,20.450000762939453,19.799999237060547,19.8799991607666,20.25,4613952.0,20.091995239257812
2020-01-17,20.389999389648438,19.579999923706055,20.350000381469727,19.6299991607666,3603088.0,19.476831436157227
2020-01-20,20.100000381469727,19.56999969482422,19.829999923706055,19.610000610351562,4533100.0,19.456989288330078
2020-01-21,19.8799991607666,19.420000076293945,19.850000381469727,19.549999237060547,2201504.0,19.3974552154541
2020-01-22,19.739999771118164,18.719999313354492,19.739999771118164,19.25,4883612.0,19.09979820251465
2020-01-23,19.40999984741211,17.420000076293945,19.059999465942383,17.799999237060547,5380695.0,17.661109924316406
2020-02-03,16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,619000.0,15.895000457763672
2020-02-04,15.9399995803833,14.520000457763672,14.520000457763672,15.369999885559082,4977113.0,15.250072479248047
2020-02-05,16.15999984741211,15.390000343322754,15.390000343322754,15.819999694824219,3743809.0,15.696560859680176
2020-02-06,16.399999618530273,15.779999732971191,15.779999732971191,16.149999618530273,4080556.0,16.023984909057617
2020-02-07,16.389999389648438,15.510000228881836,16.1299991607666,15.90999984741211,6124183.0,15.785858154296875
2020-02-10,17.5,16.5,17.5,17.5,5549982.0,17.363452911376953
2020-02-11,18.299999237060547,16.799999237060547,18.1299991607666,16.979999542236328,8901363.0,16.847509384155273
2020-02-12,17.1299991607666,16.719999313354492,16.780000686645508,17.020000457763672,5162513.0,16.887197494506836
2020-02-13,17.1299991607666,16.309999465942383,16.93000030517578,16.459999084472656,5151007.0,16.331565856933594
2020-02-14,16.610000610351562,16.110000610351562,16.610000610351562,16.299999237060547,4640593.0,16.172815322875977
2020-02-17,17.280000686645508,16.270000457763672,16.399999618530273,17.200000762939453,9971225.0,17.065793991088867
2020-02-18,18.059999465942383,16.850000381469727,17.049999237060547,17.899999618530273,11173746.0,17.760330200195312
2020-02-19,19.690000534057617,17.75,17.93000030517578,19.010000228881836,13698529.0,18.861669540405273
2020-02-20,20.420000076293945,18.209999084472656,19.459999084472656,19.68000030517578,15174147.0,19.526443481445312
2020-02-21,21.649999618530273,19.940000534057617,20.200000762939453,21.649999618530273,17080235.0,21.48107147216797
2020-02-24,23.790000915527344,21.700000762939453,23.0,22.520000457763672,19715870.0,22.344282150268555
2020-02-25,24.510000228881836,21.299999237060547,21.690000534057617,23.68000030517578,17627077.0,23.49523162841797
2020-02-26,23.200000762939453,21.799999237060547,22.899999618530273,21.860000610351562,10752356.0,21.68943214416504
2020-02-27,22.729999542236328,21.360000610351562,21.8799991607666,21.700000762939453,8852738.0,21.530681610107422
2020-02-28,22.34000015258789,20.579999923706055,20.579999923706055,20.989999771118164,10426437.0,20.826221466064453
2020-03-02,21.899999618530273,21.200000762939453,21.5,21.329999923706055,8151535.0,21.1635684967041
2020-03-03,22.579999923706055,20.979999542236328,21.780000686645508,21.190000534057617,11534369.0,21.024660110473633
2020-03-04,21.68000030517578,20.399999618530273,20.950000762939453,20.860000610351562,7176915.0,20.697235107421875
2020-03-05,21.469999313354492,20.81999969482422,21.299999237060547,20.959999084472656,5057013.0,20.79645347595215
2020-03-06,22.84000015258789,20.600000381469727,20.8700008392334,22.0,12909686.0,21.828340530395508
2020-03-09,23.860000610351562,21.950000762939453,22.020000457763672,22.170000076293945,18326857.0,21.997013092041016
2020-03-10,21.75,19.950000762939453,21.100000381469727,21.260000228881836,12327938.0,21.094114303588867
2020-03-11,22.579999923706055,20.420000076293945,21.200000762939453,21.5,15978624.0,21.33224105834961
2020-03-12,22.450000762939453,20.850000381469727,21.729999542236328,21.190000534057617,12267319.0,21.024660110473633
2020-03-13,20.40999984741211,19.18000030517578,19.18000030517578,19.81999969482422,10603605.0,19.66534996032715
2020-03-16,21.530000686645508,19.75,20.3799991607666,19.920000076293945,16276298.0,19.764570236206055
2020-03-17,20.670000076293945,18.049999237060547,20.3700008392334,19.100000381469727,12776384.0,18.95096778869629
2020-03-18,20.549999237060547,19.190000534057617,19.190000534057617,19.229999542236328,12820581.0,19.079952239990234
2020-03-19,19.950000762939453,18.8799991607666,19.350000381469727,19.809999465942383,8679378.0,19.655427932739258
2020-03-20,20.850000381469727,20.0,20.09000015258789,20.059999465942383,9697981.0,19.90347671508789
2020-03-23,20.350000381469727,18.799999237060547,19.489999771118164,18.920000076293945,7771182.0,18.77237319946289
2020-03-24,19.5,17.809999465942383,19.299999237060547,18.600000381469727,7314908.0,18.454870223999023
2020-03-25,19.25,18.760000228881836,19.100000381469727,19.239999771118164,5526536.0,19.089876174926758
2020-03-26,19.170000076293945,18.3799991607666,18.959999084472656,18.450000762939453,4533054.0,18.306039810180664
2020-03-27,18.93000030517578,17.979999542236328,18.850000381469727,18.0,4535758.0,17.85955047607422
2020-03-30,17.950000762939453,16.809999465942383,17.559999465942383,17.5,5982007.0,17.363452911376953
2020-03-31,17.8799991607666,17.100000381469727,17.84000015258789,17.399999618530273,3935235.0,17.264232635498047
2020-04-01,17.639999389648438,16.979999542236328,17.239999771118164,17.059999465942383,4316144.0,16.9268856048584
2020-04-02,17.959999084472656,16.93000030517578,17.040000915527344,17.920000076293945,5208396.0,17.780176162719727
2020-04-03,18.440000534057617,17.719999313354492,17.850000381469727,17.969999313354492,4440012.0,17.829784393310547
2020-04-07,18.93000030517578,18.200000762939453,18.350000381469727,18.760000228881836,5156040.0,18.61362075805664
2020-04-08,18.860000610351562,18.450000762939453,18.739999771118164,18.549999237060547,3058141.0,18.405258178710938
2020-04-09,18.850000381469727,18.40999984741211,18.700000762939453,18.440000534057617,2992348.0,18.296117782592773
2020-04-10,18.600000381469727,17.600000381469727,18.469999313354492,17.889999389648438,3105369.0,17.750408172607422
2020-04-13,18.100000381469727,17.610000610351562,17.889999389648438,17.729999542236328,2373089.0,17.591657638549805
2020-04-14,18.079999923706055,17.6299991607666,17.739999771118164,18.049999237060547,2317509.0,17.909160614013672
2020-04-15,18.5,17.829999923706055,18.270000457763672,17.8700008392334,2620077.0,17.730566024780273
2020-04-16,17.989999771118164,17.399999618530273,17.709999084472656,17.770000457763672,3181718.0,17.631345748901367
2020-04-17,18.479999542236328,17.8700008392334,17.899999618530273,18.030000686645508,4403559.0,17.889318466186523
2020-04-20,18.260000228881836,17.709999084472656,18.260000228881836,17.920000076293945,2917233.0,17.780176162719727
2020-04-21,17.8799991607666,17.170000076293945,17.81999969482422,17.329999923706055,4499968.0,17.194778442382812
2020-04-22,17.799999237060547,17.020000457763672,17.15999984741211,17.639999389648438,3292568.0,17.50235939025879
2020-04-23,17.770000457763672,17.190000534057617,17.649999618530273,17.209999084472656,2757500.0,17.075714111328125
2020-04-24,17.360000610351562,16.940000534057617,17.190000534057617,17.0,2279688.0,16.867353439331055
2020-04-27,17.030000686645508,16.65999984741211,17.030000686645508,16.780000686645508,1793787.0,16.649070739746094
2020-04-28,16.8700008392334,15.869999885559082,16.700000762939453,16.530000686645508,3288143.0,16.40102195739746
2020-04-29,17.059999465942383,16.610000610351562,16.790000915527344,16.81999969482422,2042600.0,16.688756942749023
2020-04-30,17.729999542236328,16.959999084472656,16.959999084472656,17.459999084472656,4252869.0,17.323762893676758
2020-05-06,18.549999237060547,17.350000381469727,17.399999618530273,18.469999313354492,6505722.0,18.325883865356445
2020-05-07,18.600000381469727,18.15999984741211,18.600000381469727,18.309999465942383,3852931.0,18.167131423950195
2020-05-08,18.649999618530273,18.299999237060547,18.450000762939453,18.479999542236328,3234715.0,18.335805892944336
2020-05-11,18.760000228881836,18.299999237060547,18.649999618530273,18.3799991607666,3256959.0,18.23658561706543
2020-05-12,18.530000686645508,18.110000610351562,18.420000076293945,18.420000076293945,3144616.0,18.276273727416992
2020-05-13,18.75,18.299999237060547,18.360000610351562,18.610000610351562,3357535.0,18.464792251586914
2020-05-14,18.84000015258789,18.309999465942383,18.43000030517578,18.559999465942383,3401056.0,18.415180206298828
2020-05-15,19.850000381469727,18.59000015258789,18.709999084472656,19.219999313354492,7946260.0,19.070030212402344
2020-05-18,19.889999389648438,19.149999618530273,19.479999542236328,19.399999618530273,5441905.0,19.248626708984375
2020-05-19,20.520000457763672,19.399999618530273,19.450000762939453,20.290000915527344,7835704.0,20.131683349609375
2020-05-20,20.81999969482422,19.950000762939453,20.290000915527344,20.350000381469727,7458742.0,20.19121551513672
2020-05-21,20.459999084472656,19.5,20.399999618530273,19.520000457763672,6473832.0,19.367691040039062
2020-05-22,19.6200008392334,18.639999389648438,19.6200008392334,18.979999542236328,4735731.0,18.8319034576416
2020-05-25,19.010000228881836,18.360000610351562,18.979999542236328,18.450000762939453,3472800.0,18.306039810180664
2020-05-26,18.829999923706055,18.399999618530273,18.399999618530273,18.700000762939453,2707130.0,18.55409049987793
2020-05-27,18.829999923706055,18.1200008392334,18.690000534057617,18.15999984741211,3056668.0,18.01830291748047
2020-05-28,18.229999542236328,17.59000015258789,18.15999984741211,17.899999618530273,2922373.0,17.760330200195312
2020-05-29,18.200000762939453,17.649999618530273,17.649999618530273,18.010000228881836,2494742.0,17.86947250366211
2020-06-01,18.860000610351562,18.030000686645508,18.030000686645508,18.75,2910812.0,18.60369873046875
2020-06-02,19.079999923706055,18.600000381469727,18.780000686645508,18.899999618530273,2852032.0,18.752527236938477
2020-06-03,20.34000015258789,18.799999237060547,19.0,19.8799991607666,7268750.0,19.72488021850586
2020-06-04,20.06999969482422,19.350000381469727,19.90999984741211,19.579999923706055,5364347.0,19.427223205566406
2020-06-05,19.719999313354492,19.239999771118164,19.450000762939453,19.299999237060547,3478649.0,19.14940643310547
2020-06-08,19.549999237060547,18.940000534057617,19.43000030517578,18.950000762939453,3383206.0,18.802139282226562
2020-06-09,19.190000534057617,18.729999542236328,19.0,19.149999618530273,2494200.0,19.000577926635742
2020-06-10,19.209999084472656,18.649999618530273,18.989999771118164,18.75,4396799.0,18.60369873046875
2020-06-11,18.93000030517578,18.139999389648438,18.829999923706055,18.299999237060547,5820660.0,18.157209396362305
2020-06-12,18.020000457763672,17.6299991607666,17.799999237060547,17.799999237060547,5385170.0,17.661109924316406
2020-06-15,17.90999984741211,17.309999465942383,17.709999084472656,17.31999969482422,5566663.0,17.184856414794922
2020-06-16,19.049999237060547,17.549999237060547,17.549999237060547,19.049999237060547,9581094.0,18.901357650756836
2020-06-17,19.190000534057617,18.290000915527344,18.649999618530273,18.510000228881836,8814142.0,18.365571975708008
2020-06-18,18.549999237060547,18.15999984741211,18.5,18.459999084472656,4092502.0,18.315959930419922
2020-06-19,18.940000534057617,18.350000381469727,18.420000076293945,18.760000228881836,5119167.0,18.61362075805664
2020-06-22,19.799999237060547,18.649999618530273,18.739999771118164,19.239999771118164,7006008.0,19.089876174926758
2020-06-23,20.219999313354492,19.010000228881836,19.09000015258789,20.09000015258789,10999622.0,19.933242797851562
2020-06-24,20.229999542236328,19.850000381469727,19.899999618530273,20.06999969482422,6557243.0,19.91339874267578
2020-06-29,20.5,19.850000381469727,19.90999984741211,20.06999969482422,5783049.0,19.91339874267578
2020-06-30,20.790000915527344,20.010000228881836,20.010000228881836,20.489999771118164,7029379.0,20.330121994018555
2020-07-01,20.68000030517578,19.799999237060547,20.399999618530273,20.190000534057617,7475365.0,20.03246307373047
2020-07-02,20.440000534057617,19.690000534057617,20.079999923706055,20.049999237060547,8422959.0,19.8935546875
2020-07-03,21.190000534057617,20.389999389648438,20.600000381469727,20.790000915527344,7679198.0,20.627782821655273
2020-07-06,22.3799991607666,20.760000228881836,21.5,22.049999237060547,10956025.0,21.877948760986328
2020-07-07,22.459999084472656,21.299999237060547,22.110000610351562,21.670000076293945,11013815.0,21.670000076293945
2020-07-08,22.850000381469727,21.5,21.530000686645508,22.700000762939453,9427416.0,22.700000762939453
2020-07-09,23.200000762939453,22.540000915527344,22.6200008392334,23.06999969482422,9585080.0,23.06999969482422
2020-07-10,23.200000762939453,22.399999618530273,23.010000228881836,22.469999313354492,7617017.0,22.469999313354492
2020-07-13,23.100000381469727,22.530000686645508,22.65999984741211,22.8799991607666,7400656.0,22.8799991607666
2020-07-14,23.280000686645508,22.0,23.139999389648438,22.40999984741211,7994719.0,22.40999984741211
2020-07-15,22.8799991607666,21.799999237060547,22.43000030517578,21.899999618530273,8560150.0,21.899999618530273
2020-07-16,22.110000610351562,20.799999237060547,21.799999237060547,20.799999237060547,6835574.0,20.799999237060547
2020-07-17,21.420000076293945,20.559999465942383,21.399999618530273,20.899999618530273,4809925.0,20.899999618530273
2020-07-20,21.729999542236328,21.010000228881836,21.15999984741211,21.709999084472656,4801250.0,21.709999084472656
2020-07-21,22.020000457763672,21.43000030517578,21.600000381469727,21.770000457763672,4553281.0,21.770000457763672
2020-07-22,23.950000762939453,21.799999237060547,22.0,23.950000762939453,13385809.0,23.950000762939453
2020-07-23,24.770000457763672,23.690000534057617,24.110000610351562,23.84000015258789,16902469.0,23.84000015258789
2020-07-24,24.5,21.950000762939453,23.8700008392334,22.010000228881836,14757950.0,22.010000228881836
2020-07-27,22.299999237060547,20.6299991607666,22.0,20.770000457763672,9165915.0,20.770000457763672
2020-07-28,21.81999969482422,20.389999389648438,20.799999237060547,20.6299991607666,9040598.0,20.6299991607666
2020-07-29,21.270000457763672,20.43000030517578,20.479999542236328,21.219999313354492,5964968.0,21.219999313354492
2020-07-30,21.739999771118164,20.93000030517578,21.309999465942383,21.43000030517578,5519771.0,21.43000030517578
2020-07-31,21.790000915527344,21.200000762939453,21.290000915527344,21.600000381469727,5768707.0,21.600000381469727
2020-08-03,22.459999084472656,21.75,21.850000381469727,22.40999984741211,5400065.0,22.40999984741211
2020-08-04,22.600000381469727,22.139999389648438,22.350000381469727,22.440000534057617,5515709.0,22.440000534057617
2020-08-05,22.989999771118164,22.219999313354492,22.899999618530273,22.559999465942383,5417221.0,22.559999465942383
2020-08-06,22.899999618530273,22.219999313354492,22.389999389648438,22.56999969482422,5276736.0,22.56999969482422
2020-08-07,22.520000457763672,21.670000076293945,22.520000457763672,21.93000030517578,5486060.0,21.93000030517578
2020-08-10,22.510000228881836,21.8799991607666,21.959999084472656,22.170000076293945,3939881.0,22.170000076293945
2020-08-11,22.940000534057617,21.93000030517578,22.25,22.450000762939453,7175514.0,22.450000762939453
2020-08-12,22.489999771118164,20.90999984741211,22.299999237060547,21.40999984741211,8366658.0,21.40999984741211
2020-08-13,21.649999618530273,21.049999237060547,21.399999618530273,21.25,3194211.0,21.25
2020-08-14,23.3799991607666,21.0,21.3700008392334,23.3799991607666,9244535.0,23.3799991607666
2020-08-17,25.719999313354492,23.68000030517578,24.8799991607666,24.639999389648438,20717489.0,24.639999389648438
2020-08-18,24.459999084472656,23.579999923706055,24.34000015258789,23.68000030517578,12461396.0,23.68000030517578
2020-08-19,24.149999618530273,23.0,23.850000381469727,23.100000381469727,8473533.0,23.100000381469727
2020-08-20,23.1200008392334,22.309999465942383,22.700000762939453,22.360000610351562,5504178.0,22.360000610351562
2020-08-21,22.959999084472656,22.170000076293945,22.459999084472656,22.530000686645508,4951105.0,22.530000686645508
2020-08-24,22.649999618530273,21.829999923706055,22.510000228881836,22.389999389648438,4213690.0,22.389999389648438
2020-08-25,22.81999969482422,22.149999618530273,22.350000381469727,22.549999237060547,3710895.0,22.549999237060547
2020-08-26,22.530000686645508,21.469999313354492,22.459999084472656,21.6299991607666,4886896.0,21.6299991607666
2020-08-27,22.09000015258789,21.450000762939453,21.6299991607666,22.030000686645508,2576065.0,22.030000686645508
2020-08-28,22.6200008392334,21.860000610351562,22.200000762939453,22.530000686645508,3556051.0,22.530000686645508
2020-08-31,23.309999465942383,22.65999984741211,22.979999542236328,22.719999313354492,3958558.0,22.719999313354492
2020-09-01,23.25,22.549999237060547,22.6299991607666,22.989999771118164,3517718.0,22.989999771118164
2020-09-02,23.3700008392334,22.899999618530273,22.940000534057617,23.049999237060547,4416521.0,23.049999237060547
2020-09-03,23.75,22.860000610351562,23.200000762939453,23.049999237060547,6389814.0,23.049999237060547
2020-09-04,23.299999237060547,22.450000762939453,22.6299991607666,22.809999465942383,4343572.0,22.809999465942383
2020-09-07,23.229999542236328,22.1200008392334,22.979999542236328,22.200000762939453,5254348.0,22.200000762939453
2020-09-08,22.440000534057617,21.700000762939453,22.399999618530273,21.969999313354492,4007108.0,21.969999313354492
2020-09-09,21.670000076293945,20.739999771118164,21.600000381469727,20.790000915527344,5509439.0,20.790000915527344
2020-09-10,21.780000686645508,20.190000534057617,21.6299991607666,20.34000015258789,3613579.0,20.34000015258789
2020-09-11,20.780000686645508,20.110000610351562,20.290000915527344,20.700000762939453,3207066.0,20.700000762939453
2020-09-14,21.229999542236328,20.719999313354492,20.829999923706055,20.940000534057617,2404225.0,20.940000534057617
2020-09-15,21.309999465942383,20.540000915527344,20.739999771118164,21.200000762939453,2318338.0,21.200000762939453
2020-09-16,21.15999984741211,20.649999618530273,21.15999984741211,20.760000228881836,3087971.0,20.760000228881836
2020-09-17,21.079999923706055,20.520000457763672,20.760000228881836,20.959999084472656,1914276.0,20.959999084472656
2020-09-18,21.18000030517578,20.81999969482422,20.889999389648438,21.100000381469727,1926397.0,21.100000381469727
2020-09-21,21.579999923706055,21.049999237060547,21.579999923706055,21.18000030517578,2375752.0,21.18000030517578
2020-09-22,20.969999313354492,20.6299991607666,20.809999465942383,20.670000076293945,1887805.0,20.670000076293945
2020-09-23,20.770000457763672,20.3799991607666,20.690000534057617,20.670000076293945,1887454.0,20.670000076293945
2020-09-24,20.450000762939453,19.5,20.299999237060547,19.559999465942383,4203487.0,19.559999465942383
2020-09-25,19.850000381469727,19.0,19.68000030517578,19.299999237060547,2968471.0,19.299999237060547
2020-09-28,19.5,19.1200008392334,19.309999465942383,19.18000030517578,1708145.0,19.18000030517578
2020-09-29,19.489999771118164,19.0,19.18000030517578,19.299999237060547,2100200.0,19.299999237060547
2020-09-30,19.469999313354492,19.110000610351562,19.299999237060547,19.239999771118164,1368665.0,19.239999771118164
2020-10-09,19.81999969482422,19.440000534057617,19.489999771118164,19.760000228881836,1814436.0,19.760000228881836
2020-10-12,21.479999542236328,19.799999237060547,19.8799991607666,21.290000915527344,5722935.0,21.290000915527344
2020-10-13,21.65999984741211,21.100000381469727,21.280000686645508,21.360000610351562,2637104.0,21.360000610351562
2020-10-14,22.209999084472656,21.1299991607666,21.360000610351562,22.06999969482422,6233336.0,22.06999969482422
2020-10-15,22.5,21.40999984741211,22.5,21.780000686645508,4473849.0,21.780000686645508
2020-10-16,22.299999237060547,21.5,21.790000915527344,21.979999542236328,3639465.0,21.979999542236328
2020-10-19,22.389999389648438,21.739999771118164,22.110000610351562,22.09000015258789,2868985.0,22.09000015258789
2020-10-20,22.299999237060547,21.440000534057617,21.799999237060547,22.190000534057617,3965751.0,22.190000534057617
2020-10-21,22.360000610351562,21.690000534057617,22.1299991607666,21.8700008392334,2608266.0,21.8700008392334
2020-10-22,21.950000762939453,21.350000381469727,21.829999923706055,21.530000686645508,2218803.0,21.530000686645508
2020-10-23,22.489999771118164,21.010000228881836,21.399999618530273,21.700000762939453,4890819.0,21.700000762939453
2020-10-26,22.030000686645508,21.399999618530273,21.639999389648438,21.979999542236328,2177874.0,21.979999542236328
2020-10-27,22.5,21.81999969482422,22.020000457763672,22.200000762939453,2241662.0,22.200000762939453