Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.533329963684082,7.2888898849487305,7.411109924316406,7.2888898849487305,11425712.0,3.9572739601135254
2010-01-05,7.5370402336120605,7.333330154418945,7.333330154418945,7.477779865264893,28098700.0,4.059825897216797
2010-01-06,7.588890075683594,7.281479835510254,7.481480121612549,7.2888898849487305,17333487.0,3.9572739601135254
2010-01-07,7.325930118560791,6.8222198486328125,7.240739822387695,7.137040138244629,25886145.0,3.8748326301574707
2010-01-08,7.092589855194092,6.762959957122803,7.0370402336120605,7.070370197296143,21257600.0,3.8386359214782715
2010-01-11,7.1814799308776855,6.803699970245361,7.140739917755127,6.833330154418945,16942667.0,3.7099428176879883
2010-01-12,7.0,6.796299934387207,6.855559825897217,6.996300220489502,14514344.0,3.79842209815979
2010-01-13,6.944439888000488,6.781479835510254,6.796299934387207,6.807409763336182,13199674.0,3.6958703994750977
2010-01-14,7.114809989929199,6.84443998336792,6.84443998336792,7.05925989151001,19362146.0,3.832604169845581
2010-01-15,7.425930023193359,7.111110210418701,7.111110210418701,7.325930118560791,25778174.0,3.977384328842163
2010-01-18,7.599999904632568,7.244440078735352,7.325930118560791,7.555560111999512,27858014.0,4.102054119110107
2010-01-19,7.611110210418701,7.3518500328063965,7.555560111999512,7.40369987487793,14968198.0,4.0196075439453125
2010-01-20,7.703700065612793,7.333330154418945,7.40369987487793,7.3518500328063965,22493209.0,3.991456985473633
2010-01-21,7.4629597663879395,7.225930213928223,7.34443998336792,7.340740203857422,8926384.0,3.9854257106781006
2010-01-22,7.259260177612305,6.925930023193359,7.259260177612305,7.092589855194092,19454650.0,3.8506999015808105
2010-01-25,7.15556001663208,6.874070167541504,7.0370402336120605,6.896299839019775,12447888.0,3.7441301345825195
2010-01-26,6.959259986877441,6.722219944000244,6.896299839019775,6.774069786071777,10211916.0,3.677769422531128
2010-01-27,6.8518500328063965,6.674069881439209,6.796299934387207,6.800000190734863,8059514.0,3.691847801208496
2010-01-28,6.84443998336792,6.733329772949219,6.811110019683838,6.807409763336182,7102447.0,3.6958703994750977
2010-01-29,6.955560207366943,6.744440078735352,6.811110019683838,6.759260177612305,8464044.0,3.669728994369507
2010-02-01,6.814809799194336,6.448150157928467,6.762959957122803,6.459259986877441,12161065.0,3.5068531036376953
2010-02-02,6.551849842071533,6.285190105438232,6.455560207366943,6.292590141296387,8980713.0,3.416364908218384
2010-02-03,6.4629597663879395,6.05925989151001,6.296299934387207,6.448150157928467,14165909.0,3.500821590423584
2010-02-04,6.40369987487793,6.233329772949219,6.388889789581299,6.34443998336792,13888881.0,3.4445152282714844
2010-02-05,6.34443998336792,6.114809989929199,6.222219944000244,6.244440078735352,8150992.0,3.390223741531372
2010-02-08,6.314809799194336,6.111110210418701,6.314809799194336,6.229629993438721,3264397.0,3.382183074951172
2010-02-09,6.474070072174072,6.1777801513671875,6.229629993438721,6.359260082244873,6210842.0,3.452561616897583
2010-02-10,6.4629597663879395,6.359260082244873,6.429629802703857,6.444439888000488,6240853.0,3.4988067150115967
2010-02-11,6.474070072174072,6.392590045928955,6.425930023193359,6.396299839019775,4837525.0,3.472670793533325
2010-02-12,6.5,6.396299839019775,6.44074010848999,6.477779865264893,3220941.0,3.5169079303741455
2010-02-22,6.444439888000488,6.3185200691223145,6.444439888000488,6.355559825897217,6204859.0,3.450552463531494
2010-02-23,6.529630184173584,6.251850128173828,6.3518500328063965,6.525929927825928,7977984.0,3.5430490970611572
2010-02-24,6.8518500328063965,6.411109924316406,6.444439888000488,6.807409763336182,17833684.0,3.6958703994750977
2010-02-25,6.977779865264893,6.777780055999756,6.840740203857422,6.907410144805908,8806795.0,3.750162363052368
2010-02-26,6.918519973754883,6.737040042877197,6.8814802169799805,6.755559921264648,6781795.0,3.667720079421997
2010-03-01,6.918519973754883,6.759260177612305,6.759260177612305,6.84443998336792,6367623.0,3.7159745693206787
2010-03-02,6.885190010070801,6.725930213928223,6.84443998336792,6.748149871826172,6582503.0,3.6636970043182373
2010-03-03,6.892590045928955,6.65185022354126,6.744440078735352,6.888889789581299,11286440.0,3.7401068210601807
2010-03-04,7.214809894561768,6.8518500328063965,6.925930023193359,6.885190010070801,25028028.0,3.7380988597869873
2010-03-05,7.103700160980225,6.877779960632324,6.877779960632324,7.051849842071533,14650651.0,3.8285810947418213
2010-03-08,7.362959861755371,7.0851898193359375,7.0851898193359375,7.15185022354126,24919618.0,3.882873773574829
2010-03-09,7.192590236663818,7.033329963684082,7.1481499671936035,7.162960052490234,7532004.0,3.8889050483703613
2010-03-10,7.1481499671936035,6.862959861755371,7.114809989929199,6.870369911193848,5980754.0,3.7300527095794678
2010-03-11,6.970369815826416,6.777780055999756,6.874070167541504,6.855559825897217,4411630.0,3.7220115661621094
2010-03-12,6.900000095367432,6.733329772949219,6.8518500328063965,6.737040042877197,6040829.0,3.657665729522705
2010-03-15,6.8185200691223145,6.525929927825928,6.737040042877197,6.581480026245117,4334653.0,3.573209047317505
2010-03-16,6.622220039367676,6.492589950561523,6.581480026245117,6.588890075683594,3196058.0,3.5772321224212646
2010-03-17,6.825930118560791,6.603700160980225,6.603700160980225,6.814809799194336,6153359.0,3.699887990951538
2010-03-18,6.874070167541504,6.703700065612793,6.8185200691223145,6.792590141296387,4246187.0,3.687824249267578
2010-03-19,7.029630184173584,6.8222198486328125,6.8518500328063965,6.9148101806640625,5809593.0,3.7541799545288086
2010-03-22,7.0,6.855559825897217,6.9148101806640625,6.988890171051025,4762924.0,3.7943992614746094
2010-03-23,6.996300220489502,6.807409763336182,6.988890171051025,6.840740203857422,4246466.0,3.713965654373169
2010-03-24,7.029630184173584,6.800000190734863,6.859260082244873,6.970369815826416,7330630.0,3.7843434810638428
2010-03-25,6.951849937438965,6.740739822387695,6.951849937438965,6.748149871826172,5254975.0,3.6636970043182373
2010-03-26,6.8518500328063965,6.748149871826172,6.796299934387207,6.777780055999756,6822733.0,3.679784059524536
2010-03-29,6.8518500328063965,6.759260177612305,6.807409763336182,6.8518500328063965,25012870.0,3.7199976444244385
2010-03-30,7.007410049438477,6.792590141296387,6.803699970245361,6.970369815826416,15674796.0,3.7843434810638428
2010-03-31,6.959259986877441,6.829629898071289,6.959259986877441,6.885190010070801,11944039.0,3.7380988597869873
2010-04-01,6.988890171051025,6.8518500328063965,6.8518500328063965,6.9629597663879395,11745567.0,3.7803211212158203
2010-04-02,7.074069976806641,6.922220230102539,6.985189914703369,7.048150062561035,16348001.0,3.8265721797943115
2010-04-06,7.544439792633057,7.259260177612305,7.407410144805908,7.281479835510254,37416441.0,3.953251838684082
2010-04-07,7.629630088806152,7.2888898849487305,7.333330154418945,7.533329963684082,50818963.0,4.0899858474731445
2010-04-08,7.6481499671936035,7.455560207366943,7.551849842071533,7.518519878387451,29945201.0,4.081945419311523
2010-04-09,7.581480026245117,7.407410144805908,7.5370402336120605,7.551849842071533,21614113.0,4.100040435791016
2010-04-12,7.703700065612793,7.40369987487793,7.574069976806641,7.425930023193359,41535207.0,4.031676292419434
2010-04-13,7.492589950561523,7.251850128173828,7.470369815826416,7.4629597663879395,22283667.0,4.0517802238464355
2010-04-14,7.466670036315918,7.3518500328063965,7.4629597663879395,7.437039852142334,13154230.0,4.037708282470703
2010-04-15,7.65185022354126,7.392590045928955,7.448150157928467,7.592589855194092,28538876.0,4.122159481048584
2010-04-16,7.766670227050781,7.5370402336120605,7.666669845581055,7.6185197830200195,24500521.0,4.136236190795898
2010-04-19,7.703700065612793,7.36667013168335,7.6185197830200195,7.392590045928955,26437658.0,4.013575553894043
2010-04-20,7.455560207366943,7.259260177612305,7.359260082244873,7.34443998336792,19369217.0,3.987433671951294
2010-04-21,7.6814799308776855,7.329629898071289,7.374070167541504,7.674069881439209,24282480.0,4.166395664215088
2010-04-22,7.674069881439209,7.444439888000488,7.6481499671936035,7.566669940948486,23585828.0,4.108086585998535
2010-04-23,7.65556001663208,7.429629802703857,7.566669940948486,7.437039852142334,17517541.0,4.037708282470703
2010-04-26,7.692590236663818,7.425930023193359,7.444439888000488,7.540740013122559,23024763.0,4.094008922576904
2010-04-27,7.540740013122559,7.540740013122559,7.540740013122559,7.540740013122559,0.0,4.094008922576904
2010-04-28,7.451849937438965,7.111110210418701,7.111110210418701,7.296299934387207,23154082.0,3.9612977504730225
2010-04-29,7.362959861755371,7.185190200805664,7.307409763336182,7.192590236663818,11452766.0,3.90499210357666
2010-04-30,7.266670227050781,6.777780055999756,7.196300029754639,6.944439888000488,15626782.0,3.770266532897949
2010-05-04,6.981480121612549,6.744440078735352,6.840740203857422,6.870369911193848,9078639.0,3.7300527095794678
2010-05-05,6.870369911193848,6.518519878387451,6.807409763336182,6.740739822387695,26865065.0,3.6596734523773193
2010-05-06,6.811110019683838,6.548150062561035,6.777780055999756,6.555560111999512,16752768.0,3.5591366291046143
2010-05-07,6.5370402336120605,6.111110210418701,6.370369911193848,6.1481499671936035,23931852.0,3.3379459381103516
2010-05-10,6.277780055999756,5.907410144805908,6.166669845581055,6.15556001663208,21265122.0,3.3419692516326904
2010-05-11,6.337039947509766,5.9629597663879395,6.296299934387207,6.074069976806641,19434408.0,3.297726631164551
2010-05-12,6.303699970245361,6.066669940948486,6.0851898193359375,6.285190105438232,26660453.0,3.4123473167419434
2010-05-13,6.492589950561523,6.199999809265137,6.325930118560791,6.451849937438965,17892104.0,3.5028297901153564
2010-05-14,6.740739822387695,6.3518500328063965,6.407410144805908,6.696300029754639,26728242.0,3.635547161102295
2010-05-17,6.733329772949219,6.388889789581299,6.59630012512207,6.488890171051025,28784668.0,3.522939920425415
2010-05-18,5.911109924316406,5.55925989151001,5.84443998336792,5.740739822387695,18402274.0,3.6845850944519043
2010-05-19,5.722219944000244,5.5370402336120605,5.666669845581055,5.640739917755127,13055097.0,3.620401620864868
2010-05-20,5.722219944000244,5.577779769897461,5.577779769897461,5.707409858703613,14438096.0,3.6631927490234375
2010-05-21,5.737040042877197,5.5,5.562960147857666,5.699999809265137,14423997.0,3.6584365367889404
2010-05-24,5.992589950561523,5.733329772949219,5.733329772949219,5.966670036315918,16456738.0,3.8295934200286865
2010-05-25,5.918519973754883,5.722219944000244,5.907410144805908,5.792590141296387,13176829.0,3.7178633213043213
2010-05-26,5.922220230102539,5.755559921264648,5.766670227050781,5.84443998336792,11712727.0,3.751142978668213
2010-05-27,5.888889789581299,5.703700065612793,5.796299934387207,5.855559825897217,9876079.0,3.758279323577881
2010-05-28,5.981480121612549,5.855559825897217,5.925930023193359,5.874070167541504,11710162.0,3.7701597213745117
2010-05-31,5.911109924316406,5.555560111999512,5.888889789581299,5.599999904632568,12461186.0,3.5942537784576416
2010-06-01,5.63332986831665,5.3518500328063965,5.592589855194092,5.455560207366943,14623821.0,3.5015478134155273
2010-06-02,5.762959957122803,5.533329963684082,5.533329963684082,5.659259796142578,17827727.0,3.6322884559631348
2010-06-03,5.662960052490234,5.481480121612549,5.659259796142578,5.5,14046969.0,3.5300705432891846
2010-06-04,5.659259796142578,5.444439888000488,5.485189914703369,5.644440174102783,11783686.0,3.6227762699127197
2010-06-07,5.637040138244629,5.481480121612549,5.511109828948975,5.5851898193359375,8161806.0,3.584747791290283
2010-06-08,5.666669845581055,5.518519878387451,5.5851898193359375,5.637040138244629,10445325.0,3.6180272102355957
2010-06-09,5.766670227050781,5.577779769897461,5.65185022354126,5.729629993438721,10979847.0,3.6774539947509766
2010-06-10,5.800000190734863,5.666669845581055,5.703700065612793,5.744440078735352,10149243.0,3.6869595050811768
2010-06-11,5.922220230102539,5.748149871826172,5.766670227050781,5.862959861755371,14575631.0,3.7630293369293213
2010-06-17,5.944439888000488,5.877779960632324,5.877779960632324,5.888889789581299,9642334.0,3.7796719074249268
2010-06-18,5.892590045928955,5.755559921264648,5.892590045928955,5.814809799194336,11062364.0,3.7321250438690186
2010-06-21,5.944439888000488,5.722219944000244,5.740739822387695,5.929629802703857,12939161.0,3.8058199882507324
2010-06-22,6.018519878387451,5.8518500328063965,5.911109924316406,5.870369911193848,8486540.0,3.76778507232666
2010-06-23,5.84814977645874,5.725930213928223,5.84814977645874,5.766670227050781,5250496.0,3.7012274265289307
2010-06-24,5.855559825897217,5.685190200805664,5.759260177612305,5.733329772949219,8667559.0,3.679828643798828
2010-06-25,5.718520164489746,5.566669940948486,5.718520164489746,5.625929832458496,6017914.0,3.610895872116089
2010-06-28,5.699999809265137,5.581480026245117,5.622220039367676,5.599999904632568,3632901.0,3.5942537784576416
2010-06-29,5.714809894561768,5.437039852142334,5.6185197830200195,5.481480121612549,14529159.0,3.518183708190918
2010-06-30,5.551849842071533,5.377779960632324,5.437039852142334,5.522220134735107,7512016.0,3.5443317890167236
2010-07-01,5.611110210418701,5.429629802703857,5.525929927825928,5.44074010848999,3807883.0,3.492034912109375
2010-07-02,5.518519878387451,5.337039947509766,5.337039947509766,5.514810085296631,6684568.0,3.5395760536193848
2010-07-05,5.703700065612793,5.425930023193359,5.470369815826416,5.611110210418701,6324502.0,3.601384162902832
2010-07-06,5.777780055999756,5.555560111999512,5.59630012512207,5.748149871826172,10308881.0,3.6893413066864014
2010-07-07,5.907410144805908,5.707409858703613,5.748149871826172,5.90369987487793,9758713.0,3.789177656173706
2010-07-08,5.944439888000488,5.762959957122803,5.944439888000488,5.777780055999756,8137792.0,3.7083580493927
2010-07-09,5.974070072174072,5.777780055999756,5.777780055999756,5.929629802703857,11197602.0,3.8058199882507324
2010-07-12,6.055560111999512,5.900000095367432,5.925930023193359,6.029630184173584,11121184.0,3.8700032234191895
2010-07-13,5.988890171051025,5.770370006561279,5.981480121612549,5.874070167541504,11245754.0,3.7701597213745117
2010-07-14,5.988890171051025,5.814809799194336,5.86667013168335,5.925930023193359,8547320.0,3.803445816040039
2010-07-15,5.988890171051025,5.833330154418945,5.925930023193359,5.84814977645874,7219981.0,3.753523826599121
2010-07-16,5.8518500328063965,5.733329772949219,5.837039947509766,5.825930118560791,6674918.0,3.739262342453003
2010-07-19,5.9629597663879395,5.748149871826172,5.7888898849487305,5.951849937438965,9311633.0,3.820081949234009
2010-07-20,6.170370101928711,5.9629597663879395,5.9629597663879395,6.125929832458496,13921608.0,3.931811809539795
2010-07-21,6.251850128173828,6.0851898193359375,6.15185022354126,6.1777801513671875,12809135.0,3.965090751647949
2010-07-22,6.218520164489746,6.114809989929199,6.1777801513671875,6.214809894561768,7038320.0,3.9888575077056885
2010-07-23,6.251850128173828,6.092589855194092,6.222219944000244,6.1481499671936035,6343078.0,3.946072816848755
2010-07-26,6.262959957122803,6.066669940948486,6.140739917755127,6.259260177612305,12874769.0,4.017387390136719
2010-07-27,6.240739822387695,6.122220039367676,6.240739822387695,6.15556001663208,6202213.0,3.9508297443389893
2010-07-28,6.292590141296387,6.1185197830200195,6.15556001663208,6.222219944000244,17994606.0,3.9936139583587646
2010-07-29,6.359260082244873,6.207409858703613,6.229629993438721,6.314809799194336,19545856.0,4.053040981292725
2010-07-30,6.433330059051514,6.296299934387207,6.314809799194336,6.388889789581299,13705583.0,4.100587368011475
2010-08-02,6.433330059051514,6.300000190734863,6.370369911193848,6.400000095367432,10790550.0,4.107717990875244
2010-08-03,6.766670227050781,6.400000095367432,6.411109924316406,6.555560111999512,28755751.0,4.207561016082764
2010-08-04,6.774069786071777,6.455560207366943,6.55925989151001,6.6777801513671875,21032128.0,4.286006450653076
2010-08-05,6.981480121612549,6.63332986831665,6.703700065612793,6.907410144805908,26673786.0,4.433389663696289
2010-08-06,6.951849937438965,6.777780055999756,6.907410144805908,6.944439888000488,14478701.0,4.457157135009766
2010-08-09,6.9629597663879395,6.777780055999756,6.951849937438965,6.829629898071289,12832671.0,4.383468151092529
2010-08-10,6.9629597663879395,6.674069881439209,6.896299839019775,6.7111101150512695,20805860.0,4.307398319244385
2010-08-11,6.900000095367432,6.674069881439209,6.7111101150512695,6.8518500328063965,8249772.0,4.397729396820068
2010-08-12,7.018519878387451,6.744440078735352,6.814809799194336,6.970369815826416,19845651.0,4.473799228668213
2010-08-13,7.125929832458496,6.862959861755371,6.9629597663879395,7.1185197830200195,15605114.0,4.568886756896973
2010-08-16,7.444439888000488,7.1185197830200195,7.140739917755127,7.377779960632324,26058802.0,4.735287666320801
2010-08-17,7.418519973754883,7.281479835510254,7.385190010070801,7.377779960632324,16345260.0,4.735287666320801
2010-08-18,7.377779960632324,7.225930213928223,7.362959861755371,7.274069786071777,12412456.0,4.6687235832214355
2010-08-19,7.36667013168335,7.13332986831665,7.281479835510254,7.237040042877197,11724550.0,4.644957065582275
2010-08-20,7.333330154418945,7.092589855194092,7.170370101928711,7.222219944000244,11280708.0,4.635444641113281
2010-08-23,7.377779960632324,7.1481499671936035,7.222219944000244,7.2888898849487305,12084026.0,4.678235054016113
2010-08-24,7.303699970245361,7.114809989929199,7.222219944000244,7.233329772949219,14425817.0,4.642575263977051
2010-08-25,7.199999809265137,6.859260082244873,7.1777801513671875,6.8814802169799805,11954039.0,4.416747570037842
2010-08-26,6.981480121612549,6.8518500328063965,6.874070167541504,6.933330059051514,11293058.0,4.450026035308838
2010-08-27,7.040740013122559,6.874070167541504,6.94074010848999,7.025929927825928,11457077.0,4.509459495544434
2010-08-30,7.407410144805908,7.092589855194092,7.09630012512207,7.362959861755371,20152103.0,4.725775718688965
2010-08-31,7.425930023193359,7.300000190734863,7.36667013168335,7.3222198486328125,12476578.0,4.699627876281738
2010-09-01,7.362959861755371,7.13332986831665,7.3518500328063965,7.237040042877197,11131325.0,4.644957065582275
2010-09-02,7.581480026245117,7.240739822387695,7.300000190734863,7.4629597663879395,24395261.0,4.789958953857422
2010-09-03,8.0,7.574069976806641,7.574069976806641,7.733329772949219,28511962.0,4.963490962982178
2010-09-06,7.981480121612549,7.65185022354126,7.785190105438232,7.781479835510254,19737116.0,4.994394779205322
2010-09-07,7.925930023193359,7.6777801513671875,7.759260177612305,7.877779960632324,16664260.0,5.0562028884887695
2010-09-08,7.981480121612549,7.785190105438232,7.870369911193848,7.955560207366943,12993043.0,5.106125354766846
2010-09-09,8.025930404663086,7.622220039367676,7.955560207366943,7.63332986831665,14958000.0,4.899307727813721
2010-09-10,7.740739822387695,7.418519973754883,7.662960052490234,7.5370402336120605,11828298.0,4.837505340576172
2010-09-13,8.162960052490234,7.666669845581055,7.666669845581055,8.129630088806152,23884510.0,5.217849254608154
2010-09-14,8.144439697265625,7.925930023193359,8.144439697265625,7.944439888000488,14625125.0,5.098987579345703
2010-09-15,8.02221965789795,7.8518500328063965,7.944439888000488,7.896299839019775,10150450.0,5.068089962005615
2010-09-16,7.896299839019775,7.896299839019775,7.896299839019775,7.896299839019775,0.0,5.068089962005615
2010-09-17,7.803699970245361,7.511109828948975,7.744440078735352,7.703700065612793,13700308.0,4.9444732666015625
2010-09-20,7.703700065612793,7.359260082244873,7.703700065612793,7.525929927825928,17175280.0,4.8303751945495605
2010-09-21,7.703700065612793,7.485189914703369,7.518519878387451,7.666669845581055,10405427.0,4.920706272125244
2010-09-27,7.84814977645874,7.566669940948486,7.84814977645874,7.8185200691223145,7635306.0,5.018168926239014
2010-09-28,7.859260082244873,7.7111101150512695,7.781479835510254,7.785190105438232,7677785.0,4.996776103973389
2010-09-29,7.833330154418945,7.481480121612549,7.777780055999756,7.511109828948975,7851443.0,4.820863723754883
2010-09-30,7.781479835510254,7.407410144805908,7.425930023193359,7.744440078735352,15147446.0,4.970621109008789
2010-10-08,7.9148101806640625,7.696300029754639,7.833330154418945,7.855559825897217,17433406.0,5.0419416427612305
2010-10-11,7.981480121612549,7.759260177612305,7.84814977645874,7.966670036315918,31457122.0,5.113255977630615
2010-10-12,8.503700256347656,7.974070072174072,7.977779865264893,8.329629898071289,25501875.0,5.346214771270752
2010-10-13,8.555560111999512,8.162960052490234,8.444439888000488,8.551850318908691,22052234.0,5.488842964172363
2010-10-14,8.677780151367188,8.203700065612793,8.51852035522461,8.214810371398926,17910558.0,5.272519588470459
2010-10-15,8.370369911193848,7.955560207366943,8.203700065612793,8.066670417785645,25797093.0,5.1774396896362305
2010-10-18,8.199999809265137,7.737040042877197,8.177780151367188,7.755559921264648,24375044.0,4.977758884429932
2010-10-19,8.037039756774902,7.792590141296387,7.792590141296387,7.996300220489502,17497077.0,5.132272720336914
2010-10-20,8.600000381469727,7.792590141296387,7.8518500328063965,8.285189628601074,25122682.0,5.317691802978516
2010-10-21,8.629630088806152,8.31110954284668,8.31110954284668,8.470370292663574,27643334.0,5.4365458488464355
2010-10-22,8.59259033203125,8.370369911193848,8.466670036315918,8.51852035522461,18904112.0,5.467450141906738
2010-10-25,9.140740394592285,8.59630012512207,8.611109733581543,9.077779769897461,35516548.0,5.826400279998779
2010-10-26,9.055560111999512,8.851849555969238,9.003700256347656,8.90740966796875,15587208.0,5.7170515060424805
2010-10-27,9.159259796142578,8.707409858703613,8.92593002319336,8.729630470275879,13808467.0,5.6029486656188965
2010-10-28,8.851849555969238,8.503700256347656,8.733329772949219,8.600000381469727,11540896.0,5.519746780395508
2010-10-29,8.940739631652832,8.503700256347656,8.733329772949219,8.914810180664062,13197365.0,5.721801280975342
2010-11-01,9.02221965789795,8.659259796142578,8.962960243225098,8.98147964477539,24839287.0,5.764592170715332
2010-11-02,8.98147964477539,8.677780151367188,8.98147964477539,8.68889045715332,22135108.0,5.576799392700195
2010-11-03,8.814809799194336,8.52221965789795,8.69258975982666,8.537039756774902,12961388.0,5.479336738586426
2010-11-04,8.677780151367188,8.466670036315918,8.57406997680664,8.674070358276367,9584565.0,5.567286968231201
2010-11-05,8.81110954284668,8.59259033203125,8.796299934387207,8.640740394592285,15111009.0,5.545895099639893
2010-11-08,8.833330154418945,8.474069595336914,8.699999809265137,8.822219848632812,28374206.0,5.6623735427856445
2010-11-09,8.80370044708252,8.529629707336426,8.80370044708252,8.588890075683594,17982875.0,5.512616157531738
2010-11-10,8.59259033203125,8.300000190734863,8.59259033203125,8.348150253295898,30624502.0,5.358101844787598
2010-11-11,8.570369720458984,8.292590141296387,8.333330154418945,8.392589569091797,20403187.0,5.386624336242676
2010-11-12,8.370369911193848,7.737040042877197,8.333330154418945,7.781479835510254,29117084.0,4.994394779205322
2010-11-15,7.922220230102539,7.696300029754639,7.759260177612305,7.84814977645874,18681713.0,5.0371856689453125
2010-11-16,7.911109924316406,7.3518500328063965,7.859260082244873,7.459259986877441,24452761.0,4.787583827972412
2010-11-17,7.466670036315918,7.1777801513671875,7.407410144805908,7.196300029754639,17856002.0,4.618808269500732
2010-11-18,7.411109924316406,7.222219944000244,7.240739822387695,7.385190010070801,10658795.0,4.740043640136719
2010-11-19,7.637040138244629,7.296299934387207,7.385190010070801,7.637040138244629,14111731.0,4.901689052581787
2010-11-22,7.84814977645874,7.503699779510498,7.574069976806641,7.796299934387207,21182475.0,5.003907203674316
2010-11-23,8.059260368347168,7.814809799194336,7.814809799194336,7.948150157928467,36003906.0,5.101369380950928
2010-11-24,8.048150062561035,7.781479835510254,7.855559825897217,8.044440269470215,22173720.0,5.163171291351318
2010-11-25,8.129630088806152,7.9629597663879395,8.111109733581543,8.044440269470215,13161096.0,5.163171291351318
2010-11-26,8.055560111999512,7.770370006561279,8.055560111999512,7.877779960632324,11036717.0,5.0562028884887695
2010-11-29,7.892590045928955,7.629630088806152,7.8518500328063965,7.792590141296387,12052814.0,5.00152587890625
2010-11-30,8.277779579162598,7.759260177612305,7.811110019683838,8.103699684143066,32518584.0,5.201206207275391
2010-12-01,8.062959671020508,7.703700065612793,8.0,7.840740203857422,13329724.0,5.032430171966553
2010-12-02,7.966670036315918,7.740739822387695,7.944439888000488,7.751850128173828,19024219.0,4.975377559661865
2010-12-03,7.833330154418945,7.670370101928711,7.777780055999756,7.766670227050781,6146823.0,4.984889030456543
2010-12-06,8.003700256347656,7.796299934387207,7.84814977645874,7.9629597663879395,15441022.0,5.110874652862549
2010-12-07,8.270369529724121,7.874070167541504,7.9629597663879395,8.240739822387695,21516835.0,5.2891621589660645
2010-12-08,8.329629898071289,8.11851978302002,8.240739822387695,8.270369529724121,22551248.0,5.30817985534668
2010-12-09,8.222220420837402,8.051850318908691,8.203700065612793,8.103699684143066,14023606.0,5.201206207275391
2010-12-10,8.103699684143066,7.733329772949219,8.09259033203125,7.988890171051025,13127883.0,5.1275177001953125
2010-12-13,8.5,8.025930404663086,8.025930404663086,8.492589950561523,28200517.0,5.450808525085449
2010-12-14,8.548150062561035,8.370369911193848,8.507410049438477,8.537039756774902,15298373.0,5.479336738586426
2010-12-15,8.725930213928223,8.399999618530273,8.600000381469727,8.418519973754883,23478916.0,5.4032673835754395
2010-12-16,8.514809608459473,8.314809799194336,8.38148021697998,8.362959861755371,12880574.0,5.367606163024902
2010-12-17,8.366669654846191,8.222220420837402,8.262960433959961,8.329629898071289,11235486.0,5.346214771270752
2010-12-20,8.440739631652832,8.111109733581543,8.377779960632324,8.285189628601074,10156096.0,5.317691802978516
2010-12-21,8.329629898071289,8.107410430908203,8.277779579162598,8.30370044708252,15268727.0,5.3295722007751465
2010-12-22,8.344440460205078,8.177780151367188,8.277779579162598,8.185190200805664,8726198.0,5.253509044647217
2010-12-23,8.270369529724121,8.11851978302002,8.185190200805664,8.159259796142578,6454021.0,5.2368645668029785
2010-12-24,8.355560302734375,8.077779769897461,8.133330345153809,8.174070358276367,13436590.0,5.246371746063232
2010-12-27,8.274069786071777,7.833330154418945,8.170370101928711,7.84443998336792,11160350.0,5.034804344177246
2010-12-28,7.829629898071289,7.622220039367676,7.829629898071289,7.625929832458496,8828468.0,4.894557952880859
2010-12-29,7.718520164489746,7.481480121612549,7.611110210418701,7.6777801513671875,14408909.0,4.92783784866333
2010-12-30,7.766670227050781,7.592589855194092,7.65185022354126,7.7111101150512695,6932909.0,4.949229717254639
2010-12-31,7.814809799194336,7.703700065612793,7.737040042877197,7.7888898849487305,6844994.0,4.999151229858398
2011-01-04,7.918519973754883,7.774069786071777,7.888889789581299,7.7888898849487305,10457103.0,4.999151229858398
2011-01-05,7.888889789581299,7.625929832458496,7.807409763336182,7.640739917755127,20261540.0,4.9040632247924805
2011-01-06,8.399999618530273,7.722219944000244,7.722219944000244,8.274069786071777,46741220.0,5.310554504394531
2011-01-07,8.59259033203125,8.11851978302002,8.185190200805664,8.38148021697998,36159715.0,5.379493713378906
2011-01-10,8.655559539794922,8.277779579162598,8.514809608459473,8.374070167541504,30935107.0,5.374737739562988
2011-01-11,8.51852035522461,8.225930213928223,8.337039947509766,8.292590141296387,18887696.0,5.3224406242370605
2011-01-12,8.440739631652832,8.166669845581055,8.337039947509766,8.40740966796875,14267610.0,5.396136283874512
2011-01-13,8.529629707336426,8.262960433959961,8.437040328979492,8.492589950561523,15112815.0,5.450808525085449
2011-01-14,8.59259033203125,8.351849555969238,8.59259033203125,8.451849937438965,16960852.0,5.424659729003906
2011-01-17,8.411109924316406,7.944439888000488,8.411109924316406,8.007410049438477,14763595.0,5.139403820037842
2011-01-18,8.01852035522461,7.7111101150512695,8.0,7.911109924316406,12184233.0,5.077594757080078
2011-01-19,8.51852035522461,7.777780055999756,7.796299934387207,8.455559730529785,19404349.0,5.4270405769348145
2011-01-20,8.540740013122559,8.09630012512207,8.422220230102539,8.248149871826172,21523004.0,5.293918132781982
2011-01-21,8.440739631652832,8.085189819335938,8.166669845581055,8.370369911193848,17814808.0,5.372363090515137
2011-01-24,8.399999618530273,8.059260368347168,8.399999618530273,8.259260177612305,12081982.0,5.30104923248291
2011-01-25,8.259260177612305,8.07406997680664,8.259260177612305,8.100000381469727,8688125.0,5.198831558227539
2011-01-27,8.714810371398926,8.107410430908203,8.262960433959961,8.662960052490234,41381032.0,5.56015682220459
2011-01-28,9.02221965789795,8.548150062561035,8.629630088806152,8.98147964477539,44567280.0,5.764592170715332
2011-01-31,9.396300315856934,8.888890266418457,8.92593002319336,9.270369529724121,36740053.0,5.950010299682617
2011-02-01,9.570369720458984,9.177780151367188,9.203700065612793,9.255559921264648,22357120.0,5.940505504608154
2011-02-09,9.388890266418457,9.07406997680664,9.162960052490234,9.137040138244629,18559976.0,5.864436149597168
2011-02-10,9.674070358276367,9.09259033203125,9.111109733581543,9.588890075683594,24462697.0,6.154446601867676
2011-02-11,9.629630088806152,9.362959861755371,9.570369720458984,9.529629707336426,19018922.0,6.116412162780762
2011-02-14,9.844440460205078,9.455559730529785,9.455559730529785,9.588890075683594,27734095.0,6.154446601867676
2011-02-15,10.018500328063965,9.570369720458984,9.603699684143066,9.659259796142578,37092627.0,6.199612617492676
2011-02-16,9.98147964477539,9.57406997680664,9.625929832458496,9.914810180664062,17809994.0,6.3636322021484375
2011-02-17,10.0,9.644439697265625,9.914810180664062,9.851849555969238,19772999.0,6.3232221603393555
2011-02-18,9.992589950561523,9.655559539794922,9.792590141296387,9.733329772949219,14505836.0,6.247153282165527
2011-02-21,9.837039947509766,9.637040138244629,9.740739822387695,9.81110954284668,9207297.0,6.297075271606445
2011-02-22,10.151800155639648,9.462960243225098,9.777779579162598,9.551850318908691,28068277.0,6.130672931671143
2011-02-23,9.848150253295898,9.455559730529785,9.525930404663086,9.629630088806152,16207884.0,6.180595397949219
2011-02-24,9.57406997680664,9.174070358276367,9.559260368347168,9.3851900100708,38401185.0,6.023705959320068
2011-02-25,9.444439888000488,9.218520164489746,9.333330154418945,9.422220230102539,17151434.0,6.047473907470703
2011-02-28,9.88148021697998,9.42593002319336,9.444439888000488,9.877779960632324,25215465.0,6.339865684509277
2011-03-01,9.992589950561523,9.629630088806152,9.888890266418457,9.770369529724121,22378378.0,6.270926475524902
2011-03-02,9.762960433959961,9.503700256347656,9.748149871826172,9.744440078735352,11269911.0,6.254283905029297
2011-03-03,10.048199653625488,9.666669845581055,9.744440078735352,9.71111011505127,27407986.0,6.232892036437988
2011-03-04,9.859259605407715,9.362959861755371,9.548150062561035,9.855560302734375,30062621.0,6.325603008270264
2011-03-07,10.0,9.740739822387695,9.80370044708252,9.899999618530273,23177092.0,6.354126453399658
2011-03-08,10.16670036315918,9.962960243225098,9.962960243225098,10.066699981689453,26052103.0,6.461119651794434
2011-03-09,10.163000106811523,9.970370292663574,10.07409954071045,10.103699684143066,13757599.0,6.484867095947266
2011-03-10,10.018500328063965,9.744440078735352,10.0,9.751850128173828,16784088.0,6.259038925170898
2011-03-11,9.814809799194336,9.555560111999512,9.733329772949219,9.577779769897461,13081905.0,6.147315979003906
2011-03-14,9.725930213928223,9.262960433959961,9.59259033203125,9.359259605407715,21849248.0,6.0070624351501465
2011-03-15,9.555560111999512,9.170370101928711,9.366669654846191,9.511110305786133,15943519.0,6.104525566101074
2011-03-16,9.492589950561523,9.314809799194336,9.462960243225098,9.429630279541016,8317102.0,6.052229404449463
2011-03-17,9.366669654846191,9.111109733581543,9.366669654846191,9.177780151367188,16914552.0,5.8905839920043945
2011-03-18,9.333330154418945,9.09259033203125,9.262960433959961,9.222220420837402,8738553.0,5.919107437133789
2011-03-21,9.388890266418457,9.170370101928711,9.203700065612793,9.318519592285156,8154934.0,5.98091459274292
2011-03-22,9.42593002319336,9.1148099899292,9.325929641723633,9.355560302734375,9615167.0,6.0046892166137695
2011-03-23,9.459259986877441,9.296299934387207,9.337039947509766,9.418519973754883,9575944.0,6.045097827911377
2011-03-24,9.418519973754883,9.259260177612305,9.418519973754883,9.392589569091797,8023490.0,6.0284552574157715
2011-03-25,9.829629898071289,9.333330154418945,9.362959861755371,9.59259033203125,20130552.0,6.1568217277526855
2011-03-28,9.740739822387695,9.388890266418457,9.61851978302002,9.444439888000488,10365675.0,6.061734199523926
2011-03-29,9.537039756774902,9.100000381469727,9.440739631652832,9.103699684143066,18129542.0,5.843036651611328
2011-03-30,9.103699684143066,8.80741024017334,9.055560111999512,9.003700256347656,17209681.0,5.778854846954346
2011-03-31,9.1148099899292,8.90369987487793,9.0,9.048150062561035,7930265.0,5.8073835372924805
2011-04-01,9.111109733581543,8.88148021697998,9.011110305786133,8.92593002319336,8722725.0,5.728938102722168
2011-04-07,8.862959861755371,8.51852035522461,8.851849555969238,8.718520164489746,22999081.0,5.595816612243652
2011-04-08,8.922220230102539,8.629630088806152,8.703700065612793,8.90740966796875,9612491.0,5.7170515060424805
2011-04-11,8.962960243225098,8.537039756774902,8.940739631652832,8.61851978302002,14767358.0,5.531632900238037
2011-04-12,8.703700065612793,8.559260368347168,8.577779769897461,8.59259033203125,8017315.0,5.51499080657959
2011-04-13,8.80741024017334,8.585189819335938,8.585189819335938,8.766670227050781,11736886.0,5.626720905303955
2011-04-14,8.992589950561523,8.703700065612793,8.78888988494873,8.844440460205078,14665698.0,5.676636219024658
2011-04-15,8.814809799194336,8.625929832458496,8.80741024017334,8.659259796142578,9270164.0,5.55778169631958
2011-04-18,8.962960243225098,8.629630088806152,8.644439697265625,8.792590141296387,8033855.0,5.6433563232421875
2011-04-19,8.800000190734863,8.581480026245117,8.740739822387695,8.703700065612793,6681617.0,5.586304664611816
2011-04-20,8.937040328979492,8.670370101928711,8.748149871826172,8.862959861755371,8571069.0,5.688522815704346
2011-04-21,8.955559730529785,8.818519592285156,8.874070167541504,8.92593002319336,8233720.0,5.728938102722168
2011-04-22,8.944439888000488,8.629630088806152,8.92593002319336,8.737039566040039,8024837.0,5.60770320892334
2011-04-25,8.759260177612305,8.548150062561035,8.740739822387695,8.600000381469727,5909930.0,5.519746780395508
2011-04-26,8.825929641723633,8.544440269470215,8.548150062561035,8.703700065612793,5524319.0,5.586304664611816
2011-04-27,8.777779579162598,8.325929641723633,8.71111011505127,8.444439888000488,13984504.0,5.41990327835083
2011-04-28,8.485190391540527,8.177780151367188,8.455559730529785,8.18889045715332,6285516.0,5.255883693695068
2011-04-29,8.374070167541504,8.140740394592285,8.166669845581055,8.344440460205078,6440731.0,5.355720520019531
2011-05-03,8.440739631652832,8.340740203857422,8.351849555969238,8.422220230102539,2760731.0,5.405642509460449
2011-05-04,8.396300315856934,8.129630088806152,8.396300315856934,8.162960052490234,8956732.0,5.239241123199463
2011-05-05,8.19258975982666,7.974070072174072,8.174070358276367,8.129630088806152,11577784.0,5.217849254608154
2011-05-06,8.148150444030762,7.955560207366943,8.07406997680664,8.0,7097209.0,5.134647846221924
2011-05-09,8.066670417785645,7.870369911193848,8.040740013122559,7.911109924316406,7087433.0,5.077594757080078
2011-05-10,8.033329963684082,7.900000095367432,7.918519973754883,8.029629707336426,7484935.0,5.153665542602539
2011-05-11,8.055560111999512,7.8814802169799805,8.037039756774902,7.974070072174072,10077998.0,5.118005275726318
2011-05-12,7.981480121612549,7.8518500328063965,7.925930023193359,7.855559825897217,7506813.0,5.0419416427612305
2011-05-13,7.959259986877441,7.688889980316162,7.859260082244873,7.948150157928467,8193925.0,5.101369380950928
2011-05-16,7.870369911193848,7.659259796142578,7.8518500328063965,7.729629993438721,5846745.0,5.155716419219971
2011-05-17,7.8518500328063965,7.540740013122559,7.6777801513671875,7.766670227050781,8959942.0,5.180422782897949
2011-05-18,8.122220039367676,7.699999809265137,7.699999809265137,8.062959671020508,11890101.0,5.378049850463867
2011-05-19,8.070369720458984,7.966670036315918,8.066670417785645,7.988890171051025,4421620.0,5.3286452293396
2011-05-20,8.055560111999512,7.840740203857422,7.981480121612549,7.877779960632324,3199122.0,5.2545342445373535
2011-05-23,7.84443998336792,7.5851898193359375,7.8222198486328125,7.737040042877197,7042694.0,5.160660266876221
2011-05-24,7.8814802169799805,7.5851898193359375,7.703700065612793,7.792590141296387,3590781.0,5.197711944580078
2011-05-25,7.840740203857422,7.666669845581055,7.785190105438232,7.825930118560791,2997359.0,5.219950199127197
2011-05-26,7.94074010848999,7.751850128173828,7.8814802169799805,7.829629898071289,5106278.0,5.22241735458374
2011-05-27,7.933330059051514,7.762959957122803,7.829629898071289,7.766670227050781,3756980.0,5.180422782897949
2011-05-30,7.925930023193359,7.407410144805908,7.737040042877197,7.755559921264648,5326603.0,5.1730122566223145
2011-05-31,7.951849937438965,7.703700065612793,7.759260177612305,7.944439888000488,4463421.0,5.298996925354004
2011-06-01,8.351849555969238,7.862959861755371,7.951849937438965,8.28888988494873,13010744.0,5.528747081756592
2011-06-02,8.333330154418945,8.066670417785645,8.166669845581055,8.174070358276367,13567316.0,5.45216178894043
2011-06-03,8.377779960632324,8.170370101928711,8.214810371398926,8.251850128173828,8430515.0,5.5040411949157715
2011-06-07,8.237039566040039,7.996300220489502,8.237039566040039,8.122220039367676,6658978.0,5.417577266693115
2011-06-08,8.140740394592285,8.007410049438477,8.111109733581543,8.09259033203125,3527588.0,5.397813320159912
2011-06-09,8.129630088806152,7.862959861755371,8.07406997680664,7.86667013168335,4082559.0,5.247123718261719
2011-06-10,8.007410049438477,7.65556001663208,7.862959861755371,7.970369815826416,7908681.0,5.316291332244873
2011-06-13,8.103699684143066,7.781479835510254,7.959259986877441,8.033329963684082,2898069.0,5.358286380767822
2011-06-14,8.107410430908203,7.981480121612549,7.981480121612549,8.051850318908691,5237679.0,5.370639801025391
2011-06-15,8.100000381469727,7.907410144805908,7.988890171051025,7.911109924316406,2588217.0,5.276764869689941
2011-06-16,8.111109733581543,7.777780055999756,7.8518500328063965,7.8222198486328125,4024258.0,5.217474460601807
2011-06-17,7.900000095367432,7.574069976806641,7.814809799194336,7.659259796142578,4416341.0,5.108779430389404
2011-06-20,7.666669845581055,7.581480026245117,7.659259796142578,7.63332986831665,2690912.0,5.091484069824219
2011-06-21,8.02221965789795,7.6481499671936035,7.6481499671936035,7.929629802703857,7606977.0,5.289117813110352
2011-06-22,8.01852035522461,7.777780055999756,7.937039852142334,7.803699970245361,4150270.0,5.205122470855713
2011-06-23,8.111109733581543,7.781479835510254,7.803699970245361,8.011110305786133,8304120.0,5.343465328216553
2011-06-24,8.548150062561035,8.011110305786133,8.01852035522461,8.40369987487793,22215848.0,5.605326175689697
2011-06-27,8.555560111999512,8.40740966796875,8.448149681091309,8.511110305786133,12505830.0,5.6769700050354
2011-06-28,8.555560111999512,8.333330154418945,8.533329963684082,8.40369987487793,4293219.0,5.605326175689697
2011-06-29,8.48147964477539,8.344440460205078,8.392589569091797,8.459259986877441,7767797.0,5.642385005950928
2011-06-30,8.685190200805664,8.388890266418457,8.451849937438965,8.570369720458984,11295947.0,5.716495990753174
2011-07-01,8.659259796142578,8.42593002319336,8.659259796142578,8.429630279541016,6578542.0,5.622621536254883
2011-07-04,8.962960243225098,8.48147964477539,8.544440269470215,8.774069786071777,16885560.0,5.852365493774414
2011-07-05,8.962960243225098,8.78888988494873,8.80370044708252,8.848150253295898,8437943.0,5.901777267456055
2011-07-06,8.899999618530273,8.759260177612305,8.870369911193848,8.844440460205078,6874527.0,5.899303436279297
2011-07-07,8.918519973754883,8.722220420837402,8.870369911193848,8.725930213928223,6940142.0,5.820256233215332
2011-07-08,8.800000190734863,8.537039756774902,8.707409858703613,8.607410430908203,6164132.0,5.741202354431152
2011-07-11,8.751850128173828,8.488889694213867,8.677780151367188,8.677780151367188,7309375.0,5.788139343261719
2011-07-12,8.666669845581055,8.533329963684082,8.585189819335938,8.6148099899292,3877500.0,5.746139049530029
2011-07-13,8.722220420837402,8.57406997680664,8.655559539794922,8.703700065612793,6101941.0,5.805428504943848
2011-07-14,8.774069786071777,8.588890075683594,8.703700065612793,8.670370101928711,7547005.0,5.783196926116943
2011-07-15,8.707409858703613,8.588890075683594,8.670370101928711,8.607410430908203,5468531.0,5.741202354431152
2011-07-19,8.57406997680664,8.240739822387695,8.57406997680664,8.325929641723633,8928168.0,5.553452968597412
2011-07-20,8.399999618530273,8.266670227050781,8.329629898071289,8.333330154418945,3891378.0,5.558389186859131
2011-07-21,8.414810180664062,8.218520164489746,8.359259605407715,8.251850128173828,4300212.0,5.5040411949157715
2011-07-22,8.362959861755371,8.203700065612793,8.237039566040039,8.229630470275879,4566029.0,5.489220142364502
2011-07-25,8.351849555969238,8.077779769897461,8.240739822387695,8.081480026245117,7074238.0,5.3904032707214355
2011-07-26,8.388890266418457,8.081480026245117,8.137040138244629,8.318519592285156,7586676.0,5.5485100746154785
2011-07-27,8.377779960632324,8.185190200805664,8.262960433959961,8.292590141296387,5891135.0,5.531214237213135
2011-07-28,8.292590141296387,8.144439697265625,8.244440078735352,8.21111011505127,3660938.0,5.476867198944092
2011-07-29,8.285189628601074,8.148150444030762,8.21111011505127,8.237039566040039,2423952.0,5.494162082672119
2011-08-01,8.377779960632324,8.277779579162598,8.28888988494873,8.355560302734375,2862327.0,5.573217391967773
2011-08-02,8.322219848632812,8.144439697265625,8.322219848632812,8.262960433959961,7097693.0,5.511451721191406
2011-08-03,8.537039756774902,8.181480407714844,8.237039566040039,8.47778034210205,10643678.0,5.654738903045654
2011-08-04,8.559260368347168,8.399999618530273,8.533329963684082,8.42593002319336,4541605.0,5.620153903961182
2011-08-05,8.699999809265137,8.166669845581055,8.222220420837402,8.581480026245117,11674244.0,5.723906993865967
2011-08-08,8.651849746704102,7.970369815826416,8.474069595336914,8.281479835510254,18625567.0,5.523804187774658
2011-08-09,8.333330154418945,7.966670036315918,8.1148099899292,8.214810371398926,6502596.0,5.479335308074951
2011-08-10,8.399999618530273,8.259260177612305,8.333330154418945,8.274069786071777,4000536.0,5.518862247467041
2011-08-11,8.399999618530273,8.07406997680664,8.181480407714844,8.344440460205078,6740712.0,5.565799713134766
2011-08-12,8.459259986877441,8.248149871826172,8.370369911193848,8.277779579162598,8765294.0,5.521335601806641
2011-08-15,8.292590141296387,8.059260368347168,8.277779579162598,8.214810371398926,13056935.0,5.479335308074951
2011-08-16,8.185190200805664,8.07406997680664,8.162960052490234,8.111109733581543,8919914.0,5.410166263580322
2011-08-17,8.166669845581055,8.081480026245117,8.09259033203125,8.107410430908203,5410857.0,5.407699108123779
2011-08-18,8.111109733581543,7.781479835510254,8.111109733581543,7.84814977645874,10606469.0,5.23477029800415
2011-08-19,7.8518500328063965,7.611110210418701,7.6814799308776855,7.837039947509766,7279621.0,5.227360248565674
2011-08-22,7.840740203857422,7.607409954071045,7.8222198486328125,7.659259796142578,4770792.0,5.108779430389404
2011-08-23,7.714809894561768,7.577779769897461,7.659259796142578,7.688889980316162,6003958.0,5.128542900085449
2011-08-24,7.762959957122803,7.611110210418701,7.733329772949219,7.6481499671936035,3745562.0,5.101369380950928
2011-08-25,7.918519973754883,7.666669845581055,7.666669845581055,7.911109924316406,7270220.0,5.276764869689941
2011-08-26,7.859260082244873,7.714809894561768,7.8518500328063965,7.8185200691223145,5939195.0,5.215007305145264
2011-08-29,7.862959861755371,7.707409858703613,7.777780055999756,7.811110019683838,2596671.0,5.21006441116333
2011-08-30,7.959259986877441,7.807409763336182,7.907410144805908,7.814809799194336,4491504.0,5.2125325202941895
2011-08-31,7.814809799194336,7.629630088806152,7.814809799194336,7.703700065612793,3676577.0,5.138421535491943
2011-09-01,7.777780055999756,7.625929832458496,7.703700065612793,7.63332986831665,2715420.0,5.091484069824219
2011-09-02,7.696300029754639,7.485189914703369,7.5851898193359375,7.518519878387451,4731804.0,5.014904975891113
2011-09-05,7.481480121612549,7.3518500328063965,7.481480121612549,7.362959861755371,3837748.0,4.911145210266113
2011-09-06,7.429629802703857,7.1481499671936035,7.3185200691223145,7.214809894561768,4238943.0,4.812328338623047
2011-09-07,7.325930118560791,7.214809894561768,7.255559921264648,7.307409763336182,8045263.0,4.874093055725098
2011-09-08,7.388889789581299,7.199999809265137,7.333330154418945,7.214809894561768,5185644.0,4.812328338623047
2011-09-09,7.34814977645874,7.214809894561768,7.296299934387207,7.277780055999756,3924366.0,4.854329586029053
2011-09-13,7.311110019683838,7.1481499671936035,7.159259796142578,7.270370006561279,3849528.0,4.849387168884277
2011-09-14,7.407410144805908,7.185190200805664,7.311110019683838,7.396299839019775,3494410.0,4.933382987976074
2011-09-15,7.507410049438477,7.34443998336792,7.370369911193848,7.411109924316406,4758080.0,4.943261623382568
2011-09-16,7.496300220489502,7.362959861755371,7.455560207366943,7.362959861755371,2366140.0,4.911145210266113
2011-09-19,7.36667013168335,7.1777801513671875,7.36667013168335,7.2111101150512695,2770494.0,4.809860706329346
2011-09-20,7.433330059051514,7.170370101928711,7.2111101150512695,7.4148101806640625,4707671.0,4.9457292556762695
2011-09-21,7.659259796142578,7.337039947509766,7.392590045928955,7.577779769897461,5675856.0,5.054430961608887
2011-09-22,7.703700065612793,7.407410144805908,7.518519878387451,7.6185197830200195,7551638.0,5.081605434417725
2011-09-23,7.6481499671936035,7.377779960632324,7.496300220489502,7.540740013122559,9234057.0,5.029725551605225
2011-09-26,7.629630088806152,7.44074010848999,7.44074010848999,7.474070072174072,4116601.0,4.985256671905518
2011-09-27,7.65185022354126,7.451849937438965,7.566669940948486,7.6185197830200195,5499317.0,5.081605434417725
2011-09-28,7.733329772949219,7.503699779510498,7.703700065612793,7.518519878387451,2933272.0,5.014904975891113
2011-09-29,7.548150062561035,7.396299839019775,7.525929927825928,7.451849937438965,4707655.0,4.970435619354248
2011-09-30,7.533329963684082,7.259260177612305,7.451849937438965,7.292590141296387,3918794.0,4.864208221435547
2011-10-11,7.518519878387451,7.103700160980225,7.422220230102539,7.166669845581055,4719284.0,4.780219078063965
2011-10-12,7.333330154418945,7.092589855194092,7.1814799308776855,7.3185200691223145,6534786.0,4.881503582000732
2011-10-13,7.444439888000488,7.251850128173828,7.266670227050781,7.34443998336792,6286264.0,4.898792266845703
2011-10-14,7.392590045928955,7.292590141296387,7.340740203857422,7.34814977645874,2498742.0,4.901267051696777
2011-10-17,7.507410049438477,7.34814977645874,7.34814977645874,7.496300220489502,4885534.0,5.000084400177002
2011-10-18,7.448150157928467,7.129630088806152,7.448150157928467,7.196300029754639,5372487.0,4.799982070922852
2011-10-19,7.262959957122803,7.140739917755127,7.218520164489746,7.1814799308776855,4145934.0,4.790096759796143
2011-10-20,7.144440174102783,6.814809799194336,7.129630088806152,6.859260082244873,6057115.0,4.575173854827881
2011-10-21,7.066669940948486,6.8518500328063965,6.870369911193848,6.870369911193848,4621925.0,4.582583904266357
2011-10-24,7.070370197296143,6.825930118560791,7.0,7.048150062561035,7424325.0,4.701164722442627
2011-10-25,7.4148101806640625,7.129630088806152,7.129630088806152,7.385190010070801,11337613.0,4.925972938537598
2011-10-26,7.774069786071777,7.3518500328063965,7.3518500328063965,7.670370101928711,13008989.0,5.116189956665039
2011-10-27,7.870369911193848,7.674069881439209,7.674069881439209,7.707409858703613,7723947.0,5.140895843505859
2011-10-28,7.885190010070801,7.733329772949219,7.814809799194336,7.796299934387207,8588171.0,5.200186252593994
2011-10-31,7.8814802169799805,7.718520164489746,7.796299934387207,7.837039947509766,7457214.0,5.227360248565674
2011-11-01,7.937039852142334,7.725930213928223,7.777780055999756,7.862959861755371,7266885.0,5.2446489334106445
2011-11-02,7.948150157928467,7.703700065612793,7.740739822387695,7.933330059051514,5582836.0,5.291585445404053
2011-11-03,8.259260177612305,7.937039852142334,7.970369815826416,7.9629597663879395,15294569.0,5.311349391937256
2011-11-04,8.111109733581543,7.777780055999756,8.066670417785645,7.896299839019775,5877168.0,5.2668867111206055
2011-11-07,8.02221965789795,7.803699970245361,7.803699970245361,7.900000095367432,2253838.0,5.269354820251465
2011-11-08,8.01852035522461,7.666669845581055,8.01852035522461,7.722219944000244,7050802.0,5.1507744789123535
2011-11-09,8.144439697265625,7.8185200691223145,7.925930023193359,7.8814802169799805,15145755.0,5.257002353668213
2011-11-10,8.048150062561035,7.707409858703613,7.888889789581299,7.937039852142334,10793182.0,5.294060707092285
2011-11-11,8.0,7.855559825897217,7.944439888000488,7.874070167541504,3191829.0,5.252059459686279
2011-11-14,8.107410430908203,7.925930023193359,7.925930023193359,8.100000381469727,9677737.0,5.402756690979004
2011-11-15,8.177780151367188,8.051850318908691,8.100000381469727,8.070369720458984,5553282.0,5.382993221282959
2011-11-16,8.09630012512207,7.8185200691223145,8.055560111999512,7.877779960632324,5107560.0,5.2545342445373535
2011-11-17,8.1148099899292,7.94074010848999,8.062959671020508,8.025930404663086,12894009.0,5.35335111618042
2011-11-18,8.255559921264648,8.007410049438477,8.09259033203125,8.244440078735352,29161785.0,5.499098777770996
2011-11-21,8.888890266418457,8.28888988494873,8.388890266418457,8.422220230102539,42712340.0,5.617679595947266
2011-11-22,8.492589950561523,8.181480407714844,8.259260177612305,8.3851900100708,18439412.0,5.59298038482666
2011-11-23,8.507410049438477,8.103699684143066,8.48147964477539,8.181480407714844,10184783.0,5.457103729248047
2011-11-24,8.411109924316406,7.9629597663879395,8.111109733581543,8.40740966796875,10135978.0,5.60780143737793
2011-11-25,8.418519973754883,8.18889045715332,8.374070167541504,8.214810371398926,7241894.0,5.479335308074951
2011-11-28,8.840740203857422,8.451849937438965,8.651849746704102,8.651849746704102,32817272.0,5.770843505859375
2011-11-29,9.185190200805664,8.61851978302002,8.637040138244629,8.988889694213867,30393414.0,5.995652675628662
2011-11-30,9.055560111999512,8.707409858703613,9.055560111999512,8.844440460205078,22197038.0,5.899303436279297
2011-12-01,9.251850128173828,8.892589569091797,9.107410430908203,8.937040328979492,22439411.0,5.9610676765441895
2011-12-02,8.92593002319336,8.640740394592285,8.851849555969238,8.740739822387695,10117942.0,5.830133438110352
2011-12-05,8.866669654846191,8.488889694213867,8.740739822387695,8.603699684143066,9086853.0,5.73872709274292
2011-12-06,8.69629955291748,8.355560302734375,8.666669845581055,8.61851978302002,10201699.0,5.748611927032471
2011-12-07,8.648150444030762,8.525930404663086,8.540740013122559,8.611109733581543,3630307.0,5.7436699867248535
2011-12-08,8.677780151367188,8.359259605407715,8.622220039367676,8.451849937438965,5656438.0,5.6374430656433105
2011-12-09,8.451849937438965,8.329629898071289,8.40740966796875,8.362959861755371,6829658.0,5.578151702880859
2011-12-12,8.633330345153809,8.277779579162598,8.455559730529785,8.30370044708252,9902979.0,5.538626194000244
2011-12-13,8.48147964477539,8.314809799194336,8.340740203857422,8.348150253295898,9365512.0,5.568274021148682
2011-12-14,8.548150062561035,8.266670227050781,8.422220230102539,8.40740966796875,10597324.0,5.60780143737793
2011-12-15,8.611109733581543,8.333330154418945,8.411109924316406,8.559260368347168,11251305.0,5.7090864181518555
2011-12-16,8.888890266418457,8.5,8.555560111999512,8.851849555969238,16159430.0,5.904245376586914
2011-12-19,8.992589950561523,8.681480407714844,8.796299934387207,8.88148021697998,10225570.0,5.924008846282959
2011-12-20,8.8851900100708,8.57406997680664,8.729630470275879,8.577779769897461,9546916.0,5.721438407897949
2011-12-21,8.866669654846191,8.577779769897461,8.59259033203125,8.59259033203125,8828090.0,5.731317043304443
2011-12-22,8.737039566040039,8.51852035522461,8.525930404663086,8.685190200805664,9662676.0,5.793082237243652
2011-12-23,8.822219848632812,8.622220039367676,8.685190200805664,8.740739822387695,8473167.0,5.830133438110352
2011-12-26,8.959259986877441,8.59630012512207,8.722220420837402,8.814809799194336,9636926.0,5.879539966583252
2011-12-27,8.90369987487793,8.681480407714844,8.833330154418945,8.68889045715332,6137635.0,5.795550346374512
2011-12-28,8.740739822387695,8.18889045715332,8.703700065612793,8.611109733581543,9894998.0,5.7436699867248535
2011-12-29,8.637040138244629,8.28888988494873,8.51852035522461,8.540740013122559,9303776.0,5.696732521057129
2011-12-30,8.822219848632812,8.488889694213867,8.488889694213867,8.762960433959961,15371999.0,5.844955921173096
2012-01-04,8.90740966796875,8.466670036315918,8.888890266418457,8.607410430908203,10613975.0,5.741202354431152
2012-01-05,8.777779579162598,8.485190391540527,8.51852035522461,8.533329963684082,14603258.0,5.691790580749512
2012-01-06,8.585189819335938,8.148150444030762,8.511110305786133,8.374070167541504,10074591.0,5.585562705993652
2012-01-09,8.648150444030762,8.248149871826172,8.422220230102539,8.644439697265625,11056316.0,5.765900611877441
2012-01-10,8.929630279541016,8.629630088806152,8.703700065612793,8.911109924316406,14836935.0,5.943771839141846
2012-01-11,9.159259796142578,8.92593002319336,8.974069595336914,9.051850318908691,17699564.0,6.037646770477295
2012-01-12,9.129630088806152,8.855560302734375,9.040740013122559,9.055560111999512,9896950.0,6.040122032165527
2012-01-13,9.111109733581543,8.80741024017334,9.037039756774902,8.877779960632324,8039409.0,5.921541213989258
2012-01-16,8.90740966796875,8.59630012512207,8.888890266418457,8.666669845581055,7327487.0,5.780728816986084
2012-01-17,9.037039756774902,8.566670417785645,8.629630088806152,9.0,7927654.0,6.003062725067139
2012-01-18,9.244440078735352,8.822219848632812,9.003700256347656,8.911109924316406,10531358.0,5.943771839141846
2012-01-19,9.177780151367188,8.90369987487793,8.911109924316406,9.148150444030762,9395860.0,6.101880073547363
2012-01-20,9.251850128173828,9.003700256347656,9.166669845581055,9.159259796142578,8437022.0,6.10929012298584
2012-01-30,9.625929832458496,9.077779769897461,9.240739822387695,9.28888988494873,13904773.0,6.19575309753418
2012-01-31,9.38148021697998,9.111109733581543,9.292590141296387,9.148150444030762,8131685.0,6.101880073547363
2012-02-01,9.329629898071289,8.996299743652344,9.159259796142578,9.21111011505127,10737897.0,6.143873691558838
2012-02-02,9.503700256347656,9.218520164489746,9.259260177612305,9.496299743652344,11286521.0,6.334097862243652
2012-02-03,9.548150062561035,9.355560302734375,9.496299743652344,9.440739631652832,10124206.0,6.29703950881958
2012-02-06,9.555560111999512,9.370369911193848,9.437040328979492,9.537039756774902,12078796.0,6.361271381378174
2012-02-07,9.48147964477539,9.170370101928711,9.48147964477539,9.292590141296387,8666068.0,6.198221683502197
2012-02-08,9.207409858703613,8.800000190734863,9.148150444030762,9.1148099899292,33622978.0,6.079641819000244
2012-02-09,9.203700065612793,8.970370292663574,9.003700256347656,9.181480407714844,22507033.0,6.124111175537109
2012-02-10,9.185190200805664,9.01852035522461,9.129630088806152,9.111109733581543,21638067.0,6.077172756195068
2012-02-13,9.111109733581543,9.111109733581543,9.111109733581543,9.111109733581543,0.0,6.077172756195068
2012-02-14,9.111109733581543,9.111109733581543,9.111109733581543,9.111109733581543,0.0,6.077172756195068
2012-02-15,9.111109733581543,9.111109733581543,9.111109733581543,9.111109733581543,0.0,6.077172756195068
2012-02-16,9.111109733581543,9.111109733581543,9.111109733581543,9.111109733581543,0.0,6.077172756195068
2012-02-17,9.111109733581543,9.111109733581543,9.111109733581543,9.111109733581543,0.0,6.077172756195068
2012-02-20,9.111109733581543,9.111109733581543,9.111109733581543,9.111109733581543,0.0,6.077172756195068
2012-02-21,8.644439697265625,8.333330154418945,8.444439888000488,8.559260368347168,27300602.0,5.7090864181518555
2012-02-22,8.844440460205078,8.48147964477539,8.559260368347168,8.796299934387207,23648755.0,5.86719274520874
2012-02-23,8.822219848632812,8.633330345153809,8.796299934387207,8.722220420837402,14210834.0,5.817782402038574
2012-02-24,8.8851900100708,8.640740394592285,8.718520164489746,8.685190200805664,21601091.0,5.793082237243652
2012-02-27,8.90740966796875,8.551850318908691,8.677780151367188,8.800000190734863,46383886.0,5.869661331176758
2012-02-28,9.300000190734863,8.670370101928711,8.699999809265137,9.270369529724121,72500878.0,6.1834001541137695
2012-02-29,9.437040328979492,9.151849746704102,9.259260177612305,9.229630470275879,36094413.0,6.156228065490723
2012-03-01,9.470370292663574,9.107410430908203,9.148150444030762,9.40369987487793,32849426.0,6.272332668304443
2012-03-02,9.462960243225098,9.28888988494873,9.399999618530273,9.448149681091309,23076781.0,6.3019819259643555
2012-03-05,9.59259033203125,9.062959671020508,9.444439888000488,9.09259033203125,37430500.0,6.064821243286133
2012-03-06,9.314809799194336,8.90740966796875,9.125929832458496,9.248149871826172,27549296.0,6.168580055236816
2012-03-07,9.418519973754883,9.111109733581543,9.144439697265625,9.344440460205078,21266596.0,6.23280668258667
2012-03-08,9.40740966796875,9.203700065612793,9.374070167541504,9.362959861755371,18059760.0,6.245158672332764
2012-03-09,9.462960243225098,9.300000190734863,9.370369911193848,9.418519973754883,19981760.0,6.282217979431152
2012-03-12,9.637040138244629,9.18889045715332,9.362959861755371,9.622220039367676,27947025.0,6.418088912963867
2012-03-13,9.622220039367676,9.40369987487793,9.61851978302002,9.525930404663086,14832666.0,6.353862285614014
2012-03-14,9.625929832458496,9.070369720458984,9.59259033203125,9.077779769897461,38426710.0,6.0549421310424805
2012-03-15,9.177780151367188,8.844440460205078,9.077779769897461,8.962960243225098,24674822.0,5.97835636138916
2012-03-16,9.148150444030762,8.92593002319336,9.0,9.055560111999512,14026036.0,6.040122032165527
2012-03-19,9.051850318908691,8.80741024017334,8.985190391540527,9.0,14683040.0,6.003062725067139
2012-03-20,8.955559730529785,8.80370044708252,8.933329582214355,8.837039947509766,12619419.0,5.894367694854736
2012-03-21,9.01852035522461,8.833330154418945,8.888890266418457,8.996299743652344,11287256.0,6.000593662261963
2012-03-22,9.159259796142578,8.944439888000488,8.988889694213867,9.111109733581543,9604486.0,6.077172756195068
2012-03-23,9.111109733581543,8.837039947509766,9.02221965789795,8.848150253295898,13093267.0,5.901777267456055
2012-03-26,9.025930404663086,8.822219848632812,8.851849555969238,9.0,7966175.0,6.003062725067139
2012-03-27,9.392589569091797,9.029629707336426,9.125929832458496,9.248149871826172,24311089.0,6.168580055236816
2012-03-28,9.366669654846191,8.848150253295898,9.248149871826172,8.899999618530273,17659299.0,5.936361312866211
2012-03-29,9.255559921264648,8.859259605407715,8.90740966796875,9.122220039367676,16161919.0,6.084584712982178
2012-03-30,9.296299934387207,8.888890266418457,9.222220420837402,8.996299743652344,20931928.0,6.000593662261963
2012-04-05,9.355560302734375,8.892589569091797,8.955559730529785,9.322219848632812,16525148.0,6.2179856300354
2012-04-06,9.359259605407715,9.148150444030762,9.337039947509766,9.314809799194336,13740365.0,6.213043212890625
2012-04-09,9.57406997680664,9.214810371398926,9.314809799194336,9.470370292663574,17683604.0,6.316802978515625
2012-04-10,9.577779769897461,9.388890266418457,9.444439888000488,9.570369720458984,16105730.0,6.383502960205078
2012-04-11,9.862959861755371,9.488889694213867,9.555560111999512,9.744440078735352,21004207.0,6.499608993530273
2012-04-12,9.855560302734375,9.674070358276367,9.759260177612305,9.822219848632812,13246713.0,6.551488876342773
2012-04-13,9.862959861755371,9.69629955291748,9.800000190734863,9.718520164489746,14458738.0,6.482321739196777
2012-04-16,10.036999702453613,9.59630012512207,9.703700065612793,9.962960243225098,13634074.0,6.6453633308410645
2012-04-17,10.036999702453613,9.800000190734863,9.922220230102539,9.822219848632812,7528183.0,6.551488876342773
2012-04-18,9.911109924316406,9.633330345153809,9.825929641723633,9.851849555969238,13431544.0,6.571252346038818
2012-04-19,10.100000381469727,9.770369529724121,9.874070167541504,9.848150253295898,10755842.0,6.568784236907959
2012-04-20,9.848150253295898,9.848150253295898,9.848150253295898,9.848150253295898,0.0,6.568784236907959
2012-04-23,9.888890266418457,9.51852035522461,9.814809799194336,9.61851978302002,14620211.0,6.415619850158691
2012-04-24,9.740739822387695,9.244440078735352,9.6148099899292,9.462960243225098,15627592.0,6.31186056137085
2012-04-25,9.600000381469727,9.348150253295898,9.40740966796875,9.585189819335938,9219517.0,6.393388271331787
2012-04-26,9.585189819335938,9.362959861755371,9.570369720458984,9.370369911193848,9123141.0,6.250101089477539
2012-04-27,9.503700256347656,9.277779579162598,9.370369911193848,9.48147964477539,15982742.0,6.324212551116943
2012-05-02,9.48147964477539,9.48147964477539,9.48147964477539,9.48147964477539,0.0,6.324212551116943
2012-05-03,9.59259033203125,8.651849746704102,9.59259033203125,9.085189819335938,76001576.0,6.059884071350098
2012-05-04,9.07406997680664,8.888890266418457,8.888890266418457,9.070369720458984,31710015.0,6.049999237060547
2012-05-07,9.01852035522461,8.759260177612305,9.0,8.966670036315918,38906860.0,5.980831146240234
2012-05-08,9.037039756774902,8.837039947509766,8.955559730529785,8.974069595336914,30912187.0,5.985766410827637
2012-05-09,8.937040328979492,8.78888988494873,8.859259605407715,8.888890266418457,11982530.0,6.13400936126709
2012-05-10,8.90369987487793,8.703700065612793,8.888890266418457,8.785189628601074,18762570.0,6.062448501586914
2012-05-11,8.78888988494873,8.474069595336914,8.78888988494873,8.537039756774902,29085620.0,5.891205310821533
2012-05-14,8.729630470275879,8.537039756774902,8.555560111999512,8.662960052490234,15414305.0,5.978100776672363
2012-05-15,8.718520164489746,8.466670036315918,8.603699684143066,8.714810371398926,15608530.0,6.013880729675293
2012-05-16,8.877779960632324,8.666669845581055,8.714810371398926,8.729630470275879,22169738.0,6.024107933044434
2012-05-17,8.90369987487793,8.759260177612305,8.759260177612305,8.88148021697998,20095263.0,6.128895282745361
2012-05-18,8.88148021697998,8.759260177612305,8.840740203857422,8.781479835510254,14094707.0,6.059887409210205
2012-05-21,8.870369911193848,8.740739822387695,8.759260177612305,8.792590141296387,12665522.0,6.067553997039795
2012-05-22,8.870369911193848,8.781479835510254,8.818519592285156,8.837039947509766,10509448.0,6.09822940826416
2012-05-23,8.90740966796875,8.770369529724121,8.837039947509766,8.90369987487793,14331897.0,6.144229412078857
2012-05-24,9.011110305786133,8.870369911193848,8.90369987487793,8.892589569091797,11864764.0,6.136561870574951
2012-05-25,8.92593002319336,8.329629898071289,8.892589569091797,8.355560302734375,23626450.0,5.765971660614014
2012-05-28,8.462960243225098,8.062959671020508,8.370369911193848,8.433329582214355,31572761.0,5.819637775421143
2012-05-29,8.888890266418457,8.40740966796875,8.459259986877441,8.633330345153809,18860728.0,5.957653045654297
2012-05-30,8.81110954284668,8.525930404663086,8.629630088806152,8.755559921264648,28619509.0,6.0420002937316895
2012-05-31,8.725930213928223,8.525930404663086,8.685190200805664,8.588890075683594,15262738.0,5.926986217498779
2012-06-01,8.69629955291748,8.507410049438477,8.59259033203125,8.640740394592285,17426974.0,5.962766647338867
2012-06-04,8.929630279541016,8.52221965789795,8.544440269470215,8.737039566040039,19957857.0,6.0292205810546875
2012-06-05,8.859259605407715,8.68889045715332,8.814809799194336,8.822219848632812,12587079.0,6.088001251220703
2012-06-06,8.840740203857422,8.748149871826172,8.822219848632812,8.785189628601074,7572031.0,6.062448501586914
2012-06-07,8.88148021697998,8.685190200805664,8.796299934387207,8.685190200805664,7711824.0,5.993440628051758
2012-06-08,8.777779579162598,8.629630088806152,8.729630470275879,8.651849746704102,6987333.0,5.970432758331299
2012-06-11,8.98147964477539,8.537039756774902,8.537039756774902,8.944439888000488,24097432.0,6.172342777252197
2012-06-12,8.92593002319336,8.744440078735352,8.892589569091797,8.851849555969238,9189088.0,6.108448505401611
2012-06-13,8.962960243225098,8.78888988494873,8.918519973754883,8.929630279541016,12525308.0,6.1621222496032715
2012-06-14,9.300000190734863,8.88148021697998,8.985190391540527,9.1148099899292,27664872.0,6.289911270141602
2012-06-15,9.137040138244629,9.01852035522461,9.111109733581543,9.077779769897461,15041417.0,6.264357089996338
2012-06-18,9.077779769897461,9.077779769897461,9.077779769897461,9.077779769897461,0.0,6.264357089996338
2012-06-19,9.07406997680664,8.640740394592285,9.07406997680664,8.703700065612793,25114198.0,6.006214141845703
2012-06-20,8.740739822387695,8.514809608459473,8.714810371398926,8.68889045715332,12497074.0,5.9959940910339355
2012-06-21,8.722220420837402,8.577779769897461,8.655550003051758,8.677780151367188,7301102.0,5.9883270263671875
2012-06-25,8.69258975982666,8.433329582214355,8.629630088806152,8.474069595336914,6621698.0,5.847751617431641
2012-06-26,8.511110305786133,8.28888988494873,8.429630279541016,8.448149681091309,6709983.0,5.829864501953125
2012-06-27,8.448149681091309,8.448149681091309,8.448149681091309,8.448149681091309,0.0,5.829864501953125
2012-06-28,8.448149681091309,8.155550003051758,8.40369987487793,8.248149871826172,8935968.0,5.691849708557129
2012-06-29,8.370369911193848,8.055560111999512,8.155550003051758,8.318519592285156,16157996.0,5.740409851074219
2012-07-02,8.396300315856934,8.066670417785645,8.340740203857422,8.137040138244629,25817586.0,5.615176200866699
2012-07-03,8.240739822387695,8.01852035522461,8.103699684143066,8.233329772949219,15644628.0,5.681622505187988
2012-07-04,8.537039756774902,8.244440078735352,8.259260177612305,8.3851900100708,15963639.0,5.7864179611206055
2012-07-05,8.459259986877441,8.296299934387207,8.329629898071289,8.414810180664062,6307499.0,5.806858062744141
2012-07-06,8.51852035522461,8.185190200805664,8.440739631652832,8.399999618530273,16674265.0,5.796637058258057
2012-07-09,8.600000381469727,8.300000190734863,8.333330154418945,8.3851900100708,13735639.0,5.7864179611206055
2012-07-10,8.577779769897461,8.42593002319336,8.42593002319336,8.529629707336426,13019786.0,5.886092185974121
2012-07-11,8.740739822387695,8.444439888000488,8.529629707336426,8.681480407714844,9961866.0,5.990880489349365
2012-07-12,8.748149871826172,8.466670036315918,8.748149871826172,8.68889045715332,15783346.0,5.9959940910339355
2012-07-13,8.629630088806152,8.492589950561523,8.59259033203125,8.525919914245605,9273649.0,5.8835320472717285
2012-07-16,8.570369720458984,8.111109733581543,8.570369720458984,8.177780151367188,12230400.0,5.643289566040039
2012-07-17,8.251850128173828,8.151849746704102,8.177780151367188,8.244440078735352,4777228.0,5.689289569854736
2012-07-18,8.240739822387695,8.07406997680664,8.229630470275879,8.18889045715332,5997169.0,5.650956153869629
2012-07-19,8.374070167541504,8.09630012512207,8.144439697265625,8.292590141296387,9182459.0,5.72251558303833
2012-07-20,8.355549812316895,8.225930213928223,8.225930213928223,8.292590141296387,6006444.0,5.72251558303833
2012-07-23,8.255559921264648,8.107410430908203,8.240739822387695,8.170370101928711,7673297.0,5.638175964355469
2012-07-24,8.251850128173828,8.11851978302002,8.155550003051758,8.177780151367188,3370042.0,5.643289566040039
2012-07-25,8.340740203857422,8.170370101928711,8.18889045715332,8.255559921264648,7225148.0,5.696962833404541
2012-07-26,8.329629898071289,8.111109733581543,8.255559921264648,8.1148099899292,4376035.0,5.599834442138672
2012-07-27,8.251850128173828,8.125929832458496,8.19258975982666,8.218520164489746,6146393.0,5.671402931213379
2012-07-30,8.325920104980469,8.185190200805664,8.214810371398926,8.296299934387207,6754563.0,5.725076675415039
2012-07-31,8.51852035522461,8.30370044708252,8.30370044708252,8.444439888000488,8516909.0,5.827304840087891
2012-08-01,8.69629955291748,8.392589569091797,8.40740966796875,8.611109733581543,12654476.0,5.942319393157959
2012-08-02,8.69629955291748,8.525919914245605,8.57406997680664,8.577779769897461,9740922.0,5.919319152832031
2012-08-03,8.588890075683594,8.485179901123047,8.555560111999512,8.548150062561035,5701530.0,5.8988728523254395
2012-08-06,8.674070358276367,8.548150062561035,8.548150062561035,8.581480026245117,5494416.0,5.921873092651367
2012-08-07,8.644439697265625,8.474069595336914,8.588890075683594,8.514809608459473,6299451.0,5.8758649826049805
2012-08-08,8.585189819335938,8.433329582214355,8.47778034210205,8.448149681091309,3241611.0,5.829864501953125
2012-08-09,8.57406997680664,8.429630279541016,8.448149681091309,8.566670417785645,5232046.0,5.911652565002441
2012-08-10,8.603699684143066,8.370369911193848,8.59630012512207,8.47778034210205,6657462.0,5.85031270980835
2012-08-13,8.533329963684082,8.40740966796875,8.444439888000488,8.511110305786133,5371253.0,5.873312473297119
2012-08-14,8.562959671020508,8.351849555969238,8.52221965789795,8.437040328979492,4497306.0,5.822198867797852
2012-08-15,8.418519973754883,8.166669845581055,8.399999618530273,8.277779579162598,7714631.0,5.7122955322265625
2012-08-16,8.388890266418457,8.225930213928223,8.277779579162598,8.351849555969238,4346511.0,5.7634100914001465
2012-08-17,8.422220230102539,8.214810371398926,8.340740203857422,8.28888988494873,5634470.0,5.719963073730469
2012-08-20,8.281479835510254,8.09259033203125,8.166669845581055,8.222220420837402,3592242.0,5.673956394195557
2012-08-21,8.51852035522461,8.362959861755371,8.362959861755371,8.437040328979492,7832724.0,5.822198867797852
2012-08-22,8.607410430908203,8.40740966796875,8.462960243225098,8.600000381469727,9344222.0,5.934652805328369
2012-08-23,8.80741024017334,8.603699684143066,8.603699684143066,8.651849746704102,7714656.0,5.970432758331299
2012-08-24,8.651849746704102,8.51852035522461,8.651849746704102,8.525919914245605,2530426.0,5.8835320472717285
2012-08-27,8.514809608459473,8.314809799194336,8.370369911193848,8.485179901123047,4225953.0,5.8554182052612305
2012-08-28,8.751850128173828,8.418519973754883,8.474069595336914,8.681480407714844,6628327.0,5.990880489349365
2012-08-29,8.703700065612793,8.51852035522461,8.648150444030762,8.622220039367676,3756437.0,5.949985980987549
2012-08-30,8.714810371398926,8.444439888000488,8.714810371398926,8.61851978302002,4643554.0,5.947432518005371
2012-08-31,8.611109733581543,8.47778034210205,8.51852035522461,8.59630012512207,2684647.0,5.93209981918335
2012-09-03,8.59259033203125,8.388890266418457,8.51852035522461,8.503700256347656,8835215.0,5.868199348449707
2012-09-04,8.744440078735352,8.525919914245605,8.525919914245605,8.622220039367676,13471887.0,5.949985980987549
2012-09-05,8.92593002319336,8.588890075683594,8.6148099899292,8.90740966796875,19786310.0,6.146788597106934
2012-09-06,8.955550193786621,8.80370044708252,8.877779960632324,8.851849555969238,6010672.0,6.108448505401611
2012-09-07,9.09259033203125,8.844440460205078,8.90740966796875,9.01852035522461,22614557.0,6.223463535308838
2012-09-10,9.033329963684082,8.911109924316406,9.011110305786133,8.955550193786621,8598425.0,6.180008411407471
2012-09-11,8.955550193786621,8.781479835510254,8.955550193786621,8.866669654846191,8115606.0,6.118675708770752
2012-09-12,8.974069595336914,8.774069786071777,8.851849555969238,8.896300315856934,6211541.0,6.1391215324401855
2012-09-13,8.92593002319336,8.855549812316895,8.896300315856934,8.859259605407715,4321984.0,6.113561630249023
2012-09-14,8.962960243225098,8.80741024017334,8.914810180664062,8.8851900100708,6786892.0,6.13145637512207
2012-09-17,8.851849555969238,8.685190200805664,8.851849555969238,8.68889045715332,6040669.0,5.9959940910339355
2012-09-18,8.740739822387695,8.57406997680664,8.685190200805664,8.581480026245117,5571744.0,5.921873092651367
2012-09-19,8.666669845581055,8.544440269470215,8.581480026245117,8.566670417785645,6195341.0,5.911652565002441
2012-09-20,8.6148099899292,8.30370044708252,8.559260368347168,8.507410049438477,12669196.0,5.870758533477783
2012-09-21,8.59259033203125,8.38148021697998,8.429630279541016,8.548150062561035,4301075.0,5.8988728523254395
2012-09-24,8.640740394592285,8.444439888000488,8.51852035522461,8.603699684143066,3765514.0,5.937205791473389
2012-09-25,8.622220039367676,8.337039947509766,8.603699684143066,8.525919914245605,5953257.0,5.8835320472717285
2012-09-26,8.533329963684082,8.30741024017334,8.51852035522461,8.40369987487793,7971328.0,5.799190998077393
2012-09-27,8.511110305786133,8.185190200805664,8.42593002319336,8.281479835510254,12216924.0,5.714849472045898
2012-09-28,8.266670227050781,7.781479835510254,8.266670227050781,8.062959671020508,39480002.0,5.564054012298584
2012-10-08,8.062959671020508,7.90369987487793,8.0,8.02221965789795,10203737.0,5.535940647125244
2012-10-09,8.129630088806152,7.874070167541504,8.01852035522461,8.103699684143066,23745317.0,5.592167854309082
2012-10-10,8.222220420837402,8.040740013122559,8.07406997680664,8.21111011505127,18015793.0,5.666289329528809
2012-10-11,8.411109924316406,8.07406997680664,8.325920104980469,8.088890075683594,17770646.0,5.581948280334473
2012-10-12,8.159259796142578,7.896299839019775,8.088890075683594,7.911109924316406,11877270.0,5.459266185760498
2012-10-15,8.014809608459473,7.896299839019775,7.933330059051514,8.0,6330749.0,5.520606517791748
2012-10-16,8.01852035522461,7.90369987487793,7.970369815826416,7.922220230102539,7158493.0,5.466932773590088
2012-10-17,7.992589950561523,7.811110019683838,7.948150157928467,7.86667013168335,9566434.0,5.428599834442139
2012-10-18,8.088890075683594,7.86667013168335,7.86667013168335,8.037039756774902,13771333.0,5.546167373657227
2012-10-19,8.19629955291748,8.059260368347168,8.059260368347168,8.111109733581543,10803105.0,5.597281455993652
2012-10-22,8.111109733581543,7.9629597663879395,8.111109733581543,8.040740013122559,8598992.0,5.5487213134765625
2012-10-23,8.122220039367676,7.9629597663879395,8.066670417785645,8.0,12605022.0,5.520606517791748
2012-10-24,8.037039756774902,7.900000095367432,7.933330059051514,7.992589950561523,10510090.0,5.515494346618652
2012-10-25,8.029629707336426,7.888889789581299,8.011110305786133,7.966670036315918,9985175.0,5.497607231140137
2012-10-26,7.977779865264893,7.696300029754639,7.966670036315918,7.911109924316406,10831714.0,5.459266185760498
2012-10-29,8.033329963684082,7.840740203857422,7.90369987487793,7.94074010848999,4831701.0,5.479713439941406
2012-10-30,7.9629597663879395,7.8518500328063965,7.933330059051514,7.94074010848999,5331309.0,5.479713439941406
2012-10-31,7.944439888000488,7.8185200691223145,7.937039852142334,7.896299839019775,5412960.0,5.4490461349487305
2012-11-01,8.037039756774902,7.870369911193848,7.900000095367432,7.977779865264893,9091137.0,5.505273342132568
2012-11-02,8.037039756774902,7.9629597663879395,7.966670036315918,8.014809608459473,5413024.0,5.530826568603516
2012-11-05,8.107410430908203,7.9629597663879395,7.985189914703369,8.085189819335938,7463377.0,5.579394340515137
2012-11-06,8.085189819335938,7.981480121612549,8.085189819335938,8.081480026245117,5457815.0,5.576834678649902
2012-11-07,8.111109733581543,8.037039756774902,8.059260368347168,8.077779769897461,4571307.0,5.574281215667725
2012-11-08,8.148150444030762,7.966670036315918,8.037039756774902,8.048150062561035,5789137.0,5.553834438323975
2012-11-09,8.048150062561035,7.862959861755371,8.02221965789795,7.8851799964904785,5734300.0,5.441372871398926
2012-11-12,7.937039852142334,7.762959957122803,7.937039852142334,7.796299934387207,6383934.0,5.380038738250732
2012-11-13,7.8222198486328125,7.592589855194092,7.807409763336182,7.614809989929199,6443736.0,5.254796504974365
2012-11-14,7.7111101150512695,7.59630012512207,7.629630088806152,7.6777801513671875,4887739.0,5.298251628875732
2012-11-15,7.692590236663818,7.503699779510498,7.659259796142578,7.655550003051758,5330394.0,5.282910346984863
2012-11-16,7.63332986831665,7.370369911193848,7.63332986831665,7.488890171051025,9163956.0,5.167902946472168
2012-11-19,7.518519878387451,7.407410144805908,7.459259986877441,7.492589950561523,6332064.0,5.170455455780029
2012-11-20,7.574069976806641,7.481480121612549,7.514810085296631,7.540740013122559,6383140.0,5.203682899475098
2012-11-21,7.640739917755127,7.4148101806640625,7.5555500984191895,7.55925989151001,6575696.0,5.216463088989258
2012-11-22,7.603700160980225,7.474070072174072,7.574069976806641,7.592589855194092,10379375.0,5.2394633293151855
2012-11-23,7.811110019683838,7.566669940948486,7.574069976806641,7.78518009185791,8267216.0,5.372364521026611
2012-11-26,7.925920009613037,7.666669845581055,7.733329772949219,7.703700065612793,5779247.0,5.316137790679932
2012-11-27,7.729629993438721,7.5851898193359375,7.65185022354126,7.6777801513671875,3871859.0,5.298251628875732
2012-11-28,7.722219944000244,7.529630184173584,7.65185022354126,7.699999809265137,3777459.0,5.313584327697754
2012-11-29,7.733329772949219,7.644440174102783,7.674069881439209,7.707409858703613,2932629.0,5.318697929382324
2012-11-30,7.807409763336182,7.5370402336120605,7.666669845581055,7.703700065612793,5139536.0,5.316137790679932
2012-12-03,7.699999809265137,7.474070072174072,7.699999809265137,7.518519878387451,5901773.0,5.188349723815918
2012-12-04,7.607409954071045,7.492589950561523,7.533329963684082,7.599999904632568,4828229.0,5.244576930999756
2012-12-05,7.8518500328063965,7.518519878387451,7.599999904632568,7.814809799194336,14947869.0,5.392812252044678
2012-12-06,8.0,7.740739822387695,7.807409763336182,7.929629802703857,11357485.0,5.472046375274658
2012-12-07,8.040740013122559,7.925920009613037,7.929629802703857,7.951849937438965,10425210.0,5.487379550933838
2012-12-10,8.07406997680664,7.925920009613037,8.062959671020508,7.955550193786621,7249149.0,5.489933490753174
2012-12-11,7.974070072174072,7.807409763336182,7.925920009613037,7.929629802703857,9993061.0,5.472046375274658
2012-12-12,7.937039852142334,7.8185200691223145,7.925920009613037,7.929629802703857,5969076.0,5.472046375274658
2012-12-13,7.911109924316406,7.837039947509766,7.855559825897217,7.877779960632324,5485784.0,5.4362664222717285
2012-12-14,8.066670417785645,7.90369987487793,7.922220230102539,8.014809608459473,20030830.0,5.530826568603516
2012-12-17,8.181480407714844,7.9629597663879395,8.062959671020508,8.148150444030762,20427703.0,5.622842311859131
2012-12-18,8.185190200805664,8.037039756774902,8.055560111999512,8.07406997680664,14376325.0,5.571721076965332
2012-12-19,8.296299934387207,8.033329963684082,8.055560111999512,8.270369529724121,18282977.0,5.707182884216309
2012-12-20,8.555560111999512,8.19629955291748,8.262960433959961,8.514809608459473,20001613.0,5.8758649826049805
2012-12-21,8.755559921264648,8.5,8.533329963684082,8.551850318908691,21661584.0,5.901425361633301
2012-12-24,8.911109924316406,8.555560111999512,8.555560111999512,8.725930213928223,26386562.0,6.021554470062256
2012-12-25,8.918519973754883,8.674070358276367,8.740739822387695,8.818519592285156,24935210.0,6.085447788238525
2012-12-26,8.8851900100708,8.707409858703613,8.818519592285156,8.844440460205078,10390971.0,6.103335857391357
2012-12-27,9.02221965789795,8.740739822387695,8.870369911193848,8.774069786071777,16720665.0,6.054774284362793
2012-12-28,9.055560111999512,8.740739822387695,8.844440460205078,8.98147964477539,16988594.0,6.197902679443359
2012-12-31,9.355549812316895,8.918519973754883,9.051850318908691,9.333330154418945,18559168.0,6.440706253051758
2013-01-04,9.377779960632324,8.762960433959961,9.370369911193848,9.01852035522461,26186047.0,6.223463535308838
2013-01-07,9.244440078735352,8.974069595336914,9.037039756774902,9.19258975982666,12449092.0,6.343585014343262
2013-01-08,9.51852035522461,9.185190200805664,9.18889045715332,9.374070167541504,20169278.0,6.468819618225098
2013-01-09,9.5,9.259260177612305,9.374070167541504,9.270369529724121,13991559.0,6.397258281707764
2013-01-10,9.333330154418945,9.111109733581543,9.270369529724121,9.159259796142578,7193253.0,6.320584774017334
2013-01-11,9.314809799194336,9.055560111999512,9.155550003051758,9.151849746704102,12676167.0,6.31547212600708
2013-01-14,9.6148099899292,9.070369720458984,9.11851978302002,9.555560111999512,24873906.0,6.594061374664307
2013-01-15,9.603699684143066,9.437040328979492,9.514809608459473,9.548150062561035,15027087.0,6.588947772979736
2013-01-16,9.69258975982666,9.07406997680664,9.548150062561035,9.555560111999512,11426640.0,6.594061374664307
2013-01-17,9.737039566040039,9.48147964477539,9.52221965789795,9.59630012512207,15269561.0,6.622176647186279
2013-01-18,10.17039966583252,9.611109733581543,9.733329772949219,10.077799797058105,19676268.0,6.954446792602539
2013-01-21,10.611100196838379,9.962960243225098,10.066699981689453,10.374099731445312,17183291.0,7.158916473388672
2013-01-22,10.344400405883789,10.0,10.225899696350098,10.274100303649902,11770871.0,7.089910507202148
2013-01-23,10.33329963684082,9.870369911193848,10.274100303649902,10.025899887084961,7837341.0,6.918632507324219
2013-01-24,10.474100112915039,9.818519592285156,10.033300399780273,9.90740966796875,17527101.0,6.836865425109863
2013-01-25,10.455599784851074,9.966670036315918,10.07409954071045,10.259300231933594,10263963.0,7.079696178436279
2013-01-28,10.388899803161621,10.140700340270996,10.288900375366211,10.311100006103516,12487016.0,7.115442752838135
2013-01-29,10.42959976196289,10.259300231933594,10.322199821472168,10.30739974975586,11253651.0,7.112888336181641
2013-01-30,10.414799690246582,10.062999725341797,10.366700172424316,10.185199737548828,7217820.0,7.028561115264893
2013-01-31,10.277799606323242,9.97778034210205,10.203700065612793,10.188899993896484,7462462.0,7.0311126708984375
2013-02-01,10.314800262451172,10.048100471496582,10.048100471496582,10.155599594116211,8244560.0,7.008134841918945
2013-02-04,10.399999618530273,10.114800453186035,10.188899993896484,10.311100006103516,8010781.0,7.115442752838135
2013-02-05,10.54069995880127,10.218500137329102,10.437000274658203,10.407400131225586,12801672.0,7.1818976402282715
2013-02-06,10.414799690246582,10.188899993896484,10.366700172424316,10.392600059509277,7902721.0,7.171682834625244
2013-02-07,10.685199737548828,10.259300231933594,10.374099731445312,10.677800178527832,11455665.0,7.36849308013916
2013-02-08,11.281499862670898,10.663000106811523,10.66670036315918,11.044400215148926,20540333.0,7.6214752197265625
2013-02-18,11.188899993896484,10.740699768066406,11.111100196838379,10.770400047302246,10992218.0,7.4323930740356445
2013-02-19,10.881500244140625,10.4443998336792,10.848099708557129,10.566699981689453,15667173.0,7.291826248168945
2013-02-20,10.69629955291748,10.455599784851074,10.548100471496582,10.5556001663208,11462858.0,7.284165859222412
2013-02-21,10.4443998336792,9.78518009185791,10.433300018310547,10.07040023803711,48308413.0,6.949340343475342
2013-02-22,10.185199737548828,9.899999618530273,10.033300399780273,10.07040023803711,10199684.0,6.949340343475342
2013-02-25,10.255599975585938,10.0556001663208,10.122200012207031,10.214799880981445,8174511.0,7.04898738861084
2013-02-26,10.181500434875488,9.825920104980469,10.111100196838379,9.888890266418457,15957837.0,6.824085235595703
2013-02-27,9.996299743652344,9.629630088806152,9.866669654846191,9.81110954284668,11438363.0,6.770411014556885
2013-02-28,10.222200393676758,9.840740203857422,9.840740203857422,10.214799880981445,13310411.0,7.04898738861084
2013-03-01,10.240699768066406,10.036999702453613,10.214799880981445,10.185199737548828,8156740.0,7.028561115264893
2013-03-04,10.314800262451172,9.48147964477539,10.185199737548828,9.685190200805664,16220433.0,6.683516502380371
2013-03-05,9.92593002319336,9.585189819335938,9.666669845581055,9.899999618530273,10904814.0,6.831751346588135
2013-03-06,9.988889694213867,9.685190200805664,9.988889694213867,9.870369911193848,10757034.0,6.811304569244385
2013-03-07,9.888890266418457,9.651849746704102,9.855549812316895,9.725930213928223,9068206.0,6.711630344390869
2013-03-08,9.88148021697998,9.51852035522461,9.814809799194336,9.622220039367676,9619827.0,6.640063762664795
2013-03-11,9.61851978302002,9.444439888000488,9.496299743652344,9.611109733581543,6895349.0,6.6323957443237305
2013-03-12,9.662960052490234,9.333330154418945,9.611109733581543,9.507410049438477,8936011.0,6.560834884643555
2013-03-13,9.444439888000488,9.177780151367188,9.38148021697998,9.237039566040039,8734948.0,6.374258518218994
2013-03-14,9.57406997680664,9.170370101928711,9.214810371398926,9.296299934387207,6558742.0,6.4151530265808105
2013-03-15,9.874070167541504,9.277779579162598,9.296299934387207,9.755559921264648,18282086.0,6.732077121734619
2013-03-18,9.848150253295898,9.3851900100708,9.629630088806152,9.511110305786133,7758085.0,6.563387870788574
2013-03-19,9.707409858703613,9.5,9.629630088806152,9.69629955291748,4911993.0,6.691182613372803
2013-03-20,9.985179901123047,9.685190200805664,9.69629955291748,9.966670036315918,12766739.0,6.8777594566345215
2013-03-21,10.0556001663208,9.90369987487793,9.985179901123047,9.940739631652832,6636986.0,6.859864234924316
2013-03-22,10.0556001663208,9.848150253295898,10.0,9.985179901123047,5282393.0,6.890532493591309
2013-03-25,10.259300231933594,10.022199630737305,10.07409954071045,10.100000381469727,11370639.0,6.9697675704956055
2013-03-26,10.618499755859375,10.259300231933594,10.448100090026855,10.488900184631348,31668710.0,7.238136291503906
2013-03-27,10.911100387573242,10.42959976196289,10.474100112915039,10.69629955291748,17600336.0,7.381258010864258
2013-03-28,10.844400405883789,10.311100006103516,10.629599571228027,10.66670036315918,18811974.0,7.360832691192627
2013-03-29,10.740699768066406,10.474100112915039,10.70740032196045,10.59630012512207,7314543.0,7.312250137329102
2013-04-01,10.59630012512207,10.437000274658203,10.481499671936035,10.492600440979004,6224674.0,7.2406907081604
2013-04-02,10.663000106811523,10.281499862670898,10.5,10.381500244140625,7675389.0,7.164023399353027
2013-04-03,10.5,10.222200393676758,10.411100387573242,10.255599975585938,9817564.0,7.077141761779785
2013-04-08,10.17039966583252,9.585189819335938,9.918519973754883,10.085200309753418,40074563.0,6.9595537185668945
2013-04-09,10.262999534606934,10.007399559020996,10.0556001663208,10.222200393676758,13608699.0,7.054094314575195
2013-04-10,10.314800262451172,9.955550193786621,10.314800262451172,10.062999725341797,10493412.0,6.9442338943481445
2013-04-11,10.285200119018555,10.036999702453613,10.222200393676758,10.16670036315918,5509598.0,7.0157952308654785
2013-04-12,10.240699768066406,10.066699981689453,10.16670036315918,10.09630012512207,5240824.0,6.967214107513428
2013-04-15,10.185199737548828,9.940739631652832,10.111100196838379,10.081500053405762,4243433.0,6.956999778747559
2013-04-16,10.277799606323242,9.98147964477539,10.036999702453613,10.259300231933594,5676841.0,7.079696178436279
2013-04-17,10.611100196838379,10.248100280761719,10.259300231933594,10.551899909973145,11676700.0,7.281611442565918
2013-04-18,10.737000465393066,10.463000297546387,10.5556001663208,10.663000106811523,7378622.0,7.358280658721924
2013-04-19,10.814800262451172,10.585200309753418,10.66670036315918,10.651900291442871,12622343.0,7.350619316101074
2013-04-22,10.814800262451172,10.651900291442871,10.69629955291748,10.681500434875488,8615770.0,7.371047496795654
2013-04-23,10.759300231933594,9.962960243225098,10.57409954071045,10.622200012207031,21216297.0,7.330124378204346
2013-04-24,10.57409954071045,10.259300231933594,10.57409954071045,10.481499671936035,14139427.0,7.233030796051025
2013-04-25,10.518500328063965,10.203700065612793,10.477800369262695,10.214799880981445,12128343.0,7.04898738861084
2013-04-26,10.351900100708008,10.085200309753418,10.225899696350098,10.211099624633789,8499621.0,7.046433925628662
2013-05-02,10.318499565124512,9.888890266418457,10.148099899291992,10.177800178527832,9851400.0,7.023454666137695
2013-05-03,10.80370044708252,10.259300231933594,10.274100303649902,10.744400024414062,18262119.0,7.414450645446777
2013-05-06,10.90369987487793,10.66670036315918,10.79259967803955,10.811100006103516,11112657.0,7.460479736328125
2013-05-07,11.296299934387207,10.744400024414062,10.762999534606934,11.103699684143066,16439630.0,7.662395477294922
2013-05-08,11.20740032196045,10.95930004119873,11.20740032196045,11.07040023803711,10233045.0,7.63941764831543
2013-05-09,12.177800178527832,11.177800178527832,11.177800178527832,11.881500244140625,47229382.0,8.199136734008789
2013-05-10,12.262999534606934,11.777799606323242,11.811100006103516,12.018500328063965,22623259.0,8.29367733001709
2013-05-13,12.251899719238281,11.92590045928955,12.07409954071045,12.029600143432617,12839779.0,8.301337242126465
2013-05-14,12.107399940490723,11.485199928283691,12.036999702453613,11.933300018310547,18784631.0,8.234882354736328
2013-05-15,12.566699981689453,11.433300018310547,11.433300018310547,12.473299980163574,15776913.0,8.897480010986328
2013-05-16,12.466699600219727,11.906700134277344,12.239999771118164,12.020000457763672,20379514.0,8.57413101196289
2013-05-17,12.199999809265137,11.73330020904541,12.033300399780273,12.093299865722656,14660299.0,8.62641716003418
2013-05-20,12.366700172424316,11.853300094604492,12.093299865722656,12.326700210571289,16424775.0,8.792905807495117
2013-05-21,12.973299980163574,12.213299751281738,12.326700210571289,12.699999809265137,16697239.0,9.05919075012207
2013-05-22,13.10669994354248,12.473299980163574,12.83329963684082,12.5733003616333,14983500.0,8.968811988830566
2013-05-23,12.526700019836426,12.0,12.526700019836426,12.140000343322754,19177798.0,8.659729957580566
2013-05-24,12.353300094604492,11.899999618530273,12.140000343322754,12.100000381469727,12289504.0,8.631196975708008
2013-05-27,12.319999694824219,12.066699981689453,12.133299827575684,12.126700401306152,10722225.0,8.65024185180664
2013-05-28,12.246700286865234,11.946700096130371,12.140000343322754,11.973299980163574,14968006.0,8.540817260742188
2013-05-29,12.4266996383667,12.033300399780273,12.053299903869629,12.260000228881836,25313569.0,8.745327949523926
2013-05-30,12.486700057983398,12.140000343322754,12.246700286865234,12.34000015258789,14368174.0,8.802393913269043
2013-05-31,12.453300476074219,12.026700019836426,12.319999694824219,12.066699981689453,11741913.0,8.607442855834961
2013-06-03,12.15999984741211,11.539999961853027,12.126700401306152,11.706700325012207,16598019.0,8.35064697265625
2013-06-04,12.126700401306152,11.653300285339355,11.866700172424316,11.880000114440918,16244710.0,8.474265098571777
2013-06-05,12.260000228881836,11.866700172424316,11.899999618530273,12.253299713134766,18862125.0,8.740548133850098
2013-06-06,12.633299827575684,12.26669979095459,12.26669979095459,12.319999694824219,19814596.0,8.788127899169922
2013-06-07,12.486700057983398,11.779999732971191,12.199999809265137,12.006699562072754,12959368.0,8.564643859863281
2013-06-13,11.76669979095459,11.199999809265137,11.66670036315918,11.520000457763672,16690366.0,8.217470169067383
2013-06-14,11.673299789428711,11.353300094604492,11.506699562072754,11.60669994354248,7295359.0,8.279314041137695
2013-06-17,12.100000381469727,11.673299789428711,11.673299789428711,12.0600004196167,15030622.0,8.60266399383545
2013-06-18,12.386699676513672,11.920000076293945,12.046699523925781,12.26669979095459,13510011.0,8.750107765197754
2013-06-19,12.473299980163574,11.960000038146973,12.199999809265137,12.346699714660645,11152981.0,8.807172775268555
2013-06-20,12.646699905395508,12.006699562072754,12.26669979095459,12.053299903869629,14022412.0,8.597885131835938
2013-06-21,12.34000015258789,11.633299827575684,11.83329963684082,12.193300247192383,9337411.0,8.697750091552734
2013-06-24,12.100000381469727,11.653300285339355,12.100000381469727,11.66670036315918,13139170.0,8.322114944458008
2013-06-25,11.73330020904541,10.600000381469727,11.526700019836426,11.65999984741211,17022427.0,8.317334175109863
2013-06-26,12.033300399780273,11.453300476074219,11.773300170898438,11.979999542236328,14283172.0,8.545598983764648
2013-06-27,12.373299598693848,11.920000076293945,11.920000076293945,12.113300323486328,12880806.0,8.640684127807617
2013-06-28,12.346699714660645,11.880000114440918,12.066699981689453,12.220000267028809,10229551.0,8.716795921325684
2013-07-01,12.773300170898438,12.066699981689453,12.199999809265137,12.760000228881836,17304859.0,9.10198974609375
2013-07-02,13.466699600219727,12.66670036315918,12.760000228881836,13.366700172424316,18064935.0,9.534762382507324
2013-07-03,13.359999656677246,12.66670036315918,13.33329963684082,12.933300018310547,17250973.0,9.225607872009277
2013-07-04,12.800000190734863,12.366700172424316,12.793299674987793,12.593299865722656,17547535.0,8.983078002929688
2013-07-05,12.819999694824219,12.33329963684082,12.66670036315918,12.786700248718262,14355024.0,9.1210355758667
2013-07-08,12.66670036315918,12.23330020904541,12.66670036315918,12.26669979095459,10356792.0,8.750107765197754
2013-07-09,12.313300132751465,11.76669979095459,12.113300323486328,11.886699676513672,10948503.0,8.479043960571289
2013-07-10,12.119999885559082,11.779999732971191,11.880000114440918,12.020000457763672,11863222.0,8.57413101196289
2013-07-11,12.73330020904541,12.0,12.033300399780273,12.533300399780273,16035591.0,8.940279960632324
2013-07-12,12.619999885559082,12.146699905395508,12.5,12.193300247192383,10367973.0,8.697750091552734
2013-07-15,13.0,12.619999885559082,12.773300170898438,12.653300285339355,21511372.0,9.02587890625
2013-07-16,13.0,12.586700439453125,12.65999984741211,12.800000190734863,15133035.0,9.130521774291992
2013-07-17,12.800000190734863,12.433300018310547,12.800000190734863,12.479999542236328,8996052.0,8.90225887298584
2013-07-18,12.453300476074219,12.186699867248535,12.213299751281738,12.279999732971191,7876509.0,8.759593963623047
2013-07-19,12.326700210571289,12.066699981689453,12.26669979095459,12.079999923706055,11508247.0,8.61693000793457
2013-07-22,12.399999618530273,11.866700172424316,12.026700019836426,12.359999656677246,6568447.0,8.81666088104248
2013-07-23,12.640000343322754,12.306699752807617,12.306699752807617,12.5,7696213.0,8.916525840759277
2013-07-24,12.773300170898438,12.386699676513672,12.5,12.646699905395508,11689125.0,9.021169662475586
2013-07-25,12.739999771118164,12.366700172424316,12.640000343322754,12.380000114440918,7379976.0,8.830926895141602
2013-07-26,12.366700172424316,11.800000190734863,12.273300170898438,11.946700096130371,13897456.0,8.521843910217285
2013-07-29,11.946700096130371,11.433300018310547,11.9399995803833,11.460000038146973,11972166.0,8.174671173095703
2013-07-30,11.66670036315918,11.313300132751465,11.460000038146973,11.60669994354248,10383520.0,8.279314041137695
2013-07-31,11.866700172424316,11.346699714660645,11.680000305175781,11.539999961853027,9118888.0,8.231736183166504
2013-08-01,11.76669979095459,11.433300018310547,11.533300399780273,11.720000267028809,10409364.0,8.360135078430176
2013-08-02,11.84000015258789,11.579999923706055,11.76669979095459,11.713299751281738,10489701.0,8.355354309082031
2013-08-05,11.800000190734863,11.300000190734863,11.466699600219727,11.800000190734863,20667777.0,8.417200088500977
2013-08-06,12.053299903869629,11.513299942016602,11.73330020904541,11.966699600219727,19155967.0,8.536109924316406
2013-08-07,11.973299980163574,11.633299827575684,11.906700134277344,11.686699867248535,12417697.0,8.336380004882812
2013-08-08,11.73330020904541,11.453300476074219,11.653300285339355,11.526700019836426,11329942.0,8.222249031066895
2013-08-09,11.626700401306152,11.26669979095459,11.520000457763672,11.380000114440918,15303589.0,8.117605209350586
2013-08-12,11.913299560546875,11.533300399780273,11.533300399780273,11.880000114440918,22509933.0,8.474265098571777
2013-08-13,11.960000038146973,11.800000190734863,11.933300018310547,11.880000114440918,9549520.0,8.474265098571777
2013-08-14,12.206700325012207,11.813300132751465,11.953300476074219,11.979999542236328,15012973.0,8.545598983764648
2013-08-15,11.986700057983398,11.680000305175781,11.866700172424316,11.73330020904541,7071021.0,8.369621276855469
2013-08-16,12.5,11.513299942016602,11.699999809265137,11.546699523925781,11320455.0,8.236515045166016
2013-08-19,11.76669979095459,11.513299942016602,11.653300285339355,11.713299751281738,5486745.0,8.355354309082031
2013-08-20,12.213299751281738,11.533300399780273,11.539999961853027,12.100000381469727,24444807.0,8.631196975708008
2013-08-21,12.186699867248535,11.960000038146973,12.0,12.020000457763672,6302814.0,8.57413101196289
2013-08-22,12.16670036315918,11.83329963684082,11.9399995803833,11.946700096130371,7634383.0,8.521843910217285
2013-08-23,12.0600004196167,11.600000381469727,11.946700096130371,11.813300132751465,8869297.0,8.42668628692627
2013-08-26,12.066699981689453,11.720000267028809,11.800000190734863,12.039999961853027,7966149.0,8.588397026062012
2013-08-27,12.113300323486328,11.966699600219727,12.066699981689453,12.10669994354248,6264801.0,8.63597583770752
2013-08-28,12.126700401306152,11.653300285339355,12.126700401306152,11.866700172424316,15567774.0,8.464777946472168
2013-08-29,11.866700172424316,11.600000381469727,11.866700172424316,11.653300285339355,9503925.0,8.312556266784668
2013-08-30,11.720000267028809,11.466699600219727,11.60669994354248,11.533300399780273,10513515.0,8.226956367492676
2013-09-02,11.953300476074219,11.533300399780273,11.533300399780273,11.913299560546875,13173222.0,8.498019218444824
2013-09-03,12.446700096130371,12.013299942016602,12.013299942016602,12.386699676513672,27453162.0,8.83570671081543
2013-09-04,12.33329963684082,12.119999885559082,12.33329963684082,12.26669979095459,10028184.0,8.750107765197754
2013-09-05,12.366700172424316,12.126700401306152,12.253299713134766,12.260000228881836,8102082.0,8.745327949523926
2013-09-06,12.880000114440918,12.220000267028809,12.26669979095459,12.66670036315918,20867865.0,9.035436630249023
2013-09-09,13.23330020904541,12.66670036315918,12.813300132751465,12.739999771118164,21412327.0,9.087722778320312
2013-09-10,13.066699981689453,12.5733003616333,12.806699752807617,12.9399995803833,12210729.0,9.230387687683105
2013-09-11,13.220000267028809,12.680000305175781,12.993300437927246,12.946700096130371,19630881.0,9.235166549682617
2013-09-12,12.933300018310547,12.413299560546875,12.800000190734863,12.479999542236328,21999375.0,8.90225887298584
2013-09-13,12.633299827575684,12.33329963684082,12.566699981689453,12.579999923706055,11125920.0,8.973590850830078
2013-09-16,12.66670036315918,12.399999618530273,12.66670036315918,12.546699523925781,8002605.0,8.949837684631348
2013-09-17,12.553299903869629,12.300000190734863,12.553299903869629,12.33329963684082,8405619.0,8.797614097595215
2013-09-18,12.640000343322754,11.960000038146973,12.600000381469727,12.186699867248535,20391573.0,8.693041801452637
2013-09-23,12.726699829101562,12.4266996383667,12.66670036315918,12.646699905395508,21020781.0,9.021169662475586
2013-09-24,12.906700134277344,12.60669994354248,12.786700248718262,12.880000114440918,17768578.0,9.18758773803711
2013-09-25,13.0,12.373299598693848,13.0,12.486700057983398,17002606.0,8.907037734985352
2013-09-26,12.433300018310547,12.206700325012207,12.433300018310547,12.253299713134766,8812350.0,8.740548133850098
2013-09-27,12.486700057983398,12.193300247192383,12.253299713134766,12.253299713134766,8719125.0,8.740548133850098
2013-09-30,12.413299560546875,12.10669994354248,12.359999656677246,12.26669979095459,5926041.0,8.750107765197754
2013-10-08,12.486700057983398,11.793299674987793,12.146699905395508,12.413299560546875,22270234.0,8.854680061340332
2013-10-09,12.300000190734863,12.046699523925781,12.26669979095459,12.193300247192383,16874007.0,8.697750091552734
2013-10-10,12.239999771118164,11.819999694824219,12.239999771118164,11.89330005645752,22556748.0,8.483753204345703
2013-10-11,12.053299903869629,11.793299674987793,11.960000038146973,11.966699600219727,27346609.0,8.536109924316406
2013-10-14,12.013299942016602,11.786700248718262,11.993300437927246,11.880000114440918,21758715.0,8.474265098571777
2013-10-15,12.013299942016602,11.760000228881836,11.866700172424316,11.986700057983398,23506000.0,8.55037784576416
2013-10-16,11.946700096130371,11.520000457763672,11.946700096130371,11.646699905395508,19236718.0,8.307847023010254
2013-10-17,11.76669979095459,11.579999923706055,11.73330020904541,11.60669994354248,12779838.0,8.279314041137695
2013-10-18,11.713299751281738,11.533300399780273,11.646699905395508,11.5733003616333,10416942.0,8.25549030303955
2013-10-21,11.859999656677246,11.600000381469727,11.66670036315918,11.853300094604492,12741075.0,8.455220222473145
2013-10-22,11.979999542236328,11.726699829101562,11.866700172424316,11.886699676513672,14289352.0,8.479043960571289
2013-10-23,12.100000381469727,11.773300170898438,11.906700134277344,11.953300476074219,18342912.0,8.5265531539917
2013-10-24,12.086700439453125,11.786700248718262,11.946700096130371,11.9266996383667,15356053.0,8.507577896118164
2013-10-25,11.973299980163574,11.76669979095459,11.9399995803833,11.846699714660645,10955334.0,8.450511932373047
2013-10-28,11.84000015258789,11.199999809265137,11.84000015258789,11.446700096130371,16807603.0,8.165182113647461
2013-10-29,11.39330005645752,10.300000190734863,11.313300132751465,10.826700210571289,45450213.0,7.72292423248291
2013-10-30,10.899999618530273,10.533300399780273,10.713299751281738,10.880000114440918,15069012.0,7.760943412780762
2013-10-31,10.973299980163574,10.586700439453125,10.89330005645752,10.65999984741211,13376409.0,7.604012966156006
2013-11-01,10.993300437927246,10.600000381469727,10.819999694824219,10.859999656677246,12480244.0,7.746676445007324
2013-11-04,11.253299713134766,10.880000114440918,11.033300399780273,10.9266996383667,12776703.0,7.794254302978516
2013-11-05,11.086700439453125,10.800000190734863,10.9266996383667,11.053299903869629,8194411.0,7.884562969207764
2013-11-06,11.086700439453125,10.9399995803833,11.053299903869629,11.0,6159813.0,7.846543788909912
2013-11-07,11.0,10.60669994354248,10.966699600219727,10.646699905395508,12151254.0,7.59452486038208
2013-11-08,10.786700248718262,10.533300399780273,10.66670036315918,10.73330020904541,4946205.0,7.656299114227295
2013-11-11,10.760000228881836,10.619999885559082,10.726699829101562,10.65999984741211,5021830.0,7.604012966156006
2013-11-12,10.753299713134766,10.546699523925781,10.706700325012207,10.66670036315918,6556630.0,7.608791828155518
2013-11-13,10.65999984741211,10.4399995803833,10.626700401306152,10.493300437927246,6087811.0,7.485101699829102
2013-11-14,10.566699981689453,10.33329963684082,10.533300399780273,10.39330005645752,8082103.0,7.4137701988220215
2013-11-15,10.593299865722656,10.399999618530273,10.399999618530273,10.513299942016602,15238890.0,7.4993696212768555
2013-11-18,10.89330005645752,10.486700057983398,10.553299903869629,10.873299598693848,24906736.0,7.756165504455566
2013-11-19,10.873299598693848,10.506699562072754,10.859999656677246,10.626700401306152,21873835.0,7.580259799957275
2013-11-20,10.699999809265137,10.493300437927246,10.579999923706055,10.513299942016602,14692516.0,7.4993696212768555
2013-11-21,10.65999984741211,10.466699600219727,10.520000457763672,10.65999984741211,11198244.0,7.604012966156006
2013-11-22,10.726699829101562,10.520000457763672,10.699999809265137,10.5733003616333,8503458.0,7.542168617248535
2013-11-25,10.693300247192383,10.493300437927246,10.5733003616333,10.680000305175781,10685199.0,7.618278980255127
2013-11-26,10.979999542236328,10.613300323486328,10.680000305175781,10.920000076293945,15493882.0,7.789477348327637
2013-11-27,11.5,11.133299827575684,11.133299827575684,11.433300018310547,31944175.0,8.155624389648438
2013-11-28,11.493300437927246,11.279999732971191,11.4399995803833,11.420000076293945,12854601.0,8.146137237548828
2013-11-29,11.786700248718262,11.413299560546875,11.579999923706055,11.446700096130371,20976112.0,8.165182113647461
2013-12-02,11.726699829101562,11.133299827575684,11.33329963684082,11.260000228881836,16309276.0,8.032007217407227
2013-12-03,11.680000305175781,11.466699600219727,11.466699600219727,11.653300285339355,22343548.0,8.312556266784668
2013-12-04,12.173299789428711,11.653300285339355,11.653300285339355,12.046699523925781,24368430.0,8.59317684173584
2013-12-05,12.399999618530273,12.046699523925781,12.046699523925781,12.239999771118164,18200491.0,8.731061935424805
2013-12-06,12.493300437927246,12.033300399780273,12.246700286865234,12.100000381469727,13153162.0,8.631196975708008
2013-12-09,12.273300170898438,11.9399995803833,12.100000381469727,12.053299903869629,11501191.0,8.597885131835938
2013-12-10,12.273300170898438,12.053299903869629,12.053299903869629,12.10669994354248,10284210.0,8.63597583770752
2013-12-11,12.10669994354248,11.539999961853027,12.033300399780273,11.773300170898438,15568342.0,8.398154258728027
2013-12-12,11.979999542236328,11.66670036315918,11.66670036315918,11.886699676513672,8164488.0,8.479043960571289
2013-12-13,12.153300285339355,11.73330020904541,11.73330020904541,12.126700401306152,8909481.0,8.65024185180664
2013-12-16,12.479999542236328,12.066699981689453,12.079999923706055,12.173299789428711,21290785.0,8.68348217010498
2013-12-17,12.353300094604492,11.993300437927246,12.199999809265137,12.100000381469727,7273102.0,8.631196975708008
2013-12-18,12.133299827575684,11.800000190734863,12.026700019836426,11.819999694824219,6832603.0,8.431465148925781
2013-12-19,11.899999618530273,11.5600004196167,11.866700172424316,11.693300247192383,7969675.0,8.341089248657227
2013-12-20,11.773300170898438,11.306699752807617,11.720000267028809,11.346699714660645,11599099.0,8.093852043151855
2013-12-23,11.646699905395508,11.359999656677246,11.359999656677246,11.633299827575684,8087017.0,8.29828929901123
2013-12-24,11.706700325012207,11.520000457763672,11.653300285339355,11.680000305175781,10822977.0,8.3316011428833
2013-12-25,11.899999618530273,11.600000381469727,11.699999809265137,11.83329963684082,6418272.0,8.440954208374023
2013-12-26,11.986700057983398,11.746700286865234,11.819999694824219,11.746700286865234,7000864.0,8.379180908203125
2013-12-27,12.006699562072754,11.713299751281738,11.746700286865234,11.933300018310547,9080356.0,8.512286186218262
2013-12-30,11.993300437927246,11.15999984741211,11.993300437927246,11.5600004196167,20213079.0,8.246002197265625
2013-12-31,11.873299598693848,11.539999961853027,11.546699523925781,11.706700325012207,14589175.0,8.35064697265625
2014-01-02,11.76669979095459,11.520000457763672,11.706700325012207,11.680000305175781,8759178.0,8.3316011428833
2014-01-03,11.83329963684082,11.513299942016602,11.539999961853027,11.76669979095459,9594064.0,8.393446922302246
2014-01-06,11.686699867248535,11.326700210571289,11.686699867248535,11.526700019836426,9270565.0,8.222249031066895
2014-01-07,11.593299865722656,11.353300094604492,11.353300094604492,11.546699523925781,5786532.0,8.236515045166016
2014-01-08,11.680000305175781,11.346699714660645,11.533300399780273,11.413299560546875,6910047.0,8.141358375549316
2014-01-09,11.539999961853027,11.33329963684082,11.366700172424316,11.346699714660645,5681610.0,8.093852043151855
2014-01-10,11.4399995803833,11.119999885559082,11.353300094604492,11.313300132751465,7373241.0,8.070027351379395
2014-01-13,11.520000457763672,11.313300132751465,11.313300132751465,11.479999542236328,6608073.0,8.188935279846191
2014-01-14,11.960000038146973,11.473299980163574,11.479999542236328,11.873299598693848,9335202.0,8.469487190246582
2014-01-15,12.313300132751465,11.866700172424316,11.866700172424316,12.126700401306152,20783964.0,8.65024185180664
2014-01-16,12.33329963684082,12.020000457763672,12.126700401306152,12.26669979095459,13442199.0,8.750107765197754
2014-01-17,12.300000190734863,12.119999885559082,12.146699905395508,12.186699867248535,10475023.0,8.693041801452637
2014-01-20,12.199999809265137,11.66670036315918,12.173299789428711,11.726699829101562,8656206.0,8.364912986755371
2014-01-21,11.979999542236328,11.713299751281738,11.800000190734863,11.793299674987793,5401465.0,8.412419319152832
2014-01-22,12.066699981689453,11.866700172424316,11.873299598693848,12.0600004196167,5740351.0,8.60266399383545
2014-01-23,12.326700210571289,12.020000457763672,12.033300399780273,12.319999694824219,9691860.0,8.788127899169922
2014-01-24,12.373299598693848,12.0733003616333,12.33329963684082,12.126700401306152,10920745.0,8.65024185180664
2014-01-27,12.180000305175781,11.9399995803833,12.026700019836426,11.979999542236328,5711950.0,8.545598983764648
2014-01-28,12.359999656677246,11.9399995803833,11.979999542236328,12.119999885559082,5794789.0,8.645462036132812
2014-01-29,12.206700325012207,11.933300018310547,12.066699981689453,12.10669994354248,5114707.0,8.63597583770752
2014-01-30,12.10669994354248,11.933300018310547,12.0,11.960000038146973,2515464.0,8.531332969665527
2014-02-07,12.053299903869629,11.800000190734863,11.853300094604492,12.006699562072754,3426727.0,8.564643859863281
2014-02-10,13.206700325012207,12.15999984741211,12.15999984741211,12.933300018310547,35909725.0,9.225607872009277
2014-02-11,13.446700096130371,12.786700248718262,12.920000076293945,12.859999656677246,29353122.0,9.173320770263672
2014-02-12,13.0,12.553299903869629,12.953300476074219,12.619999885559082,15651814.0,9.002123832702637
2014-02-13,13.180000305175781,12.66670036315918,12.76669979095459,12.966699600219727,27126010.0,9.249433517456055
2014-02-14,13.199999809265137,12.673299789428711,12.813300132751465,13.0600004196167,13881247.0,9.315986633300781
2014-02-17,13.300000190734863,12.9399995803833,13.246700286865234,13.186699867248535,12371265.0,9.406363487243652
2014-02-18,13.16670036315918,12.686699867248535,13.113300323486328,12.773300170898438,15619515.0,9.11147689819336
2014-02-19,12.920000076293945,12.533300399780273,12.800000190734863,12.553299903869629,14902398.0,8.954545021057129
2014-02-20,12.653300285339355,12.193300247192383,12.613300323486328,12.279999732971191,13592863.0,8.759593963623047
2014-02-21,12.399999618530273,12.173299789428711,12.26669979095459,12.306699752807617,8043229.0,8.778640747070312
2014-02-24,12.239999771118164,11.66670036315918,12.23330020904541,11.680000305175781,21869526.0,8.3316011428833
2014-02-25,11.773300170898438,10.979999542236328,11.680000305175781,11.39330005645752,31360969.0,8.127092361450195
2014-02-26,11.613300323486328,11.253299713134766,11.399999618530273,11.460000038146973,16037952.0,8.174671173095703
2014-02-27,11.933300018310547,11.386699676513672,11.420000076293945,11.726699829101562,27138724.0,8.364912986755371
2014-02-28,12.26669979095459,11.473299980163574,11.619999885559082,12.066699981689453,25140424.0,8.607442855834961
2014-03-03,12.800000190734863,12.0733003616333,12.0733003616333,12.460000038146973,29933265.0,8.887991905212402
2014-03-04,12.199999809265137,11.66670036315918,12.186699867248535,11.726699829101562,32755557.0,8.364912986755371
2014-03-05,11.899999618530273,11.566699981689453,11.83329963684082,11.593299865722656,17955208.0,8.269756317138672
2014-03-06,11.626700401306152,11.386699676513672,11.600000381469727,11.553299903869629,7870650.0,8.241223335266113
2014-03-07,11.880000114440918,11.566699981689453,11.600000381469727,11.773300170898438,10303245.0,8.398154258728027
2014-03-10,11.65999984741211,11.326700210571289,11.65999984741211,11.39330005645752,11814721.0,8.127092361450195
2014-03-11,11.433300018310547,11.23330020904541,11.39330005645752,11.39330005645752,9754764.0,8.127092361450195
2014-03-12,11.366700172424316,11.0,11.366700172424316,11.16670036315918,10559358.0,7.965453147888184
2014-03-13,11.319999694824219,11.10669994354248,11.10669994354248,11.199999809265137,5373910.0,7.989206314086914
2014-03-14,11.199999809265137,10.920000076293945,11.133299827575684,10.9399995803833,10817734.0,7.803743362426758
2014-03-17,11.220000267028809,10.933300018310547,11.0733003616333,11.199999809265137,12418285.0,7.989206314086914
2014-03-18,11.253299713134766,11.086700439453125,11.23330020904541,11.153300285339355,13152736.0,7.955894470214844
2014-03-19,11.146699905395508,10.346699714660645,11.146699905395508,10.653300285339355,38549937.0,7.599234104156494
2014-03-20,10.640000343322754,10.066699981689453,10.640000343322754,10.146699905395508,30239145.0,7.237864017486572
2014-03-21,10.533300399780273,9.906669616699219,10.113300323486328,10.380000114440918,25829884.0,7.404283046722412
2014-03-24,10.473299980163574,10.16670036315918,10.406700134277344,10.313300132751465,17986042.0,7.356703758239746
2014-03-25,10.800000190734863,10.453300476074219,10.479999542236328,10.5733003616333,20591173.0,7.542168617248535
2014-03-26,10.979999542236328,10.60669994354248,10.60669994354248,10.9266996383667,23396616.0,7.794254302978516
2014-03-27,11.10669994354248,10.73330020904541,10.89330005645752,10.84000015258789,13768518.0,7.732409477233887
2014-03-28,11.0,10.66670036315918,10.866700172424316,10.713299751281738,12206169.0,7.642032146453857
2014-03-31,10.9266996383667,10.506699562072754,10.786700248718262,10.706700325012207,9628014.0,7.637324810028076
2014-04-01,10.853300094604492,10.593299865722656,10.720000267028809,10.793299674987793,6121677.0,7.699098587036133
2014-04-02,10.846699714660645,10.5600004196167,10.846699714660645,10.60669994354248,9255967.0,7.565993309020996
2014-04-03,10.726699829101562,10.5600004196167,10.680000305175781,10.586700439453125,8918379.0,7.551727294921875
2014-04-04,10.65999984741211,10.5,10.566699981689453,10.653300285339355,6441051.0,7.599234104156494
2014-04-08,10.89330005645752,10.453300476074219,10.613300323486328,10.773300170898438,15497106.0,7.684832572937012
2014-04-09,10.953300476074219,10.786700248718262,10.846699714660645,10.866700172424316,13093962.0,7.751457214355469
2014-04-10,11.039999961853027,10.853300094604492,10.920000076293945,10.960000038146973,10529658.0,7.818009376525879
2014-04-11,11.279999732971191,10.9266996383667,10.960000038146973,11.226699829101562,21413437.0,8.00825309753418
2014-04-14,11.466699600219727,11.100000381469727,11.199999809265137,11.260000228881836,14350242.0,8.032007217407227
2014-04-15,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-16,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-17,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-18,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-21,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-22,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-23,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-24,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-25,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-28,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-29,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-04-30,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-05,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-06,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-07,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-08,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-09,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-12,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-13,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-14,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-15,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-16,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-19,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-20,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-21,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,8.032007217407227
2014-05-22,11.26669979095459,10.373299598693848,11.26669979095459,10.539999961853027,43642048.0,7.518415451049805
2014-05-23,10.460000038146973,10.0,10.460000038146973,10.193300247192383,40260063.0,7.2711052894592285
2014-05-26,10.326700210571289,10.006699562072754,10.23330020904541,10.193300247192383,36692502.0,7.6461639404296875
2014-05-27,10.640000343322754,10.0733003616333,10.193300247192383,10.613300323486328,30443490.0,7.961213111877441
2014-05-28,10.619999885559082,10.446700096130371,10.619999885559082,10.60669994354248,18246807.0,7.956262588500977
2014-05-29,10.66670036315918,10.433300018310547,10.5733003616333,10.4399995803833,12723334.0,7.831216812133789
2014-05-30,10.466699600219727,10.300000190734863,10.4399995803833,10.34000015258789,15595306.0,7.756206035614014
2014-06-03,10.420000076293945,10.253299713134766,10.319999694824219,10.380000114440918,10321518.0,7.786210060119629
2014-06-04,10.373299598693848,9.993330001831055,10.373299598693848,10.153300285339355,14341450.0,7.616159915924072
2014-06-05,10.146699905395508,9.9399995803833,10.100000381469727,10.053299903869629,16242096.0,7.5411481857299805
2014-06-06,10.113300323486328,9.933329582214355,10.066699981689453,9.979999542236328,10294056.0,7.48616361618042
2014-06-09,10.053299903869629,9.946669578552246,9.986669540405273,9.993330001831055,7923715.0,7.4961628913879395
2014-06-10,10.033300399780273,9.893329620361328,9.993330001831055,10.020000457763672,10594062.0,7.516169548034668
2014-06-11,10.013299942016602,9.933329582214355,10.013299942016602,9.946669578552246,10219153.0,7.461162090301514
2014-06-12,10.113300323486328,9.9399995803833,9.966670036315918,10.066699981689453,10228554.0,7.551198482513428
2014-06-13,10.26669979095459,10.0600004196167,10.066699981689453,10.213299751281738,14773920.0,7.661165237426758
2014-06-16,10.33329963684082,10.173299789428711,10.186699867248535,10.206700325012207,12349618.0,7.656215667724609
2014-06-17,10.173299789428711,10.0,10.15999984741211,10.006699562072754,12517017.0,7.506191730499268
2014-06-18,10.140000343322754,9.933329582214355,10.006699562072754,10.079999923706055,11253372.0,7.561175346374512
2014-06-19,10.119999885559082,9.733329772949219,10.100000381469727,9.966670036315918,9153022.0,7.476164817810059
2014-06-20,10.013299942016602,9.819999694824219,9.913330078125,9.979999542236328,5030076.0,7.48616361618042
2014-06-23,10.279999732971191,10.0,10.0,10.273300170898438,14210997.0,7.706172943115234
2014-06-24,10.313300132751465,10.173299789428711,10.26669979095459,10.273300170898438,11217871.0,7.706172943115234
2014-06-25,10.319999694824219,10.140000343322754,10.26669979095459,10.26669979095459,8417976.0,7.7012224197387695
2014-06-26,10.479999542236328,10.239999771118164,10.300000190734863,10.346699714660645,13698976.0,7.761231422424316
2014-06-27,10.880000114440918,10.386699676513672,10.386699676513672,10.819999694824219,27393546.0,8.11626148223877
2014-06-30,10.966699600219727,10.706700325012207,10.826700210571289,10.760000228881836,18923766.0,8.07125473022461
2014-07-01,11.16670036315918,10.673299789428711,10.793299674987793,10.786700248718262,22180813.0,8.091282844543457
2014-07-02,10.966699600219727,10.680000305175781,10.779999732971191,10.886699676513672,13396977.0,8.16629409790039
2014-07-03,11.239999771118164,10.853300094604492,10.866700172424316,11.186699867248535,22917240.0,8.391329765319824
2014-07-04,11.313300132751465,10.986700057983398,11.133299827575684,11.119999885559082,15086977.0,8.341296195983887
2014-07-07,11.286700248718262,10.806699752807617,11.133299827575684,10.853300094604492,15466309.0,8.141241073608398
2014-07-08,11.553299903869629,10.779999732971191,10.800000190734863,11.460000038146973,36464223.0,8.59633731842041
2014-07-09,11.966699600219727,11.366700172424316,11.413299560546875,11.640000343322754,39007939.0,8.731358528137207
2014-07-10,12.186699867248535,11.506699562072754,12.066699981689453,11.526700019836426,29975338.0,8.646368980407715
2014-07-11,11.89330005645752,11.300000190734863,11.5,11.493300437927246,20085511.0,8.621315956115723
2014-07-14,12.066699981689453,11.520000457763672,11.673299789428711,11.813300132751465,32519224.0,8.861352920532227
2014-07-15,11.880000114440918,11.353300094604492,11.84000015258789,11.633299827575684,30235486.0,8.72633171081543
2014-07-16,11.779999732971191,11.366700172424316,11.520000457763672,11.486700057983398,15165544.0,8.616364479064941
2014-07-17,11.586700439453125,11.326700210571289,11.546699523925781,11.479999542236328,9014415.0,8.61133861541748
2014-07-18,11.553299903869629,11.306699752807617,11.453300476074219,11.34000015258789,13584484.0,8.506322860717773
2014-07-21,11.5,11.253299713134766,11.273300170898438,11.4399995803833,9925279.0,8.581334114074707
2014-07-22,12.133299827575684,11.566699981689453,11.566699981689453,11.9266996383667,35245552.0,8.946414947509766
2014-07-23,12.10669994354248,11.806699752807617,11.933300018310547,11.866700172424316,12519609.0,8.901409149169922
2014-07-24,12.246700286865234,12.053299903869629,12.066699981689453,12.199999809265137,30105831.0,9.151423454284668
2014-07-25,12.646699905395508,12.199999809265137,12.33329963684082,12.533300399780273,27000102.0,9.401437759399414
2014-07-28,12.686699867248535,12.353300094604492,12.533300399780273,12.486700057983398,24545278.0,9.36648178100586
2014-07-29,12.686699867248535,12.193300247192383,12.433300018310547,12.386699676513672,25528050.0,9.29146957397461
2014-07-30,12.586700439453125,12.273300170898438,12.273300170898438,12.386699676513672,16539030.0,9.29146957397461
2014-07-31,12.399999618530273,12.100000381469727,12.399999618530273,12.366700172424316,18602773.0,9.276467323303223
2014-08-01,12.600000381469727,12.186699867248535,12.279999732971191,12.286700248718262,17524198.0,9.216458320617676
2014-08-04,12.346699714660645,12.033300399780273,12.206700325012207,12.33329963684082,17723449.0,9.251412391662598
2014-08-05,12.699999809265137,12.246700286865234,12.319999694824219,12.686699867248535,35174424.0,9.516504287719727
2014-08-06,12.9399995803833,12.533300399780273,12.699999809265137,12.906700134277344,23773165.0,9.681529998779297
2014-08-07,13.100000381469727,12.579999923706055,12.920000076293945,12.640000343322754,16598778.0,9.481473922729492
2014-08-08,12.720000267028809,12.513299942016602,12.566699981689453,12.533300399780273,9362208.0,9.401437759399414
2014-08-11,13.100000381469727,12.533300399780273,12.539999961853027,12.933300018310547,19058725.0,9.701483726501465
2014-08-12,12.913299560546875,12.546699523925781,12.793299674987793,12.720000267028809,22535458.0,9.541483879089355
2014-08-13,12.720000267028809,12.33329963684082,12.720000267028809,12.39330005645752,18921778.0,9.29642105102539
2014-08-14,12.520000457763672,12.180000305175781,12.433300018310547,12.186699867248535,21897196.0,9.141446113586426
2014-08-15,12.453300476074219,12.186699867248535,12.186699867248535,12.399999618530273,11642103.0,9.301445007324219
2014-08-18,12.633299827575684,12.346699714660645,12.359999656677246,12.433300018310547,14393724.0,9.326424598693848
2014-08-19,12.793299674987793,12.533300399780273,12.533300399780273,12.693300247192383,23082907.0,9.521455764770508
2014-08-20,12.680000305175781,12.366700172424316,12.680000305175781,12.446700096130371,14888815.0,9.336477279663086
2014-08-21,12.446700096130371,12.020000457763672,12.446700096130371,12.246700286865234,23632219.0,9.186453819274902
2014-08-22,12.239999771118164,11.966699600219727,12.199999809265137,12.086700439453125,25216050.0,9.066434860229492
2014-08-25,12.086700439453125,11.866700172424316,12.053299903869629,11.953300476074219,15390325.0,8.966368675231934
2014-08-26,12.153300285339355,11.866700172424316,11.920000076293945,12.0,15338202.0,9.001399040222168
2014-08-27,12.319999694824219,11.993300437927246,12.23330020904541,12.033300399780273,11677234.0,9.026379585266113
2014-08-28,12.0600004196167,11.866700172424316,11.986700057983398,11.9266996383667,9789885.0,8.946414947509766
2014-08-29,12.319999694824219,11.933300018310547,11.933300018310547,12.253299713134766,17694439.0,9.191404342651367
2014-09-01,12.693300247192383,12.399999618530273,12.4266996383667,12.520000457763672,20074320.0,9.391460418701172
2014-09-02,12.600000381469727,12.453300476074219,12.533300399780273,12.566699981689453,14138695.0,9.426491737365723
2014-09-03,12.966699600219727,12.640000343322754,12.640000343322754,12.793299674987793,25945584.0,9.596466064453125
2014-09-04,12.899999618530273,12.453300476074219,12.800000190734863,12.673299789428711,22282011.0,9.506453514099121
2014-09-05,12.819999694824219,12.566699981689453,12.73330020904541,12.806699752807617,18681309.0,9.60651969909668
2014-09-09,13.0733003616333,12.806699752807617,12.806699752807617,12.906700134277344,15890802.0,9.681529998779297
2014-09-10,12.906700134277344,12.5,12.866700172424316,12.579999923706055,18083074.0,9.436467170715332
2014-09-11,12.613300323486328,12.26669979095459,12.5733003616333,12.313300132751465,26825985.0,9.236411094665527
2014-09-12,12.4266996383667,12.153300285339355,12.33329963684082,12.286700248718262,21838647.0,9.216458320617676
2014-09-15,12.286700248718262,12.053299903869629,12.26669979095459,12.239999771118164,28926273.0,9.181427001953125
2014-09-16,12.279999732971191,12.086700439453125,12.239999771118164,12.093299865722656,17342164.0,9.07138442993164
2014-09-17,12.239999771118164,12.026700019836426,12.053299903869629,12.186699867248535,15655251.0,9.141446113586426
2014-09-18,12.346699714660645,12.126700401306152,12.206700325012207,12.23330020904541,17243940.0,9.176401138305664
2014-09-19,12.366700172424316,12.066699981689453,12.180000305175781,12.326700210571289,16353024.0,9.246461868286133
2014-09-22,12.34000015258789,11.906700134277344,12.33329963684082,11.9399995803833,21656904.0,8.956392288208008
2014-09-23,12.119999885559082,11.880000114440918,11.920000076293945,11.966699600219727,12035550.0,8.976420402526855
2014-09-24,12.15999984741211,11.913299560546875,11.946700096130371,12.140000343322754,14729409.0,9.106416702270508
2014-09-25,12.319999694824219,12.113300323486328,12.193300247192383,12.153300285339355,12781314.0,9.116392135620117
2014-09-26,12.213299751281738,11.866700172424316,12.199999809265137,12.093299865722656,17989953.0,9.07138442993164
2014-09-29,12.180000305175781,12.066699981689453,12.093299865722656,12.16670036315918,13984615.0,9.126444816589355
2014-09-30,12.199999809265137,12.100000381469727,12.186699867248535,12.153300285339355,9970888.0,9.116392135620117
2014-10-08,12.433300018310547,12.119999885559082,12.146699905395508,12.420000076293945,20127564.0,9.316449165344238
2014-10-09,12.520000457763672,12.286700248718262,12.420000076293945,12.493300437927246,19855255.0,9.371432304382324
2014-10-10,12.866700172424316,12.546699523925781,12.586700439453125,12.5600004196167,42606394.0,9.421465873718262
2014-10-13,12.773300170898438,12.346699714660645,12.5733003616333,12.66670036315918,21524865.0,9.501502990722656
2014-10-14,12.713299751281738,12.4266996383667,12.66670036315918,12.546699523925781,21339328.0,9.41148853302002
2014-10-15,12.533300399780273,12.300000190734863,12.4399995803833,12.386699676513672,26418853.0,9.29146957397461
2014-10-16,12.353300094604492,12.0600004196167,12.353300094604492,12.10669994354248,25340562.0,9.081437110900879
2014-10-17,12.300000190734863,12.0,12.186699867248535,12.213299751281738,17002882.0,9.161397933959961
2014-10-20,12.300000190734863,12.140000343322754,12.26669979095459,12.206700325012207,12170733.0,9.156449317932129
2014-10-21,12.346699714660645,12.039999961853027,12.226699829101562,12.220000267028809,15851995.0,9.166425704956055
2014-10-22,12.486700057983398,12.180000305175781,12.226699829101562,12.23330020904541,22023619.0,9.176401138305664
2014-10-23,12.513299942016602,12.239999771118164,12.366700172424316,12.300000190734863,19403929.0,9.226434707641602
2014-10-24,12.446700096130371,12.186699867248535,12.33329963684082,12.326700210571289,13204725.0,9.246461868286133
2014-10-27,12.319999694824219,11.9266996383667,12.319999694824219,12.119999885559082,15767481.0,9.091412544250488
2014-10-28,12.220000267028809,11.993300437927246,12.119999885559082,12.206700325012207,25195164.0,9.156449317932129
2014-10-29,12.239999771118164,12.053299903869629,12.220000267028809,12.153300285339355,25904431.0,9.116392135620117
2014-10-30,12.533300399780273,12.180000305175781,12.220000267028809,12.473299980163574,31948894.0,9.356430053710938
2014-10-31,12.506699562072754,12.286700248718262,12.433300018310547,12.399999618530273,19314997.0,9.301445007324219
2014-11-03,12.600000381469727,12.33329963684082,12.460000038146973,12.420000076293945,22563829.0,9.316449165344238
2014-11-04,12.473299980163574,12.086700439453125,12.473299980163574,12.199999809265137,24680466.0,9.151423454284668
2014-11-05,12.239999771118164,12.079999923706055,12.186699867248535,12.140000343322754,15492463.0,9.106416702270508
2014-11-06,12.34000015258789,12.153300285339355,12.16670036315918,12.23330020904541,13475409.0,9.176401138305664
2014-11-07,12.33329963684082,12.033300399780273,12.306699752807617,12.079999923706055,21180373.0,9.061408996582031
2014-11-10,12.319999694824219,12.033300399780273,12.199999809265137,12.319999694824219,19511347.0,9.241436958312988
2014-11-11,12.373299598693848,12.033300399780273,12.326700210571289,12.140000343322754,26228940.0,9.106416702270508
2014-11-12,12.193300247192383,12.039999961853027,12.119999885559082,12.173299789428711,13159167.0,9.131394386291504
2014-11-13,12.23330020904541,12.033300399780273,12.133299827575684,12.180000305175781,14347371.0,9.136421203613281
2014-11-14,12.380000114440918,12.079999923706055,12.133299827575684,12.366700172424316,22561512.0,9.276467323303223
2014-11-17,13.593299865722656,12.613300323486328,13.593299865722656,12.720000267028809,65070156.0,9.541483879089355
2014-11-18,12.819999694824219,12.479999542236328,12.73330020904541,12.633299827575684,24522577.0,9.476449012756348
2014-11-19,12.619999885559082,12.473299980163574,12.613300323486328,12.493300437927246,16518244.0,9.371432304382324
2014-11-20,12.493300437927246,12.493300437927246,12.493300437927246,12.493300437927246,0.0,9.371432304382324
2014-11-21,12.493300437927246,12.493300437927246,12.493300437927246,12.493300437927246,0.0,9.371432304382324
2014-11-24,12.493300437927246,12.493300437927246,12.493300437927246,12.493300437927246,0.0,9.371432304382324
2014-11-25,12.493300437927246,12.493300437927246,12.493300437927246,12.493300437927246,0.0,9.371432304382324
2014-11-26,12.493300437927246,12.493300437927246,12.493300437927246,12.493300437927246,0.0,9.371432304382324
2014-11-27,12.493300437927246,12.493300437927246,12.493300437927246,12.493300437927246,0.0,9.371432304382324
2014-11-28,13.146699905395508,12.326700210571289,12.89330005645752,12.446700096130371,90468235.0,9.336477279663086
2014-12-01,12.506699562072754,12.119999885559082,12.479999542236328,12.180000305175781,51329781.0,9.136421203613281
2014-12-02,12.466699600219727,12.100000381469727,12.253299713134766,12.39330005645752,44113057.0,9.29642105102539
2014-12-03,12.859999656677246,12.286700248718262,12.413299560546875,12.753299713134766,64633917.0,9.566462516784668
2014-12-04,13.33329963684082,12.920000076293945,12.946700096130371,13.226699829101562,59440425.0,9.921567916870117
2014-12-05,13.819999694824219,12.800000190734863,13.399999618530273,13.680000305175781,79624425.0,10.261595726013184
2014-12-08,14.140000343322754,13.279999732971191,13.593299865722656,14.053299903869629,60432693.0,10.541614532470703
2014-12-09,15.353300094604492,13.793299674987793,14.066699981689453,13.986700057983398,67708264.0,10.491657257080078
2014-12-10,14.966699600219727,14.140000343322754,14.140000343322754,14.946700096130371,52248570.0,11.211769104003906
2014-12-11,15.33329963684082,14.399999618530273,14.800000190734863,14.60669994354248,42627228.0,10.9567289352417
2014-12-12,14.653300285339355,13.986700057983398,14.433300018310547,14.246700286865234,35456991.0,10.686686515808105
2014-12-15,14.73330020904541,14.153300285339355,14.279999732971191,14.706700325012207,30990139.0,11.031740188598633
2014-12-16,14.933300018310547,14.479999542236328,14.546699523925781,14.713299751281738,22506738.0,11.036690711975098
2014-12-17,14.779999732971191,14.279999732971191,14.706700325012207,14.433300018310547,27361824.0,10.826658248901367
2014-12-18,14.83329963684082,14.273300170898438,14.406700134277344,14.399999618530273,25079148.0,10.801679611206055
2014-12-19,14.4399995803833,13.866700172424316,14.34000015258789,14.260000228881836,24361558.0,10.696661949157715
2014-12-22,14.186699867248535,13.600000381469727,14.16670036315918,13.899999618530273,30594612.0,10.426620483398438
2014-12-23,14.260000228881836,13.786700248718262,13.933300018310547,13.826700210571289,15712309.0,10.371638298034668
2014-12-24,14.100000381469727,13.34000015258789,13.826700210571289,13.813300132751465,19322674.0,10.36158561706543
2014-12-25,14.093299865722656,13.673299789428711,14.093299865722656,13.979999542236328,13110471.0,10.486629486083984
2014-12-26,14.15999984741211,13.73330020904541,14.0,14.033300399780273,21923643.0,10.526612281799316
2014-12-29,14.186699867248535,13.4266996383667,14.0733003616333,13.680000305175781,38853165.0,10.261595726013184
2014-12-30,14.066699981689453,13.673299789428711,13.859999656677246,13.946700096130371,21804801.0,10.461652755737305
2014-12-31,14.986700057983398,14.033300399780273,14.10669994354248,14.886699676513672,46506045.0,11.166760444641113
2015-01-05,16.106700897216797,14.973299980163574,14.973299980163574,15.993300437927246,53364592.0,11.996840476989746
2015-01-06,16.913299560546875,15.653300285339355,15.739999771118164,15.819999694824219,41281510.0,11.86684513092041
2015-01-07,16.66670036315918,15.819999694824219,15.920000076293945,16.17329978942871,36795915.0,12.131860733032227
2015-01-08,16.306699752807617,15.673299789428711,16.13330078125,16.146699905395508,23068512.0,12.111907958984375
2015-01-09,16.586700439453125,15.873299598693848,16.15999984741211,16.34000015258789,31411156.0,12.256905555725098
2015-01-12,17.200000762939453,16.193300247192383,16.266700744628906,17.15999984741211,39506863.0,12.872002601623535
2015-01-13,17.799999237060547,16.873300552368164,17.066699981689453,17.34000015258789,32705968.0,13.0070219039917
2015-01-14,17.600000381469727,16.66670036315918,17.280000686645508,16.700000762939453,21545814.0,12.526947975158691
2015-01-15,16.799999237060547,16.406700134277344,16.606700897216797,16.726699829101562,17175157.0,12.546975135803223
2015-01-16,17.200000762939453,16.63330078125,16.726699829101562,17.0,15161473.0,12.751982688903809
2015-01-19,16.726699829101562,15.66670036315918,16.52669906616211,15.76669979095459,25998060.0,11.826863288879395
2015-01-20,16.853300094604492,15.813300132751465,15.813300132751465,16.446699142456055,26409292.0,12.336943626403809
2015-01-21,17.100000381469727,16.446699142456055,16.600000381469727,16.966699600219727,15390987.0,12.727004051208496
2015-01-22,17.70669937133789,17.066699981689453,17.066699981689453,17.606700897216797,22068733.0,13.207079887390137
2015-01-23,17.959999084472656,17.200000762939453,17.6200008392334,17.360000610351562,18634681.0,13.022024154663086
2015-01-26,17.773300170898438,17.193300247192383,17.520000457763672,17.413299560546875,16540747.0,13.062005996704102
2015-01-27,18.20669937133789,17.413299560546875,17.586700439453125,18.193300247192383,34254828.0,13.647096633911133
2015-01-28,18.5132999420166,17.646699905395508,18.00670051574707,17.66670036315918,26329563.0,13.25208568572998
2015-01-29,17.63330078125,17.233299255371094,17.413299560546875,17.426700592041016,8920774.0,13.072057723999023
2015-01-30,17.66670036315918,16.933300018310547,17.606700897216797,17.059999465942383,16173778.0,12.796989440917969
2015-02-02,16.966699600219727,16.579999923706055,16.693300247192383,16.84000015258789,13281549.0,12.631962776184082
2015-02-03,17.126699447631836,16.746700286865234,17.059999465942383,16.933300018310547,8654734.0,12.701949119567871
2015-02-04,17.66670036315918,17.020000457763672,17.059999465942383,17.273300170898438,16485231.0,12.956989288330078
2015-02-05,17.66670036315918,16.799999237060547,17.413299560546875,16.946699142456055,20335905.0,12.71200180053711
2015-02-06,17.073299407958984,16.086700439453125,17.0,16.65999984741211,15428110.0,12.496943473815918
2015-02-09,17.65329933166504,16.520000457763672,16.65329933166504,17.459999084472656,17457817.0,13.097034454345703
2015-02-10,17.586700439453125,17.34000015258789,17.459999084472656,17.47330093383789,11332084.0,13.107014656066895
2015-02-11,18.16670036315918,17.47330093383789,17.47330093383789,17.979999542236328,12707034.0,13.487095832824707
2015-02-12,18.13330078125,17.54669952392578,18.033300399780273,17.68000030517578,9624643.0,13.262063026428223
2015-02-13,17.933300018310547,17.466699600219727,17.773300170898438,17.533300399780273,13429815.0,13.152020454406738
2015-02-16,18.18000030517578,17.386699676513672,17.386699676513672,18.16670036315918,17944360.0,13.627144813537598
2015-02-17,19.34000015258789,18.266700744628906,18.266700744628906,18.799999237060547,20012676.0,14.102191925048828
2015-02-25,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0,14.102191925048828
2015-02-26,18.959999084472656,18.266700744628906,18.266700744628906,18.760000228881836,12711582.0,14.072188377380371
2015-02-27,18.920000076293945,18.433300018310547,18.719999313354492,18.54669952392578,9856221.0,13.912187576293945
2015-03-02,19.36669921875,18.733299255371094,19.299999237060547,18.899999618530273,14934715.0,14.177204132080078
2015-03-03,18.86669921875,17.9867000579834,18.86669921875,18.086700439453125,20584734.0,13.567134857177734
2015-03-04,18.566699981689453,18.200000762939453,18.260000228881836,18.36669921875,16987773.0,13.777166366577148
2015-03-05,18.33329963684082,17.8799991607666,18.0132999420166,18.02669906616211,23298777.0,13.522126197814941
2015-03-06,18.18670082092285,17.399999618530273,18.066699981689453,17.639999389648438,21263788.0,13.232057571411133
2015-03-09,17.893299102783203,17.299999237060547,17.559999465942383,17.81329917907715,24874609.0,13.362051010131836
2015-03-10,17.959999084472656,17.65329933166504,17.899999618530273,17.780000686645508,14284756.0,13.337074279785156
2015-03-11,18.360000610351562,17.893299102783203,18.066699981689453,18.260000228881836,16674630.0,13.697128295898438
2015-03-12,18.459999084472656,18.066699981689453,18.273300170898438,18.29330062866211,10586319.0,13.722108840942383
2015-03-13,18.373300552368164,18.00670051574707,18.299999237060547,18.126699447631836,11545038.0,13.597138404846191
2015-03-16,18.806699752807617,17.853300094604492,18.113300323486328,18.639999389648438,16311649.0,13.98217487335205
2015-03-17,18.79330062866211,18.406700134277344,18.733299255371094,18.540000915527344,17160858.0,13.907163619995117
2015-03-18,18.766700744628906,18.34670066833496,18.700000762939453,18.726699829101562,21873466.0,14.047210693359375
2015-03-19,19.266700744628906,18.746700286865234,18.746700286865234,19.13330078125,25818378.0,14.35220718383789
2015-03-20,19.34670066833496,18.95330047607422,19.15329933166504,19.04669952392578,19013820.0,14.287247657775879
2015-03-23,19.32670021057129,18.66670036315918,19.066699981689453,19.20669937133789,22825093.0,14.407265663146973
2015-03-24,19.059999465942383,18.566699981689453,19.059999465942383,18.853300094604492,25372606.0,14.142171859741211
2015-03-25,19.13330078125,18.593299865722656,18.67329978942871,18.933300018310547,19528716.0,14.202184677124023
2015-03-26,19.073299407958984,18.606700897216797,18.799999237060547,18.920000076293945,18641137.0,14.192206382751465
2015-03-27,19.033300399780273,18.559999465942383,18.966699600219727,18.739999771118164,16823554.0,14.057185173034668
2015-03-30,20.213300704956055,18.753299713134766,18.799999237060547,20.086700439453125,34642620.0,15.067367553710938
2015-03-31,21.33329963684082,19.66670036315918,21.0132999420166,19.780000686645508,42149796.0,14.837307929992676
2015-04-01,21.053300857543945,19.893299102783203,19.893299102783203,20.81999969482422,42850089.0,15.617427825927734
2015-04-02,21.233299255371094,20.600000381469727,21.106700897216797,21.16670036315918,29113321.0,15.877495765686035
2015-04-03,21.70669937133789,21.066699981689453,21.373300552368164,21.233299255371094,36445105.0,15.927449226379395
2015-04-07,21.5132999420166,20.95330047607422,21.5132999420166,21.239999771118164,37967167.0,15.932475090026855
2015-04-08,21.440000534057617,20.66670036315918,21.100000381469727,21.353300094604492,38424483.0,16.017467498779297
2015-04-09,21.266700744628906,20.466699600219727,21.17329978942871,20.966699600219727,28258155.0,15.727469444274902
2015-04-10,21.059999465942383,20.700000762939453,20.766700744628906,20.906700134277344,27539008.0,15.682461738586426
2015-04-13,20.959999084472656,20.466699600219727,20.906700134277344,20.860000610351562,31904529.0,15.647433280944824
2015-04-14,20.83329963684082,20.520000457763672,20.63330078125,20.579999923706055,24161295.0,15.437402725219727
2015-04-15,20.86669921875,20.533300399780273,20.646699905395508,20.553300857543945,21748189.0,15.417373657226562
2015-04-16,22.200000762939453,20.520000457763672,20.65329933166504,22.093299865722656,48655420.0,16.572547912597656
2015-04-17,22.239999771118164,21.426700592041016,22.1200008392334,21.553300857543945,32376267.0,16.16748809814453
2015-04-20,21.5132999420166,20.86669921875,21.5132999420166,20.886699676513672,29460606.0,15.667461395263672
2015-04-21,21.45330047607422,20.733299255371094,20.733299255371094,21.32670021057129,22445263.0,15.99751091003418
2015-04-22,21.899999618530273,21.253299713134766,21.52669906616211,21.65329933166504,27380124.0,16.24249839782715
2015-04-23,22.286699295043945,21.426700592041016,21.63330078125,21.9867000579834,32605909.0,16.49258804321289
2015-04-24,21.913299560546875,21.18670082092285,21.739999771118164,21.50670051574707,31764169.0,16.132535934448242
2015-04-27,21.899999618530273,21.139999389648438,21.466699600219727,21.353300094604492,25795429.0,16.017467498779297
2015-04-28,21.253299713134766,20.3799991607666,21.1200008392334,20.393299102783203,34511608.0,15.29735279083252
2015-04-29,20.786699295043945,20.139999389648438,20.260000228881836,20.766700744628906,25706086.0,15.577445983886719
2015-04-30,21.0132999420166,20.33329963684082,20.979999542236328,20.413299560546875,25929685.0,15.312355995178223
2015-05-04,20.586700439453125,20.00670051574707,20.433300018310547,20.29330062866211,16422891.0,15.222342491149902
2015-05-05,20.233299255371094,19.393299102783203,20.18670082092285,19.54669952392578,26574895.0,14.66230583190918
2015-05-06,20.33329963684082,19.66670036315918,19.799999237060547,19.899999618530273,26554026.0,14.927319526672363
2015-05-07,20.253299713134766,19.593299865722656,19.899999618530273,19.773300170898438,16462084.0,14.832281112670898
2015-05-08,20.13330078125,19.533300399780273,19.893299102783203,20.053300857543945,24477600.0,15.042314529418945
2015-05-11,20.33329963684082,19.66670036315918,20.126699447631836,20.31999969482422,30991744.0,15.242368698120117
2015-05-12,20.54669952392578,20.17329978942871,20.32670021057129,20.533300399780273,30192189.0,15.40237045288086
2015-05-13,20.719999313354492,20.20669937133789,20.540000915527344,20.34670066833496,32561628.0,15.26240062713623
2015-05-14,20.853300094604492,20.45330047607422,20.693300247192383,20.66670036315918,31578898.0,15.502436637878418
2015-05-15,21.99329948425293,20.873300552368164,21.266700744628906,21.68670082092285,48014089.0,16.267553329467773
2015-05-18,22.16670036315918,20.99329948425293,21.773300170898438,21.079999923706055,40211722.0,15.812460899353027
2015-05-19,22.233299255371094,21.0,21.079999923706055,22.1200008392334,50014176.0,16.592580795288086
2015-05-20,23.600000381469727,21.309999465942383,22.0,23.600000381469727,35763940.0,18.25286865234375
2015-05-21,23.56999969482422,22.600000381469727,22.969999313354492,22.989999771118164,52780586.0,17.78108024597168
2015-05-22,23.389999389648438,22.600000381469727,23.389999389648438,23.0,39279913.0,17.788814544677734
2015-05-25,23.360000610351562,22.5,22.899999618530273,23.25,40901546.0,17.98217010498047
2015-05-26,24.68000030517578,22.899999618530273,23.280000686645508,24.5,58768732.0,18.94895362854004
2015-05-27,24.479999542236328,23.6200008392334,24.479999542236328,23.920000076293945,35762361.0,18.5003662109375
2015-05-28,24.770000457763672,22.75,23.75,23.09000015258789,47444767.0,17.858423233032227
2015-05-29,23.579999923706055,21.299999237060547,23.059999465942383,22.790000915527344,34631263.0,17.626394271850586
2015-06-01,24.100000381469727,22.68000030517578,22.790000915527344,23.770000457763672,29648119.0,18.38435173034668
2015-06-02,24.579999923706055,23.5,23.90999984741211,24.280000686645508,33081128.0,18.77880096435547
2015-06-03,24.450000762939453,23.3799991607666,24.329999923706055,23.709999084472656,25755462.0,18.337947845458984
2015-06-04,23.799999237060547,21.600000381469727,23.68000030517578,23.170000076293945,31018720.0,17.92029571533203
2015-06-05,23.850000381469727,22.899999618530273,23.219999313354492,23.40999984741211,32006360.0,18.10591697692871
2015-06-08,23.59000015258789,22.68000030517578,23.5,23.110000610351562,33213793.0,17.873889923095703
2015-06-09,23.399999618530273,22.770000457763672,23.309999465942383,23.06999969482422,31642586.0,17.842952728271484
2015-06-10,23.09000015258789,22.709999084472656,22.799999237060547,22.829999923706055,34182133.0,17.657331466674805
2015-06-11,22.959999084472656,22.299999237060547,22.899999618530273,22.43000030517578,36095247.0,17.34796142578125
2015-06-12,22.979999542236328,22.549999237060547,22.639999389648438,22.799999237060547,38685688.0,17.63412857055664
2015-06-15,23.780000686645508,22.760000228881836,22.899999618530273,23.399999618530273,57472089.0,18.09818458557129
2015-06-16,23.299999237060547,21.8700008392334,23.299999237060547,22.18000030517578,37851788.0,17.154603958129883
2015-06-17,22.290000915527344,21.200000762939453,22.18000030517578,21.989999771118164,32170358.0,17.00765037536621
2015-06-18,22.5,21.489999771118164,21.959999084472656,21.899999618530273,26745038.0,16.93804168701172
2015-06-19,22.100000381469727,20.540000915527344,21.510000228881836,21.059999465942383,27057956.0,16.288368225097656
2015-06-23,21.719999313354492,19.799999237060547,21.059999465942383,21.709999084472656,29985818.0,16.791091918945312
2015-06-24,21.979999542236328,21.200000762939453,21.8799991607666,21.920000076293945,29216463.0,16.95351219177246
2015-06-25,21.969999313354492,20.389999389648438,21.93000030517578,20.559999465942383,26088967.0,15.901653289794922
2015-06-26,20.149999618530273,18.5,20.059999465942383,18.5,33465402.0,14.308394432067871
2015-06-29,19.440000534057617,16.65999984741211,18.979999542236328,19.219999313354492,54885789.0,14.86525821685791
2015-06-30,20.6200008392334,18.6200008392334,18.709999084472656,20.549999237060547,37365956.0,15.893917083740234
2015-07-01,21.399999618530273,19.700000762939453,20.030000686645508,19.8799991607666,38778423.0,15.37572193145752
2015-07-02,20.5,18.5,19.850000381469727,19.979999542236328,33857197.0,15.453064918518066
2015-07-03,20.450000762939453,18.5,20.3799991607666,19.450000762939453,30575115.0,15.0431489944458
2015-07-06,21.229999542236328,18.5,21.100000381469727,20.1299991607666,42887800.0,15.56907844543457
2015-07-07,20.479999542236328,19.020000457763672,19.790000915527344,19.889999389648438,56340155.0,15.38345718383789
2015-07-08,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,22922900.0,13.84433650970459
2015-07-09,19.690000534057617,16.110000610351562,17.899999618530273,19.690000534057617,90817810.0,15.228772163391113
2015-07-10,21.649999618530273,19.190000534057617,19.40999984741211,21.3799991607666,80206854.0,16.53586196899414
2015-07-13,22.350000381469727,20.360000610351562,21.350000381469727,21.190000534057617,73490813.0,16.388912200927734
2015-07-14,21.1200008392334,20.0,20.5,20.049999237060547,42893467.0,15.507204055786133
2015-07-15,20.549999237060547,18.18000030517578,19.700000762939453,18.940000534057617,32651970.0,14.648701667785645
2015-07-16,19.68000030517578,18.280000686645508,18.940000534057617,19.31999969482422,25592675.0,14.94260311126709
2015-07-17,20.190000534057617,19.31999969482422,19.579999923706055,20.010000228881836,29857791.0,15.47626781463623
2015-07-20,20.389999389648438,19.690000534057617,20.020000457763672,19.899999618530273,21893189.0,15.391191482543945
2015-07-21,20.5,19.799999237060547,20.0,20.3700008392334,24405372.0,15.75469970703125
2015-07-22,20.559999465942383,19.34000015258789,20.170000076293945,19.770000457763672,25533094.0,15.290647506713867
2015-07-23,20.15999984741211,19.360000610351562,19.700000762939453,20.06999969482422,28609320.0,15.522673606872559
2015-07-24,20.350000381469727,19.6299991607666,20.200000762939453,19.719999313354492,22476737.0,15.251972198486328
2015-07-27,19.549999237060547,18.1200008392334,19.399999618530273,18.399999618530273,31477527.0,14.231051445007324
2015-07-28,18.969999313354492,18.040000915527344,18.040000915527344,18.90999984741211,24499814.0,14.625497817993164
2015-07-29,19.510000228881836,18.719999313354492,18.90999984741211,19.5,16176266.0,15.081822395324707
2015-07-30,19.75,18.790000915527344,19.459999084472656,18.860000610351562,15467164.0,14.586827278137207
2015-07-31,19.459999084472656,18.469999313354492,18.469999313354492,19.34000015258789,10945282.0,14.958070755004883
2015-08-03,20.459999084472656,19.100000381469727,19.200000762939453,20.440000534057617,31319147.0,15.80884075164795
2015-08-04,21.600000381469727,20.5,20.5,21.389999389648438,51843059.0,16.543598175048828
2015-08-05,21.850000381469727,20.799999237060547,21.1299991607666,20.920000076293945,31064956.0,16.18008804321289
2015-08-06,22.399999618530273,20.709999084472656,20.93000030517578,22.18000030517578,51411435.0,17.154603958129883
2015-08-07,22.200000762939453,21.510000228881836,22.190000534057617,22.030000686645508,28576285.0,17.038589477539062
2015-08-10,23.0,21.700000762939453,21.940000534057617,22.68000030517578,31658922.0,17.541316986083984
2015-08-11,22.600000381469727,22.0,22.489999771118164,22.100000381469727,24059008.0,17.092729568481445
2015-08-12,22.200000762939453,21.15999984741211,21.799999237060547,21.209999084472656,23645655.0,16.404380798339844
2015-08-13,21.600000381469727,21.0,21.209999084472656,21.510000228881836,13876079.0,16.63640785217285
2015-08-14,21.649999618530273,21.059999465942383,21.649999618530273,21.170000076293945,16402055.0,16.373443603515625
2015-08-17,21.440000534057617,20.75,21.200000762939453,21.389999389648438,17742359.0,16.543598175048828
2015-08-18,21.90999984741211,19.510000228881836,21.3799991607666,20.030000686645508,26556543.0,15.49173641204834
2015-08-19,20.559999465942383,19.299999237060547,19.799999237060547,20.3700008392334,18513255.0,15.75469970703125
2015-08-20,20.200000762939453,19.600000381469727,20.200000762939453,19.649999618530273,13274521.0,15.197833061218262
2015-08-21,19.899999618530273,18.850000381469727,19.510000228881836,18.8799991607666,16546069.0,14.602294921875
2015-08-24,18.600000381469727,16.989999771118164,18.0,17.110000610351562,40263132.0,13.233330726623535
2015-08-25,18.0,15.630000114440918,16.5,16.729999542236328,36514027.0,12.939428329467773
2015-08-26,18.049999237060547,15.149999618530273,17.200000762939453,17.780000686645508,28884294.0,13.75152587890625
2015-08-27,18.979999542236328,17.93000030517578,18.0,18.940000534057617,19449741.0,14.648701667785645
2015-08-28,19.700000762939453,18.600000381469727,19.020000457763672,19.200000762939453,18170949.0,14.849790573120117
2015-08-31,19.350000381469727,18.399999618530273,18.989999771118164,18.780000686645508,13066154.0,14.52495288848877
2015-09-01,18.760000228881836,17.600000381469727,18.5,17.940000534057617,12986619.0,13.875274658203125
2015-09-02,18.459999084472656,17.0,17.360000610351562,18.389999389648438,25090044.0,14.22331714630127
2015-09-07,18.729999542236328,17.450000762939453,18.389999389648438,17.530000686645508,18899376.0,13.5581693649292
2015-09-08,18.0,16.799999237060547,17.18000030517578,17.93000030517578,11527024.0,13.867541313171387
2015-09-09,19.020000457763672,17.829999923706055,17.899999618530273,18.649999618530273,22174226.0,14.424407005310059
2015-09-10,18.989999771118164,18.1299991607666,18.299999237060547,18.59000015258789,12614469.0,14.378002166748047
2015-09-11,18.790000915527344,18.200000762939453,18.5,18.389999389648438,10395119.0,14.22331714630127
2015-09-14,18.600000381469727,17.510000228881836,18.399999618530273,18.469999313354492,22931584.0,14.28519058227539
2015-09-15,18.170000076293945,17.600000381469727,18.170000076293945,17.920000076293945,10309057.0,13.8598051071167
2015-09-16,19.530000686645508,17.729999542236328,17.899999618530273,18.8799991607666,13843270.0,14.602294921875
2015-09-17,19.649999618530273,18.520000457763672,18.600000381469727,18.559999465942383,20709708.0,14.3548002243042
2015-09-18,18.989999771118164,18.200000762939453,18.799999237060547,18.510000228881836,7234484.0,14.316128730773926
2015-09-21,18.989999771118164,18.299999237060547,18.43000030517578,18.850000381469727,10117816.0,14.579092979431152
2015-09-22,19.18000030517578,18.56999969482422,18.860000610351562,18.8700008392334,10196985.0,14.594562530517578
2015-09-23,19.219999313354492,18.15999984741211,18.5,18.200000762939453,17097637.0,14.076366424560547
2015-09-24,18.579999923706055,18.200000762939453,18.510000228881836,18.3799991607666,5600739.0,14.215581893920898
2015-09-25,18.479999542236328,17.809999465942383,18.329999923706055,18.059999465942383,6666992.0,13.968087196350098
2015-09-28,18.780000686645508,18.06999969482422,18.09000015258789,18.729999542236328,9803573.0,14.486279487609863
2015-09-29,18.56999969482422,18.049999237060547,18.56999969482422,18.360000610351562,8477941.0,14.200115203857422
2015-09-30,19.690000534057617,18.600000381469727,19.0,18.799999237060547,16036564.0,14.540419578552246
2015-10-08,19.81999969482422,18.530000686645508,19.81999969482422,19.059999465942383,31290207.0,14.741511344909668
2015-10-09,19.170000076293945,18.709999084472656,19.0,19.079999923706055,14801931.0,14.756980895996094
2015-10-12,20.100000381469727,19.149999618530273,19.200000762939453,19.799999237060547,24872907.0,15.313848495483398
2015-10-13,20.389999389648438,19.559999465942383,19.809999465942383,20.09000015258789,15540052.0,15.538143157958984
2015-10-14,20.360000610351562,19.75,20.049999237060547,20.0,13952244.0,15.468534469604492
2015-10-15,20.280000686645508,19.829999923706055,19.940000534057617,20.229999542236328,10771952.0,15.646421432495117
2015-10-16,20.799999237060547,20.079999923706055,20.719999313354492,20.31999969482422,20473525.0,15.71603012084961
2015-10-19,21.649999618530273,20.440000534057617,20.780000686645508,21.1200008392334,28632391.0,16.33477210998535
2015-10-20,21.65999984741211,20.559999465942383,21.15999984741211,21.260000228881836,21765478.0,16.443052291870117
2015-10-21,21.530000686645508,19.329999923706055,21.280000686645508,19.690000534057617,23129506.0,15.228772163391113
2015-10-22,20.719999313354492,19.899999618530273,19.979999542236328,20.59000015258789,15497830.0,15.92485523223877
2015-10-23,21.399999618530273,20.610000610351562,21.049999237060547,21.020000457763672,16071654.0,16.257431030273438
2015-10-26,21.979999542236328,21.15999984741211,21.600000381469727,21.639999389648438,26564743.0,16.73695182800293
2015-10-27,22.229999542236328,21.579999923706055,21.690000534057617,22.190000534057617,38360935.0,17.162338256835938
2015-10-28,22.5,21.790000915527344,22.270000457763672,21.899999618530273,19053561.0,16.93804168701172
2015-10-29,22.139999389648438,21.68000030517578,22.100000381469727,21.920000076293945,9682359.0,16.95351219177246
2015-10-30,22.280000686645508,21.649999618530273,22.06999969482422,21.920000076293945,14284486.0,16.95351219177246
2015-11-02,22.049999237060547,21.0,21.899999618530273,21.100000381469727,12636059.0,16.31930160522461
2015-11-03,21.520000457763672,20.799999237060547,21.110000610351562,21.110000610351562,16072089.0,16.327037811279297
2015-11-04,21.979999542236328,21.3799991607666,21.3799991607666,21.969999313354492,17536617.0,16.9921817779541
2015-11-05,22.6200008392334,21.690000534057617,21.690000534057617,21.959999084472656,27009853.0,16.98444938659668
2015-11-06,22.6200008392334,21.959999084472656,21.959999084472656,22.469999313354492,17160255.0,17.378896713256836
2015-11-09,23.149999618530273,22.200000762939453,22.5,22.25,28878899.0,17.208744049072266
2015-11-10,22.6200008392334,22.020000457763672,22.239999771118164,22.170000076293945,13882425.0,17.146869659423828
2015-11-11,22.459999084472656,22.030000686645508,22.40999984741211,22.309999465942383,14000852.0,17.255146026611328
2015-11-12,22.420000076293945,21.799999237060547,22.399999618530273,22.149999618530273,14762965.0,17.13140106201172
2015-11-13,22.729999542236328,21.780000686645508,21.899999618530273,22.40999984741211,25058882.0,17.332490921020508
2015-11-16,22.170000076293945,21.670000076293945,21.899999618530273,21.989999771118164,18860463.0,17.00765037536621
2015-11-17,22.299999237060547,21.600000381469727,21.989999771118164,21.6299991607666,21443592.0,16.729219436645508
2015-11-18,21.780000686645508,21.260000228881836,21.600000381469727,21.280000686645508,11200655.0,16.458520889282227
2015-11-19,21.579999923706055,21.1200008392334,21.290000915527344,21.559999465942383,13454014.0,16.675079345703125
2015-11-20,21.690000534057617,21.200000762939453,21.559999465942383,21.350000381469727,8626262.0,16.51266098022461
2015-11-23,21.600000381469727,21.18000030517578,21.350000381469727,21.260000228881836,8293580.0,16.443052291870117
2015-11-24,21.3799991607666,20.799999237060547,21.34000015258789,21.18000030517578,10276595.0,16.381175994873047
2015-11-25,21.489999771118164,20.860000610351562,21.09000015258789,21.3700008392334,9357887.0,16.52812957763672
2015-11-26,21.579999923706055,21.25,21.389999389648438,21.389999389648438,7853962.0,16.543598175048828
2015-11-27,21.389999389648438,20.5,21.389999389648438,20.59000015258789,11652938.0,15.92485523223877
2015-11-30,21.1200008392334,20.43000030517578,20.700000762939453,21.079999923706055,10898317.0,16.303834915161133
2015-12-01,21.25,21.0,21.06999969482422,21.170000076293945,6780822.0,16.373443603515625
2015-12-02,22.200000762939453,20.920000076293945,21.190000534057617,21.8700008392334,19759058.0,16.914840698242188
2015-12-03,21.90999984741211,21.459999084472656,21.899999618530273,21.709999084472656,13454705.0,16.791091918945312
2015-12-04,21.690000534057617,21.299999237060547,21.399999618530273,21.510000228881836,9770799.0,16.63640785217285
2015-12-07,21.65999984741211,21.360000610351562,21.520000457763672,21.510000228881836,8680335.0,16.63640785217285
2015-12-08,21.479999542236328,20.549999237060547,21.479999542236328,20.600000381469727,13279236.0,15.93259048461914
2015-12-09,20.950000762939453,20.56999969482422,20.6200008392334,20.770000457763672,9224589.0,16.064071655273438
2015-12-10,20.850000381469727,20.3700008392334,20.729999542236328,20.489999771118164,8652486.0,15.847512245178223
2015-12-11,20.65999984741211,20.309999465942383,20.469999313354492,20.6200008392334,6083070.0,15.948058128356934
2015-12-14,21.040000915527344,20.049999237060547,20.049999237060547,20.979999542236328,12375429.0,16.226491928100586
2015-12-15,21.3700008392334,20.8799991607666,21.100000381469727,21.329999923706055,18703189.0,16.4971923828125
2015-12-16,21.3700008392334,21.0,21.360000610351562,21.09000015258789,7255723.0,16.311567306518555
2015-12-17,21.450000762939453,21.079999923706055,21.1200008392334,21.299999237060547,9979720.0,16.473989486694336
2015-12-18,21.829999923706055,21.280000686645508,21.399999618530273,21.799999237060547,19529870.0,16.860700607299805
2015-12-21,22.979999542236328,21.829999923706055,21.829999923706055,22.739999771118164,27624571.0,17.587722778320312
2015-12-22,23.479999542236328,22.450000762939453,23.280000686645508,22.760000228881836,15508582.0,17.603191375732422
2015-12-23,22.850000381469727,22.34000015258789,22.829999923706055,22.3799991607666,12003020.0,17.309289932250977
2015-12-24,22.65999984741211,22.040000915527344,22.280000686645508,22.479999542236328,8332149.0,17.386632919311523
2015-12-25,22.65999984741211,22.309999465942383,22.530000686645508,22.489999771118164,5957605.0,17.394365310668945
2015-12-28,22.850000381469727,22.100000381469727,22.549999237060547,22.1200008392334,10175436.0,17.108198165893555
2015-12-29,22.479999542236328,22.059999465942383,22.100000381469727,22.3799991607666,6399521.0,17.309289932250977
2015-12-30,22.84000015258789,22.309999465942383,22.3799991607666,22.56999969482422,10145821.0,17.456241607666016
2015-12-31,22.799999237060547,22.469999313354492,22.549999237060547,22.489999771118164,9403409.0,17.394365310668945
2016-01-04,22.75,21.18000030517578,22.489999771118164,21.299999237060547,13066143.0,16.473989486694336
2016-01-05,21.8799991607666,20.770000457763672,21.3799991607666,21.229999542236328,19268191.0,16.41984748840332
2016-01-06,21.559999465942383,20.950000762939453,21.389999389648438,21.530000686645508,16087886.0,16.651878356933594
2016-01-07,21.190000534057617,19.809999465942383,21.100000381469727,19.93000030517578,3417000.0,15.414393424987793
2016-01-08,20.799999237060547,19.100000381469727,20.399999618530273,20.040000915527344,21011175.0,15.499471664428711
2016-01-11,20.0,18.709999084472656,20.0,18.739999771118164,21722754.0,14.494014739990234
2016-01-12,19.3799991607666,18.75,19.200000762939453,19.079999923706055,14040712.0,14.756980895996094
2016-01-13,19.530000686645508,18.889999389648438,19.469999313354492,18.940000534057617,8298239.0,14.648701667785645
2016-01-14,19.350000381469727,18.549999237060547,18.81999969482422,19.31999969482422,12968805.0,14.94260311126709
2016-01-15,19.469999313354492,18.600000381469727,19.290000915527344,18.860000610351562,8934236.0,14.586827278137207
2016-01-18,19.040000915527344,18.5,18.5,18.799999237060547,11185800.0,14.540419578552246
2016-01-19,19.360000610351562,18.610000610351562,18.760000228881836,19.25,13295387.0,14.88846206665039
2016-01-20,19.299999237060547,18.690000534057617,19.1299991607666,18.770000457763672,12181398.0,14.517218589782715
2016-01-21,18.8799991607666,18.020000457763672,18.670000076293945,18.170000076293945,15420488.0,14.053162574768066
2016-01-22,18.739999771118164,18.209999084472656,18.299999237060547,18.690000534057617,12712651.0,14.455345153808594
2016-01-25,18.850000381469727,18.610000610351562,18.709999084472656,18.81999969482422,11799778.0,14.555888175964355
2016-01-26,18.760000228881836,18.040000915527344,18.5,18.15999984741211,13003510.0,14.045429229736328
2016-01-27,18.399999618530273,17.809999465942383,18.18000030517578,18.290000915527344,12681953.0,14.145976066589355
2016-01-28,18.790000915527344,18.1200008392334,18.200000762939453,18.299999237060547,8927149.0,14.153706550598145
2016-01-29,18.799999237060547,18.1200008392334,18.299999237060547,18.68000030517578,13848491.0,14.447608947753906
2016-02-01,18.649999618530273,17.510000228881836,18.530000686645508,17.889999389648438,17443832.0,13.836604118347168
2016-02-02,18.799999237060547,18.200000762939453,18.200000762939453,18.709999084472656,13872858.0,14.470810890197754
2016-02-03,19.020000457763672,18.40999984741211,18.579999923706055,18.90999984741211,9832246.0,14.625497817993164
2016-02-04,19.459999084472656,18.93000030517578,19.0,19.219999313354492,11031217.0,14.86525821685791
2016-02-05,19.459999084472656,19.110000610351562,19.280000686645508,19.25,5515003.0,14.88846206665039
2016-02-15,19.760000228881836,18.719999313354492,18.799999237060547,19.649999618530273,10353835.0,15.197833061218262
2016-02-16,20.09000015258789,19.690000534057617,19.780000686645508,20.0,8423347.0,15.468534469604492
2016-02-17,20.270000457763672,19.479999542236328,19.899999618530273,19.84000015258789,9793105.0,15.344786643981934
2016-02-18,19.959999084472656,19.450000762939453,19.899999618530273,19.5,10408859.0,15.081822395324707
2016-02-19,19.579999923706055,19.18000030517578,19.549999237060547,19.3799991607666,8609395.0,14.989007949829102
2016-02-22,20.06999969482422,19.5,19.5,19.68000030517578,16663757.0,15.221037864685059
2016-02-23,19.850000381469727,19.06999969482422,19.850000381469727,19.329999923706055,14172422.0,14.950338363647461
2016-02-24,19.799999237060547,19.110000610351562,19.229999542236328,19.790000915527344,12085647.0,15.30611515045166
2016-02-25,20.059999465942383,18.739999771118164,19.790000915527344,18.860000610351562,20446105.0,14.586827278137207
2016-02-26,19.290000915527344,18.899999618530273,19.100000381469727,19.149999618530273,8801951.0,14.81112003326416
2016-02-29,19.260000228881836,17.959999084472656,19.260000228881836,18.899999618530273,13008783.0,14.61776351928711
2016-03-01,18.979999542236328,18.309999465942383,18.799999237060547,18.719999313354492,7696202.0,14.478545188903809
2016-03-02,19.719999313354492,18.729999542236328,18.729999542236328,19.65999984741211,18254065.0,15.205568313598633
2016-03-03,19.700000762939453,19.350000381469727,19.610000610351562,19.639999389648438,10352826.0,15.19010066986084
2016-03-04,19.989999771118164,19.3799991607666,19.5,19.81999969482422,20408104.0,15.329318046569824
2016-03-07,19.950000762939453,19.579999923706055,19.90999984741211,19.780000686645508,7493045.0,15.298380851745605
2016-03-08,19.889999389648438,19.09000015258789,19.770000457763672,19.809999465942383,7924137.0,15.321582794189453
2016-03-09,19.899999618530273,19.239999771118164,19.5,19.860000610351562,6601849.0,15.36025619506836
2016-03-10,19.850000381469727,19.25,19.68000030517578,19.329999923706055,6040496.0,14.950338363647461
2016-03-11,19.350000381469727,19.1200008392334,19.329999923706055,19.280000686645508,4764422.0,14.911666870117188
2016-03-14,19.860000610351562,19.350000381469727,19.350000381469727,19.5,9058112.0,15.081822395324707
2016-03-15,19.670000076293945,19.280000686645508,19.450000762939453,19.56999969482422,5620666.0,15.13595962524414
2016-03-16,19.809999465942383,19.399999618530273,19.56999969482422,19.799999237060547,14517084.0,15.313848495483398
2016-03-17,20.049999237060547,19.709999084472656,19.799999237060547,19.979999542236328,11272156.0,15.453064918518066
2016-03-18,20.329999923706055,19.8700008392334,20.100000381469727,20.079999923706055,15930773.0,15.53040885925293
2016-03-21,20.450000762939453,19.969999313354492,20.149999618530273,20.170000076293945,15048596.0,15.600014686584473
2016-03-22,20.600000381469727,20.15999984741211,20.209999084472656,20.34000015258789,13177025.0,15.731497764587402
2016-03-23,20.149999618530273,19.68000030517578,20.0,19.940000534057617,18077152.0,15.422128677368164
2016-03-24,20.290000915527344,19.549999237060547,19.799999237060547,19.770000457763672,12376441.0,15.290647506713867
2016-03-25,19.780000686645508,19.510000228881836,19.59000015258789,19.739999771118164,7596035.0,15.267441749572754
2016-03-28,20.020000457763672,19.559999465942383,19.760000228881836,19.600000381469727,7586383.0,15.159163475036621
2016-03-29,19.690000534057617,19.290000915527344,19.5,19.3700008392334,10632511.0,14.981276512145996
2016-03-30,19.649999618530273,19.0,19.459999084472656,19.450000762939453,28224601.0,15.0431489944458
2016-03-31,19.709999084472656,19.31999969482422,19.520000457763672,19.3799991607666,21421493.0,14.989007949829102
2016-04-01,19.459999084472656,19.110000610351562,19.399999618530273,19.399999618530273,15778822.0,15.004477500915527
2016-04-05,20.770000457763672,20.15999984741211,20.5,20.329999923706055,54782962.0,15.723762512207031
2016-04-06,20.790000915527344,20.3700008392334,20.489999771118164,20.729999542236328,44939776.0,16.03313446044922
2016-04-07,20.969999313354492,20.3799991607666,20.799999237060547,20.43000030517578,37459387.0,15.801106452941895
2016-04-08,20.579999923706055,20.0,20.309999465942383,20.200000762939453,30912648.0,15.62321949005127
2016-04-11,20.469999313354492,20.18000030517578,20.350000381469727,20.31999969482422,31332409.0,15.71603012084961
2016-04-12,20.440000534057617,19.950000762939453,20.290000915527344,20.0,29534329.0,15.468534469604492
2016-04-13,20.450000762939453,20.049999237060547,20.06999969482422,20.139999389648438,38571313.0,15.576812744140625
2016-04-14,20.18000030517578,19.959999084472656,20.15999984741211,20.100000381469727,21243521.0,15.545875549316406
2016-04-15,20.139999389648438,20.0,20.100000381469727,20.09000015258789,17717665.0,15.538143157958984
2016-04-18,20.079999923706055,19.81999969482422,20.049999237060547,19.979999542236328,17648701.0,15.453064918518066
2016-04-19,20.139999389648438,19.969999313354492,20.0,20.100000381469727,13814174.0,15.545875549316406
2016-04-20,20.1200008392334,19.049999237060547,20.1200008392334,19.760000228881836,25379982.0,15.28291130065918
2016-04-21,19.790000915527344,19.489999771118164,19.610000610351562,19.59000015258789,10100123.0,15.151429176330566
2016-04-22,19.889999389648438,19.479999542236328,19.530000686645508,19.8799991607666,12394860.0,15.37572193145752
2016-04-25,20.260000228881836,19.799999237060547,19.860000610351562,20.200000762939453,17105752.0,15.62321949005127
2016-04-26,20.200000762939453,20.010000228881836,20.200000762939453,20.149999618530273,11289672.0,15.584547996520996
2016-04-27,20.43000030517578,20.1299991607666,20.18000030517578,20.15999984741211,16668106.0,15.592280387878418
2016-04-28,20.329999923706055,20.059999465942383,20.1299991607666,20.270000457763672,15593733.0,15.677360534667969
2016-04-29,20.6200008392334,20.15999984741211,20.280000686645508,20.510000228881836,23612405.0,15.862979888916016
2016-05-03,20.84000015258789,20.239999771118164,20.399999618530273,20.75,26886592.0,16.048603057861328
2016-05-04,20.770000457763672,20.510000228881836,20.760000228881836,20.639999389648438,11339833.0,15.96352481842041
2016-05-05,21.299999237060547,20.649999618530273,20.75,20.8799991607666,25220646.0,16.14914894104004
2016-05-06,21.09000015258789,20.670000076293945,21.0,20.8799991607666,23686641.0,16.14914894104004
2016-05-09,20.950000762939453,20.40999984741211,20.709999084472656,20.760000228881836,15476640.0,16.056337356567383
2016-05-10,20.75,20.200000762939453,20.520000457763672,20.3799991607666,11599768.0,15.762434005737305
2016-05-11,21.049999237060547,20.450000762939453,20.59000015258789,20.8799991607666,20689026.0,16.14914894104004
2016-05-12,21.469999313354492,20.559999465942383,20.610000610351562,21.459999084472656,22706114.0,16.597736358642578
2016-05-13,21.899999618530273,21.270000457763672,21.799999237060547,21.420000076293945,19864402.0,16.566801071166992
2016-05-16,21.700000762939453,21.149999618530273,21.34000015258789,21.6200008392334,13748195.0,16.72148323059082
2016-05-17,21.760000228881836,21.579999923706055,21.600000381469727,21.600000381469727,11634861.0,16.706016540527344
2016-05-18,21.65999984741211,21.229999542236328,21.5,21.649999618530273,12003114.0,16.744686126708984
2016-05-19,22.049999237060547,21.610000610351562,21.670000076293945,21.829999923706055,20222266.0,16.88390350341797
2016-05-20,21.829999923706055,21.420000076293945,21.68000030517578,21.809999465942383,26029792.0,16.86843490600586
2016-05-23,19.889999389648438,19.110000610351562,19.850000381469727,19.56999969482422,23974795.0,16.253829956054688
2016-05-24,19.729999542236328,19.299999237060547,19.690000534057617,19.309999465942383,11925452.0,16.037887573242188
2016-05-25,19.43000030517578,19.100000381469727,19.389999389648438,19.1200008392334,10049640.0,15.880084991455078
2016-05-26,19.170000076293945,18.700000762939453,19.170000076293945,19.110000610351562,9200540.0,15.871777534484863
2016-05-27,19.219999313354492,18.959999084472656,19.0,19.139999389648438,5885199.0,15.896695137023926
2016-05-30,19.34000015258789,19.040000915527344,19.110000610351562,19.190000534057617,6356869.0,15.93822193145752
2016-05-31,19.65999984741211,19.290000915527344,19.3799991607666,19.600000381469727,12381677.0,16.27874755859375
2016-06-01,19.829999923706055,19.469999313354492,19.799999237060547,19.489999771118164,8380636.0,16.18738555908203
2016-06-02,19.649999618530273,19.360000610351562,19.5,19.450000762939453,7259560.0,16.154163360595703
2016-06-03,19.700000762939453,19.399999618530273,19.440000534057617,19.59000015258789,10884008.0,16.27044105529785
2016-06-06,19.959999084472656,19.59000015258789,19.700000762939453,19.739999771118164,11789659.0,16.395021438598633
2016-06-07,19.850000381469727,19.5,19.829999923706055,19.760000228881836,8601521.0,16.41163444519043
2016-06-08,19.940000534057617,19.600000381469727,19.729999542236328,19.790000915527344,8519602.0,16.436552047729492
2016-06-13,19.950000762939453,19.469999313354492,19.700000762939453,19.489999771118164,11111940.0,16.18738555908203
2016-06-14,19.549999237060547,19.170000076293945,19.450000762939453,19.260000228881836,8271826.0,15.996359825134277
2016-06-15,19.81999969482422,19.010000228881836,19.139999389648438,19.670000076293945,10889415.0,16.336885452270508
2016-06-16,20.43000030517578,19.670000076293945,19.700000762939453,20.040000915527344,19534669.0,16.644187927246094
2016-06-17,20.31999969482422,19.920000076293945,20.040000915527344,20.18000030517578,7432741.0,16.76046371459961
2016-06-20,20.25,19.920000076293945,20.170000076293945,20.18000030517578,6304721.0,16.76046371459961
2016-06-21,20.489999771118164,20.049999237060547,20.239999771118164,20.09000015258789,8950129.0,16.68571662902832
2016-06-22,20.1299991607666,19.899999618530273,20.020000457763672,20.0,7075224.0,16.6109676361084
2016-06-23,19.959999084472656,19.719999313354492,19.959999084472656,19.940000534057617,5514521.0,16.561134338378906
2016-06-24,19.93000030517578,19.489999771118164,19.780000686645508,19.709999084472656,8255620.0,16.370105743408203
2016-06-27,19.889999389648438,19.5,19.5,19.790000915527344,9873218.0,16.436552047729492
2016-06-28,19.899999618530273,19.6299991607666,19.75,19.809999465942383,5803203.0,16.453161239624023
2016-06-29,20.059999465942383,19.760000228881836,19.90999984741211,19.829999923706055,7510067.0,16.469772338867188
2016-06-30,19.950000762939453,19.719999313354492,19.8799991607666,19.799999237060547,6037799.0,16.444854736328125
2016-07-01,20.040000915527344,19.799999237060547,19.799999237060547,19.93000030517578,4983979.0,16.552827835083008
2016-07-04,20.209999084472656,19.899999618530273,20.0,20.170000076293945,11077724.0,16.75215721130371
2016-07-05,20.75,20.290000915527344,20.299999237060547,20.530000686645508,21148882.0,17.05115509033203
2016-07-06,20.540000915527344,20.260000228881836,20.520000457763672,20.450000762939453,9206526.0,16.984712600708008
2016-07-07,20.639999389648438,20.34000015258789,20.450000762939453,20.489999771118164,10236509.0,17.017934799194336
2016-07-08,20.579999923706055,20.389999389648438,20.469999313354492,20.399999618530273,5023685.0,16.943185806274414
2016-07-11,20.8799991607666,20.420000076293945,20.469999313354492,20.760000228881836,11939511.0,17.242183685302734
2016-07-12,21.219999313354492,20.540000915527344,20.739999771118164,21.139999389648438,18213798.0,17.557788848876953
2016-07-13,21.979999542236328,21.209999084472656,21.209999084472656,21.559999465942383,24249218.0,17.9066219329834
2016-07-14,21.719999313354492,21.350000381469727,21.5,21.520000457763672,5211647.0,17.87339973449707
2016-07-15,21.920000076293945,21.450000762939453,21.520000457763672,21.8799991607666,12612969.0,18.172393798828125
2016-07-18,22.1200008392334,21.8799991607666,21.8799991607666,21.979999542236328,11025247.0,18.255451202392578
2016-07-19,22.0,21.479999542236328,21.989999771118164,21.559999465942383,8683619.0,17.9066219329834
2016-07-20,21.670000076293945,21.3799991607666,21.56999969482422,21.600000381469727,7456886.0,17.939844131469727
2016-07-21,22.360000610351562,21.610000610351562,21.6200008392334,21.989999771118164,13048407.0,18.263755798339844
2016-07-22,22.200000762939453,21.489999771118164,22.030000686645508,21.549999237060547,7462536.0,17.8983154296875
2016-07-25,21.989999771118164,21.100000381469727,21.5,21.75,8131905.0,18.06442642211914
2016-07-26,22.190000534057617,21.65999984741211,21.739999771118164,21.989999771118164,7674830.0,18.263755798339844
2016-07-27,22.610000610351562,21.6200008392334,21.93000030517578,22.15999984741211,16569756.0,18.404949188232422
2016-07-28,23.399999618530273,21.93000030517578,22.0,23.280000686645508,28200187.0,19.33516502380371
2016-07-29,23.979999542236328,22.950000762939453,23.190000534057617,22.969999313354492,25671526.0,19.077693939208984
2016-08-01,23.399999618530273,22.700000762939453,22.950000762939453,22.889999389648438,14273344.0,19.011249542236328
2016-08-02,22.899999618530273,22.40999984741211,22.809999465942383,22.829999923706055,8291067.0,18.96141815185547
2016-08-03,23.190000534057617,22.600000381469727,22.799999237060547,23.010000228881836,8745298.0,19.110918045043945
2016-08-04,23.15999984741211,22.600000381469727,23.06999969482422,22.690000534057617,10962000.0,18.84514045715332
2016-08-05,22.25,21.299999237060547,22.25,21.40999984741211,38919403.0,17.78203773498535
2016-08-08,21.649999618530273,21.209999084472656,21.40999984741211,21.649999618530273,10088091.0,17.981369018554688
2016-08-09,21.989999771118164,21.5,21.520000457763672,21.90999984741211,11070661.0,18.197311401367188
2016-08-10,22.049999237060547,21.549999237060547,21.8799991607666,21.639999389648438,9511572.0,17.97306251525879
2016-08-11,21.790000915527344,21.5,21.530000686645508,21.6200008392334,5352673.0,17.956453323364258
2016-08-12,21.959999084472656,21.479999542236328,21.510000228881836,21.770000457763672,9179104.0,18.081035614013672
2016-08-15,22.68000030517578,21.770000457763672,21.780000686645508,22.459999084472656,17105318.0,18.65411376953125
2016-08-16,22.850000381469727,22.18000030517578,22.5,22.329999923706055,12644860.0,18.546140670776367
2016-08-17,22.670000076293945,22.299999237060547,22.350000381469727,22.350000381469727,6472848.0,18.562753677368164
2016-08-18,22.56999969482422,22.059999465942383,22.3700008392334,22.170000076293945,5543197.0,18.41325569152832
2016-08-19,22.440000534057617,21.950000762939453,22.260000228881836,22.049999237060547,8191833.0,18.313589096069336
2016-08-22,22.149999618530273,21.530000686645508,22.0,21.760000228881836,12340893.0,18.072729110717773
2016-08-23,22.0,21.600000381469727,22.0,21.950000762939453,10004709.0,18.230533599853516
2016-08-24,22.0,21.799999237060547,21.8799991607666,21.940000534057617,6290278.0,18.22222900390625
2016-08-25,21.899999618530273,21.5,21.850000381469727,21.8799991607666,8061203.0,18.172393798828125
2016-08-26,22.049999237060547,21.8700008392334,21.979999542236328,21.8799991607666,7199023.0,18.172393798828125
2016-08-29,21.959999084472656,21.6200008392334,21.959999084472656,21.670000076293945,6665042.0,17.99798011779785
2016-08-30,21.75,21.600000381469727,21.649999618530273,21.690000534057617,5306780.0,18.01459312438965
2016-08-31,21.780000686645508,21.549999237060547,21.700000762939453,21.6299991607666,5106019.0,17.964759826660156
2016-09-01,21.75,21.530000686645508,21.68000030517578,21.639999389648438,4058922.0,17.97306251525879
2016-09-02,22.020000457763672,21.600000381469727,21.68000030517578,22.0,10187332.0,18.272062301635742
2016-09-05,22.09000015258789,21.709999084472656,22.0,21.799999237060547,5935703.0,18.1059513092041
2016-09-06,22.540000915527344,21.809999465942383,21.809999465942383,22.350000381469727,11163240.0,18.562753677368164
2016-09-07,22.420000076293945,22.059999465942383,22.299999237060547,22.1200008392334,6022884.0,18.371726989746094
2016-09-08,22.190000534057617,21.969999313354492,22.18000030517578,22.06999969482422,4687381.0,18.3302001953125
2016-09-09,22.739999771118164,22.200000762939453,22.200000762939453,22.209999084472656,12260142.0,18.446475982666016
2016-09-12,22.09000015258789,21.520000457763672,21.93000030517578,22.06999969482422,11842655.0,18.3302001953125
2016-09-13,22.0,21.700000762939453,22.0,21.920000076293945,3509236.0,18.205617904663086
2016-09-14,22.200000762939453,21.700000762939453,21.75,21.850000381469727,4729575.0,18.147478103637695
2016-09-19,22.260000228881836,21.8700008392334,22.079999923706055,22.190000534057617,6485929.0,18.429866790771484
2016-09-20,22.40999984741211,22.110000610351562,22.200000762939453,22.389999389648438,4932364.0,18.59597396850586
2016-09-21,22.579999923706055,22.190000534057617,22.440000534057617,22.25,3796268.0,18.479700088500977
2016-09-22,22.65999984741211,22.290000915527344,22.389999389648438,22.450000762939453,6006309.0,18.645809173583984
2016-09-23,22.510000228881836,22.09000015258789,22.510000228881836,22.170000076293945,6832563.0,18.41325569152832
2016-09-26,22.18000030517578,21.8799991607666,22.049999237060547,21.889999389648438,4795476.0,18.180700302124023
2016-09-27,22.09000015258789,21.780000686645508,21.799999237060547,21.959999084472656,4130580.0,18.238840103149414
2016-09-28,22.110000610351562,21.850000381469727,22.100000381469727,21.940000534057617,3551002.0,18.22222900390625
2016-09-29,22.100000381469727,21.90999984741211,22.030000686645508,22.010000228881836,2790423.0,18.280366897583008
2016-09-30,22.100000381469727,21.899999618530273,21.950000762939453,22.059999465942383,2787607.0,18.3218936920166
2016-10-10,22.84000015258789,22.100000381469727,22.110000610351562,22.709999084472656,7471895.0,18.861751556396484
2016-10-11,22.68000030517578,22.360000610351562,22.65999984741211,22.540000915527344,6454430.0,18.720558166503906
2016-10-12,22.649999618530273,22.239999771118164,22.549999237060547,22.399999618530273,5753246.0,18.604280471801758
2016-10-13,22.43000030517578,22.18000030517578,22.389999389648438,22.329999923706055,6046739.0,18.546140670776367
2016-10-14,22.3799991607666,22.1299991607666,22.31999969482422,22.229999542236328,5173749.0,18.463088989257812
2016-10-17,22.290000915527344,22.100000381469727,22.219999313354492,22.25,6275632.0,18.479700088500977
2016-10-18,22.360000610351562,22.059999465942383,22.06999969482422,22.34000015258789,8006361.0,18.5544490814209
2016-10-19,22.309999465942383,22.1299991607666,22.309999465942383,22.18000030517578,5590901.0,18.421560287475586
2016-10-20,22.3700008392334,22.15999984741211,22.229999542236328,22.190000534057617,4600577.0,18.429866790771484
2016-10-21,22.260000228881836,22.010000228881836,22.190000534057617,22.110000610351562,4415793.0,18.36342430114746
2016-10-24,22.329999923706055,22.09000015258789,22.170000076293945,22.190000534057617,6676558.0,18.429866790771484
2016-10-25,22.399999618530273,22.200000762939453,22.290000915527344,22.329999923706055,8488287.0,18.546140670776367
2016-10-26,22.350000381469727,22.209999084472656,22.290000915527344,22.290000915527344,6558002.0,18.512924194335938
2016-10-27,22.309999465942383,22.020000457763672,22.260000228881836,22.06999969482422,6109001.0,18.3302001953125
2016-10-28,22.149999618530273,21.520000457763672,22.079999923706055,21.59000015258789,15796475.0,17.931537628173828
2016-10-31,21.65999984741211,21.399999618530273,21.600000381469727,21.549999237060547,8710954.0,17.8983154296875
2016-11-01,21.700000762939453,21.530000686645508,21.59000015258789,21.68000030517578,6942866.0,18.006284713745117
2016-11-02,21.670000076293945,21.40999984741211,21.649999618530273,21.43000030517578,7337633.0,17.798648834228516
2016-11-03,21.59000015258789,21.350000381469727,21.350000381469727,21.510000228881836,4231252.0,17.865095138549805
2016-11-04,21.639999389648438,21.420000076293945,21.5,21.479999542236328,4151333.0,17.840179443359375
2016-11-07,21.549999237060547,21.200000762939453,21.520000457763672,21.290000915527344,5797629.0,17.682374954223633
2016-11-08,21.399999618530273,21.010000228881836,21.34000015258789,21.1200008392334,10953040.0,17.541181564331055
2016-11-09,21.1200008392334,20.280000686645508,21.1200008392334,20.3799991607666,33761033.0,16.926572799682617
2016-11-10,20.5,20.260000228881836,20.450000762939453,20.440000534057617,16954619.0,16.97640609741211
2016-11-11,20.440000534057617,20.030000686645508,20.440000534057617,20.15999984741211,21523027.0,16.743852615356445
2016-11-14,20.260000228881836,20.06999969482422,20.139999389648438,20.200000762939453,15363875.0,16.777074813842773
2016-11-15,20.469999313354492,20.170000076293945,20.200000762939453,20.440000534057617,13949375.0,16.97640609741211
2016-11-16,20.579999923706055,20.329999923706055,20.5,20.469999313354492,11251817.0,17.00132179260254
2016-11-17,20.530000686645508,20.399999618530273,20.420000076293945,20.469999313354492,7599978.0,17.00132179260254
2016-11-18,20.579999923706055,20.329999923706055,20.459999084472656,20.350000381469727,8291263.0,16.901657104492188
2016-11-21,20.579999923706055,20.280000686645508,20.309999465942383,20.489999771118164,9662604.0,17.017934799194336
2016-11-22,20.5,20.399999618530273,20.479999542236328,20.479999542236328,8699157.0,17.009628295898438
2016-11-23,20.479999542236328,20.260000228881836,20.479999542236328,20.299999237060547,13634609.0,16.86012840270996
2016-11-24,20.84000015258789,20.270000457763672,20.280000686645508,20.559999465942383,25669981.0,17.076072692871094
2016-11-25,20.81999969482422,20.5,20.56999969482422,20.760000228881836,15100483.0,17.242183685302734
2016-11-28,21.079999923706055,20.760000228881836,20.790000915527344,20.809999465942383,16613430.0,17.283710479736328
2016-11-29,21.3700008392334,20.700000762939453,20.84000015258789,20.979999542236328,24041612.0,17.424901962280273
2016-11-30,21.079999923706055,20.81999969482422,20.979999542236328,21.049999237060547,16232998.0,17.48303985595703
2016-12-01,21.299999237060547,21.030000686645508,21.149999618530273,21.1299991607666,13862964.0,17.549484252929688
2016-12-02,21.139999389648438,20.649999618530273,21.049999237060547,20.940000534057617,14785435.0,17.39168357849121
2016-12-05,20.860000610351562,20.649999618530273,20.700000762939453,20.780000686645508,10575302.0,17.258792877197266
2016-12-06,20.860000610351562,20.700000762939453,20.799999237060547,20.719999313354492,5507488.0,17.208959579467773
2016-12-07,20.84000015258789,20.670000076293945,20.729999542236328,20.700000762939453,9753098.0,17.192350387573242
2016-12-08,20.780000686645508,20.329999923706055,20.780000686645508,20.360000610351562,14698963.0,16.909963607788086
2016-12-09,20.579999923706055,20.31999969482422,20.360000610351562,20.459999084472656,7951807.0,16.993017196655273
2016-12-12,20.559999465942383,20.020000457763672,20.469999313354492,20.40999984741211,17612917.0,16.951488494873047
2016-12-13,20.549999237060547,20.219999313354492,20.3799991607666,20.290000915527344,9644362.0,16.851825714111328
2016-12-14,20.350000381469727,19.350000381469727,20.31999969482422,19.440000534057617,22520988.0,16.145858764648438
2016-12-15,19.440000534057617,19.149999618530273,19.440000534057617,19.260000228881836,10291805.0,15.996359825134277
2016-12-16,19.459999084472656,19.149999618530273,19.149999618530273,19.43000030517578,7513079.0,16.13755226135254
2016-12-19,19.979999542236328,19.469999313354492,19.84000015258789,19.559999465942383,11994086.0,16.24552345275879
2016-12-20,19.700000762939453,19.31999969482422,19.600000381469727,19.469999313354492,7366924.0,16.170772552490234
2016-12-21,19.59000015258789,19.43000030517578,19.530000686645508,19.559999465942383,6026412.0,16.24552345275879
2016-12-22,19.950000762939453,19.479999542236328,19.709999084472656,19.75,10000224.0,16.403329849243164
2016-12-23,19.729999542236328,19.200000762939453,19.729999542236328,19.489999771118164,8886486.0,16.18738555908203
2016-12-26,19.559999465942383,19.200000762939453,19.350000381469727,19.530000686645508,6978327.0,16.22060775756836
2016-12-27,19.579999923706055,19.440000534057617,19.450000762939453,19.450000762939453,5306536.0,16.154163360595703
2016-12-28,19.65999984741211,19.440000534057617,19.520000457763672,19.489999771118164,7370099.0,16.18738555908203
2016-12-29,19.549999237060547,19.399999618530273,19.489999771118164,19.450000762939453,6392898.0,16.154163360595703
2016-12-30,19.600000381469727,19.440000534057617,19.459999084472656,19.59000015258789,8346833.0,16.27044105529785
2017-01-03,19.68000030517578,19.399999618530273,19.6299991607666,19.469999313354492,13854077.0,16.170772552490234
2017-01-04,19.56999969482422,19.350000381469727,19.479999542236328,19.530000686645508,18445232.0,16.22060775756836
2017-01-05,19.600000381469727,19.489999771118164,19.56999969482422,19.56999969482422,10962449.0,16.253829956054688
2017-01-06,19.6200008392334,19.5,19.59000015258789,19.549999237060547,11824156.0,16.237218856811523
2017-01-09,19.549999237060547,19.40999984741211,19.5,19.459999084472656,10417308.0,16.1624698638916
2017-01-10,19.469999313354492,19.3700008392334,19.40999984741211,19.389999389648438,8419402.0,16.104331970214844
2017-01-11,19.43000030517578,19.350000381469727,19.389999389648438,19.3700008392334,6726024.0,16.087722778320312
2017-01-12,19.399999618530273,19.170000076293945,19.360000610351562,19.18000030517578,8481757.0,15.929914474487305
2017-01-13,19.290000915527344,19.040000915527344,19.190000534057617,19.260000228881836,9787546.0,15.996359825134277
2017-01-16,19.649999618530273,19.149999618530273,19.270000457763672,19.610000610351562,19786825.0,16.287052154541016
2017-01-17,19.65999984741211,19.450000762939453,19.639999389648438,19.59000015258789,7748823.0,16.27044105529785
2017-01-18,19.790000915527344,19.489999771118164,19.56999969482422,19.65999984741211,11142696.0,16.32857894897461
2017-01-19,19.790000915527344,19.5,19.6200008392334,19.579999923706055,8724544.0,16.262136459350586
2017-01-20,19.850000381469727,19.559999465942383,19.559999465942383,19.81999969482422,8568648.0,16.461467742919922
2017-01-23,19.959999084472656,19.75,19.809999465942383,19.959999084472656,8890694.0,16.577743530273438
2017-01-24,20.40999984741211,19.950000762939453,19.969999313354492,20.229999542236328,15419259.0,16.801990509033203
2017-01-25,20.450000762939453,20.200000762939453,20.270000457763672,20.420000076293945,10663413.0,16.959794998168945
2017-01-26,20.450000762939453,20.18000030517578,20.420000076293945,20.260000228881836,9202396.0,16.826906204223633
2017-02-03,20.350000381469727,20.110000610351562,20.260000228881836,20.200000762939453,4371068.0,16.777074813842773
2017-02-06,20.520000457763672,20.110000610351562,20.149999618530273,20.459999084472656,8698327.0,16.993017196655273
2017-02-07,20.469999313354492,20.079999923706055,20.219999313354492,20.1299991607666,13603336.0,16.718936920166016
2017-02-08,20.149999618530273,19.770000457763672,20.1299991607666,19.920000076293945,12721624.0,16.54452133178711
2017-02-09,20.06999969482422,19.860000610351562,19.90999984741211,20.030000686645508,9121035.0,16.635883331298828
2017-02-10,20.1200008392334,19.93000030517578,19.989999771118164,20.0,10040774.0,16.6109676361084
2017-02-13,20.18000030517578,19.959999084472656,19.959999084472656,20.030000686645508,10860685.0,16.635883331298828
2017-02-14,20.1299991607666,19.809999465942383,20.059999465942383,19.850000381469727,12508530.0,16.486385345458984
2017-02-15,19.850000381469727,19.520000457763672,19.84000015258789,19.559999465942383,16979325.0,16.24552345275879
2017-02-16,19.6299991607666,19.510000228881836,19.530000686645508,19.579999923706055,10324287.0,16.262136459350586
2017-02-17,19.829999923706055,19.549999237060547,19.59000015258789,19.780000686645508,12249306.0,16.428245544433594
2017-02-20,20.350000381469727,19.93000030517578,19.93000030517578,20.309999465942383,28174542.0,16.86843490600586
2017-02-21,20.43000030517578,20.200000762939453,20.329999923706055,20.309999465942383,14536626.0,16.86843490600586
2017-02-22,20.43000030517578,20.260000228881836,20.360000610351562,20.420000076293945,12785785.0,16.959794998168945
2017-02-23,20.479999542236328,20.260000228881836,20.459999084472656,20.360000610351562,9174889.0,16.909963607788086
2017-02-24,20.360000610351562,20.06999969482422,20.360000610351562,20.18000030517578,11971315.0,16.76046371459961
2017-02-27,20.43000030517578,20.149999618530273,20.190000534057617,20.18000030517578,10773865.0,16.76046371459961
2017-02-28,20.3799991607666,20.170000076293945,20.190000534057617,20.309999465942383,7568131.0,16.86843490600586
2017-03-01,20.68000030517578,20.229999542236328,20.299999237060547,20.559999465942383,17506350.0,17.076072692871094
2017-03-02,20.700000762939453,20.450000762939453,20.700000762939453,20.459999084472656,11668250.0,16.993017196655273
2017-03-03,20.81999969482422,20.3799991607666,20.510000228881836,20.75,19187473.0,17.233877182006836
2017-03-06,21.049999237060547,20.56999969482422,20.610000610351562,20.989999771118164,23238854.0,17.433208465576172
2017-03-07,21.06999969482422,20.850000381469727,20.850000381469727,21.030000686645508,13375992.0,17.466432571411133
2017-03-08,21.030000686645508,20.6299991607666,21.030000686645508,20.65999984741211,11902799.0,17.15912628173828
2017-03-09,20.65999984741211,20.299999237060547,20.65999984741211,20.40999984741211,10740890.0,16.951488494873047
2017-03-10,20.690000534057617,20.399999618530273,20.450000762939453,20.59000015258789,13336823.0,17.100988388061523
2017-03-13,20.940000534057617,20.520000457763672,20.520000457763672,20.899999618530273,14525944.0,17.35845947265625
2017-03-14,20.989999771118164,20.709999084472656,20.799999237060547,20.889999389648438,8599588.0,17.35015106201172
2017-03-15,20.979999542236328,20.729999542236328,20.729999542236328,20.8700008392334,7157654.0,17.333541870117188
2017-03-16,21.049999237060547,20.799999237060547,20.8799991607666,20.8700008392334,8888119.0,17.333541870117188
2017-03-17,20.950000762939453,20.479999542236328,20.889999389648438,20.59000015258789,12642880.0,17.100988388061523
2017-03-20,20.850000381469727,20.510000228881836,20.610000610351562,20.639999389648438,8796495.0,17.142515182495117
2017-03-21,20.8700008392334,20.600000381469727,20.65999984741211,20.860000610351562,10285722.0,17.325237274169922
2017-03-22,21.15999984741211,20.770000457763672,20.81999969482422,21.06999969482422,23137624.0,17.499650955200195
2017-03-23,21.600000381469727,21.100000381469727,21.100000381469727,21.399999618530273,26886878.0,17.773733139038086
2017-03-24,21.8799991607666,21.420000076293945,21.440000534057617,21.5,24409910.0,17.856788635253906
2017-03-27,21.8799991607666,21.5,21.59000015258789,21.520000457763672,18920691.0,17.87339973449707
2017-03-28,21.420000076293945,20.889999389648438,21.420000076293945,21.1200008392334,21246246.0,17.541181564331055
2017-03-29,21.270000457763672,20.940000534057617,21.139999389648438,21.079999923706055,13458741.0,17.507959365844727
2017-03-30,21.239999771118164,20.959999084472656,21.020000457763672,21.139999389648438,9874628.0,17.557788848876953
2017-03-31,21.510000228881836,21.059999465942383,21.190000534057617,21.479999542236328,16322556.0,17.840179443359375
2017-04-05,21.770000457763672,21.399999618530273,21.510000228881836,21.690000534057617,18664122.0,18.01459312438965
2017-04-06,21.700000762939453,21.469999313354492,21.690000534057617,21.6200008392334,12509299.0,17.956453323364258
2017-04-07,21.719999313354492,21.5,21.6200008392334,21.559999465942383,11956425.0,17.9066219329834
2017-04-10,21.6200008392334,21.3700008392334,21.549999237060547,21.440000534057617,9794008.0,17.806957244873047
2017-04-11,21.520000457763672,21.1299991607666,21.420000076293945,21.489999771118164,12924229.0,17.848482131958008
2017-04-12,21.530000686645508,21.18000030517578,21.530000686645508,21.3700008392334,9329333.0,17.748817443847656
2017-04-13,21.43000030517578,21.25,21.34000015258789,21.389999389648438,7000570.0,17.76542854309082
2017-04-14,21.440000534057617,21.1200008392334,21.399999618530273,21.209999084472656,7578228.0,17.615930557250977
2017-04-17,21.350000381469727,21.059999465942383,21.190000534057617,21.290000915527344,6653946.0,17.682374954223633
2017-04-18,21.649999618530273,21.209999084472656,21.290000915527344,21.479999542236328,12387588.0,17.840179443359375
2017-04-19,21.639999389648438,21.3799991607666,21.479999542236328,21.479999542236328,12202281.0,17.840179443359375
2017-04-20,21.350000381469727,20.219999313354492,21.350000381469727,20.40999984741211,47007018.0,16.951488494873047
2017-04-21,20.639999389648438,19.850000381469727,20.110000610351562,20.59000015258789,19331783.0,17.100988388061523
2017-04-24,20.670000076293945,20.1200008392334,20.399999618530273,20.639999389648438,17097598.0,17.142515182495117
2017-04-25,20.68000030517578,20.450000762939453,20.600000381469727,20.5,6948655.0,17.0262393951416
2017-04-26,20.649999618530273,20.360000610351562,20.600000381469727,20.43000030517578,11006995.0,16.968101501464844
2017-04-27,20.530000686645508,20.290000915527344,20.43000030517578,20.399999618530273,7641968.0,16.943185806274414
2017-04-28,20.40999984741211,19.940000534057617,20.360000610351562,20.139999389648438,11302976.0,16.72724151611328
2017-05-02,20.06999969482422,19.899999618530273,19.959999084472656,19.940000534057617,7764608.0,16.561134338378906
2017-05-03,20.049999237060547,19.809999465942383,19.899999618530273,19.920000076293945,6658663.0,16.54452133178711
2017-05-04,20.0,19.81999969482422,19.969999313354492,19.899999618530273,7928574.0,16.527910232543945
2017-05-05,19.799999237060547,18.68000030517578,19.43000030517578,19.700000762939453,26098729.0,16.361801147460938
2017-05-08,19.809999465942383,19.200000762939453,19.479999542236328,19.790000915527344,17351316.0,16.436552047729492
2017-05-09,19.600000381469727,19.200000762939453,19.59000015258789,19.229999542236328,11019907.0,15.971444129943848
2017-05-10,19.3700008392334,19.0,19.229999542236328,19.209999084472656,12107012.0,15.954832077026367
2017-05-11,19.600000381469727,19.020000457763672,19.170000076293945,19.450000762939453,9471154.0,16.154163360595703
2017-05-12,19.579999923706055,19.219999313354492,19.43000030517578,19.350000381469727,5435084.0,16.071109771728516
2017-05-15,19.860000610351562,19.34000015258789,19.360000610351562,19.780000686645508,8549627.0,16.428245544433594
2017-05-16,19.920000076293945,19.700000762939453,19.81999969482422,19.920000076293945,6228431.0,16.54452133178711
2017-05-17,20.0,19.739999771118164,19.93000030517578,19.809999465942383,5397012.0,16.453161239624023
2017-05-18,19.700000762939453,19.399999618530273,19.700000762939453,19.59000015258789,7730304.0,16.27044105529785
2017-05-19,19.59000015258789,19.329999923706055,19.450000762939453,19.40999984741211,8101494.0,16.120941162109375
2017-05-22,19.6200008392334,19.219999313354492,19.389999389648438,19.59000015258789,10648275.0,16.27044105529785
2017-05-23,20.0,19.420000076293945,19.489999771118164,19.950000762939453,14150152.0,16.569438934326172
2017-05-24,20.06999969482422,19.75,19.950000762939453,20.049999237060547,7653772.0,16.65249252319336
2017-05-25,20.059999465942383,19.75,20.0,19.940000534057617,7570754.0,16.561134338378906
2017-05-26,20.25,19.850000381469727,19.940000534057617,20.100000381469727,9696359.0,16.694019317626953
2017-05-31,20.450000762939453,20.1200008392334,20.1200008392334,20.389999389648438,7993600.0,16.934877395629883
2017-06-01,20.700000762939453,20.309999465942383,20.389999389648438,20.65999984741211,13483471.0,17.15912628173828
2017-06-02,20.709999084472656,20.3799991607666,20.520000457763672,20.510000228881836,9535460.0,17.034543991088867
2017-06-05,20.700000762939453,20.420000076293945,20.5,20.530000686645508,7275988.0,17.05115509033203
2017-06-06,20.809999465942383,20.520000457763672,20.59000015258789,20.799999237060547,9382503.0,17.275402069091797
2017-06-07,21.229999542236328,20.549999237060547,20.600000381469727,21.219999313354492,21054594.0,17.62423324584961
2017-06-08,21.6200008392334,21.079999923706055,21.209999084472656,21.510000228881836,15121881.0,17.865095138549805
2017-06-09,21.989999771118164,21.5,21.5,21.670000076293945,14255196.0,17.99798011779785
2017-06-12,23.059999465942383,21.75,21.75,22.8700008392334,39772714.0,18.994638442993164
2017-06-13,23.079999923706055,22.700000762939453,22.940000534057617,23.049999237060547,28141928.0,19.14413833618164
2017-06-14,22.170000076293945,21.459999084472656,22.149999618530273,21.8799991607666,24073825.0,18.996540069580078
2017-06-15,21.979999542236328,21.0,21.8799991607666,21.260000228881836,18092492.0,18.458248138427734
2017-06-16,21.280000686645508,20.920000076293945,21.260000228881836,21.049999237060547,10883363.0,18.275920867919922
2017-06-19,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0,18.275920867919922
2017-06-20,21.450000762939453,20.65999984741211,21.399999618530273,20.8799991607666,15795369.0,18.128326416015625
2017-06-21,21.309999465942383,20.68000030517578,21.079999923706055,21.280000686645508,15844905.0,18.47561264038086
2017-06-22,21.469999313354492,21.170000076293945,21.329999923706055,21.3799991607666,13426106.0,18.56243324279785
2017-06-23,21.469999313354492,21.030000686645508,21.25,21.43000030517578,12800439.0,18.605844497680664
2017-06-26,22.420000076293945,21.5,21.5,21.90999984741211,24723888.0,19.0225887298584
2017-06-27,22.06999969482422,21.719999313354492,22.0,21.850000381469727,13664231.0,18.970495223999023
2017-06-28,22.040000915527344,21.520000457763672,21.600000381469727,21.549999237060547,11657977.0,18.71002960205078
2017-06-29,21.8700008392334,21.5,21.68000030517578,21.860000610351562,6462400.0,18.979177474975586
2017-06-30,22.059999465942383,21.559999465942383,21.799999237060547,21.969999313354492,7366948.0,19.074678421020508
2017-07-03,22.25,21.8799991607666,22.200000762939453,22.06999969482422,8469411.0,19.161502838134766
2017-07-04,22.1299991607666,21.670000076293945,22.059999465942383,21.969999313354492,7688516.0,19.074678421020508
2017-07-05,21.850000381469727,21.6299991607666,21.75,21.760000228881836,9606652.0,18.89235496520996
2017-07-06,22.09000015258789,21.75,21.770000457763672,21.950000762939453,13108125.0,19.057315826416016
2017-07-07,22.219999313354492,21.829999923706055,21.829999923706055,22.059999465942383,11219305.0,19.152820587158203
2017-07-10,22.290000915527344,21.739999771118164,22.139999389648438,22.059999465942383,7923221.0,19.152820587158203
2017-07-11,22.100000381469727,21.760000228881836,22.0,21.84000015258789,9245801.0,18.96181297302246
2017-07-12,22.0,21.309999465942383,21.84000015258789,21.469999313354492,11492785.0,18.64057159423828
2017-07-13,21.559999465942383,21.229999542236328,21.459999084472656,21.299999237060547,10191078.0,18.492977142333984
2017-07-14,21.739999771118164,21.280000686645508,21.299999237060547,21.68000030517578,6705221.0,18.82289695739746
2017-07-17,21.8799991607666,21.15999984741211,21.579999923706055,21.68000030517578,12088812.0,18.82289695739746
2017-07-18,22.040000915527344,21.540000915527344,21.65999984741211,21.81999969482422,11644877.0,18.944448471069336
2017-07-19,21.8799991607666,21.399999618530273,21.809999465942383,21.540000915527344,16065476.0,18.70134925842285
2017-07-20,22.190000534057617,21.329999923706055,21.5,22.15999984741211,20271407.0,19.239641189575195
2017-07-21,23.200000762939453,22.020000457763672,22.149999618530273,23.079999923706055,28305033.0,20.03839874267578
2017-07-24,23.09000015258789,22.6299991607666,23.010000228881836,22.790000915527344,10618104.0,19.786617279052734
2017-07-25,23.049999237060547,22.530000686645508,22.780000686645508,22.639999389648438,10846163.0,19.656383514404297
2017-07-26,22.799999237060547,22.18000030517578,22.739999771118164,22.579999923706055,10964631.0,19.604290008544922
2017-07-27,22.670000076293945,22.260000228881836,22.450000762939453,22.59000015258789,9549241.0,19.612974166870117
2017-07-28,22.56999969482422,22.100000381469727,22.56999969482422,22.1299991607666,7323159.0,19.213594436645508
2017-07-31,22.440000534057617,22.020000457763672,22.139999389648438,22.110000610351562,7139169.0,19.196231842041016
2017-08-01,22.489999771118164,22.079999923706055,22.15999984741211,22.239999771118164,7768739.0,19.309097290039062
2017-08-02,22.360000610351562,21.969999313354492,22.280000686645508,22.079999923706055,6864580.0,19.170183181762695
2017-08-03,22.09000015258789,21.65999984741211,22.0,21.829999923706055,8093319.0,18.953128814697266
2017-08-04,22.06999969482422,21.479999542236328,21.760000228881836,22.059999465942383,9347223.0,19.152820587158203
2017-08-07,22.100000381469727,21.700000762939453,22.06999969482422,22.0,6309438.0,19.10072898864746
2017-08-08,22.09000015258789,21.56999969482422,22.0,21.739999771118164,7518319.0,18.874990463256836
2017-08-09,21.969999313354492,21.600000381469727,21.75,21.799999237060547,4885596.0,18.92708396911621
2017-08-10,22.299999237060547,21.40999984741211,21.829999923706055,22.270000457763672,8887277.0,19.335147857666016
2017-08-11,22.280000686645508,21.739999771118164,22.049999237060547,22.270000457763672,11159896.0,19.335147857666016
2017-08-14,22.270000457763672,22.06999969482422,22.100000381469727,22.1200008392334,6890094.0,19.204912185668945
2017-08-15,22.559999465942383,22.010000228881836,22.18000030517578,22.049999237060547,7827666.0,19.14413833618164
2017-08-16,22.049999237060547,21.700000762939453,22.030000686645508,21.75,5381631.0,18.88367462158203
2017-08-17,21.90999984741211,21.59000015258789,21.829999923706055,21.719999313354492,6236022.0,18.85762596130371
2017-08-18,22.010000228881836,21.610000610351562,21.690000534057617,21.899999618530273,3342995.0,19.013904571533203
2017-08-21,22.010000228881836,21.700000762939453,21.899999618530273,21.809999465942383,3191696.0,18.935766220092773
2017-08-22,21.889999389648438,21.510000228881836,21.780000686645508,21.520000457763672,5851012.0,18.683984756469727
2017-08-23,21.6200008392334,21.100000381469727,21.520000457763672,21.389999389648438,6749798.0,18.571115493774414
2017-08-24,21.520000457763672,20.84000015258789,21.34000015258789,20.860000610351562,9621373.0,18.1109619140625
2017-08-25,21.049999237060547,20.700000762939453,20.8700008392334,20.920000076293945,7733023.0,18.163055419921875
2017-08-28,21.170000076293945,20.889999389648438,20.93000030517578,21.0,7304738.0,18.232513427734375
2017-08-29,21.649999618530273,21.020000457763672,21.149999618530273,21.399999618530273,14256356.0,18.579797744750977
2017-08-30,21.639999389648438,21.15999984741211,21.389999389648438,21.239999771118164,6266670.0,18.44088363647461
2017-08-31,21.200000762939453,20.299999237060547,21.200000762939453,20.780000686645508,23454905.0,18.04150390625
2017-09-01,21.059999465942383,20.579999923706055,20.65999984741211,21.0,10465397.0,18.232513427734375
2017-09-04,21.079999923706055,20.760000228881836,20.989999771118164,21.049999237060547,6253097.0,18.275920867919922
2017-09-05,21.31999969482422,21.0,21.100000381469727,21.280000686645508,7285515.0,18.47561264038086
2017-09-06,21.309999465942383,20.989999771118164,21.280000686645508,21.299999237060547,8382210.0,18.492977142333984
2017-09-07,21.479999542236328,21.260000228881836,21.260000228881836,21.309999465942383,7602516.0,18.501659393310547
2017-09-08,21.489999771118164,21.09000015258789,21.329999923706055,21.1200008392334,5919912.0,18.336698532104492
2017-09-11,22.0,21.329999923706055,21.34000015258789,21.510000228881836,20375308.0,18.675302505493164
2017-09-12,23.049999237060547,21.510000228881836,21.510000228881836,22.530000686645508,34463222.0,19.560880661010742
2017-09-13,22.510000228881836,22.1200008392334,22.399999618530273,22.190000534057617,11590623.0,19.265687942504883
2017-09-14,22.600000381469727,21.860000610351562,22.309999465942383,21.950000762939453,14223629.0,19.057315826416016
2017-09-15,22.229999542236328,21.700000762939453,21.920000076293945,22.030000686645508,8927007.0,19.126773834228516
2017-09-18,23.420000076293945,21.889999389648438,22.0,23.020000457763672,31366619.0,19.98630714416504
2017-09-19,23.290000915527344,22.559999465942383,23.219999313354492,23.100000381469727,26367365.0,20.055763244628906
2017-09-20,24.440000534057617,22.68000030517578,22.93000030517578,23.770000457763672,36545848.0,20.637466430664062
2017-09-21,24.200000762939453,23.219999313354492,23.75,23.440000534057617,24610495.0,20.3509578704834
2017-09-22,23.8799991607666,23.149999618530273,23.329999923706055,23.68000030517578,14776708.0,20.559328079223633
2017-09-25,23.889999389648438,22.959999084472656,23.510000228881836,23.81999969482422,16991394.0,20.680879592895508
2017-09-26,23.969999313354492,23.399999618530273,23.610000610351562,23.559999465942383,12090017.0,20.455141067504883
2017-09-27,24.5,23.350000381469727,23.399999618530273,24.1299991607666,19063994.0,20.950023651123047
2017-09-28,25.200000762939453,23.979999542236328,24.139999389648438,24.540000915527344,26097336.0,21.305994033813477
2017-09-29,24.8700008392334,24.200000762939453,24.649999618530273,24.600000381469727,15687013.0,21.35808563232422
2017-10-09,26.059999465942383,24.709999084472656,24.920000076293945,25.209999084472656,23913173.0,21.887697219848633
2017-10-10,25.40999984741211,24.229999542236328,25.200000762939453,24.850000381469727,28692809.0,21.575138092041016
2017-10-11,25.200000762939453,24.3799991607666,24.3799991607666,24.829999923706055,16480152.0,21.55777359008789
2017-10-12,25.25,24.610000610351562,24.690000534057617,25.219999313354492,12274154.0,21.896379470825195
2017-10-13,25.290000915527344,24.899999618530273,25.270000457763672,24.920000076293945,8953951.0,21.635913848876953
2017-10-16,24.969999313354492,24.200000762939453,24.829999923706055,24.84000015258789,14691978.0,21.566457748413086
2017-10-17,25.100000381469727,24.440000534057617,24.600000381469727,24.899999618530273,9498201.0,21.61855125427246
2017-10-18,25.75,24.829999923706055,24.899999618530273,25.6299991607666,13707555.0,22.252347946166992
2017-10-19,25.850000381469727,25.030000686645508,25.579999923706055,25.81999969482422,13970752.0,22.417306900024414
2017-10-20,25.8799991607666,25.3799991607666,25.68000030517578,25.479999542236328,7657696.0,22.122112274169922
2017-10-23,25.0,23.90999984741211,24.979999542236328,24.079999923706055,24739185.0,20.906612396240234
2017-10-24,25.350000381469727,24.079999923706055,24.079999923706055,25.31999969482422,28151914.0,21.983200073242188
2017-10-25,25.299999237060547,24.829999923706055,25.270000457763672,25.040000915527344,13295359.0,21.740100860595703
2017-10-26,26.040000915527344,24.950000762939453,25.0,25.309999465942383,20945119.0,21.974517822265625
2017-10-27,25.68000030517578,25.020000457763672,25.360000610351562,25.09000015258789,10627959.0,21.783512115478516
2017-10-30,25.329999923706055,24.43000030517578,25.1299991607666,25.25,11765262.0,21.92242431640625
2017-10-31,25.469999313354492,24.799999237060547,25.3799991607666,25.440000534057617,9549235.0,22.087387084960938
2017-11-01,25.670000076293945,24.440000534057617,25.610000610351562,24.729999542236328,20112058.0,21.47095489501953
2017-11-02,24.850000381469727,23.899999618530273,24.600000381469727,24.729999542236328,11518882.0,21.47095489501953
2017-11-03,24.8799991607666,24.25,24.610000610351562,24.84000015258789,9439981.0,21.566457748413086
2017-11-06,25.1299991607666,24.549999237060547,24.760000228881836,24.8799991607666,10874136.0,21.601186752319336
2017-11-07,25.440000534057617,24.399999618530273,24.81999969482422,24.670000076293945,23959308.0,21.418861389160156
2017-11-08,25.049999237060547,24.25,24.479999542236328,24.639999389648438,23248779.0,21.392812728881836
2017-11-09,25.700000762939453,24.65999984741211,24.65999984741211,25.65999984741211,25524196.0,22.278392791748047
2017-11-10,26.739999771118164,25.690000534057617,25.690000534057617,26.350000381469727,29586347.0,22.87746238708496
2017-11-13,27.260000228881836,26.329999923706055,26.329999923706055,26.739999771118164,21714509.0,23.216064453125
2017-11-14,27.219999313354492,26.360000610351562,27.030000686645508,26.549999237060547,13652420.0,23.051105499267578
2017-11-15,26.270000457763672,24.389999389648438,26.270000457763672,24.639999389648438,45453567.0,21.392812728881836
2017-11-16,24.780000686645508,23.65999984741211,24.65999984741211,24.299999237060547,35791777.0,21.09762191772461
2017-11-17,25.09000015258789,24.0,24.0,25.059999465942383,24706933.0,21.757463455200195
2017-11-20,25.170000076293945,24.260000228881836,24.940000534057617,24.600000381469727,21982003.0,21.35808563232422
2017-11-21,25.270000457763672,24.530000686645508,24.549999237060547,24.760000228881836,15847432.0,21.496999740600586
2017-11-22,24.770000457763672,24.18000030517578,24.610000610351562,24.399999618530273,15159885.0,21.1844425201416
2017-11-23,24.56999969482422,23.34000015258789,24.280000686645508,23.65999984741211,16755518.0,20.541963577270508
2017-11-24,23.790000915527344,23.059999465942383,23.59000015258789,23.700000762939453,11836677.0,20.576692581176758
2017-11-27,23.899999618530273,23.25,23.25,23.739999771118164,13938600.0,20.611421585083008
2017-11-28,23.770000457763672,23.280000686645508,23.280000686645508,23.520000457763672,10322895.0,20.420412063598633
2017-11-29,23.899999618530273,23.06999969482422,23.3799991607666,23.790000915527344,19720679.0,20.654830932617188
2017-11-30,23.950000762939453,23.360000610351562,23.360000610351562,23.790000915527344,10918530.0,20.654830932617188
2017-12-01,24.09000015258789,23.399999618530273,23.799999237060547,23.780000686645508,13678011.0,20.646150588989258
2017-12-04,23.75,22.729999542236328,23.610000610351562,23.3799991607666,17978255.0,20.29886245727539
2017-12-05,23.979999542236328,22.90999984741211,23.170000076293945,23.709999084472656,32618744.0,20.58537483215332
2017-12-06,23.8799991607666,23.110000610351562,23.649999618530273,23.59000015258789,10262725.0,20.48118782043457
2017-12-07,23.520000457763672,22.799999237060547,23.40999984741211,22.81999969482422,12865938.0,19.81266212463379
2017-12-08,23.1200008392334,22.200000762939453,22.81999969482422,22.40999984741211,15634205.0,19.456695556640625
2017-12-11,23.360000610351562,22.34000015258789,22.350000381469727,23.350000381469727,17476364.0,20.272817611694336
2017-12-12,23.729999542236328,23.309999465942383,23.3799991607666,23.34000015258789,11463633.0,20.264135360717773
2017-12-13,24.270000457763672,23.299999237060547,23.309999465942383,24.030000686645508,15614555.0,20.863204956054688
2017-12-14,24.270000457763672,23.809999465942383,24.270000457763672,23.989999771118164,7638204.0,20.828474044799805
2017-12-15,24.0,23.579999923706055,23.81999969482422,23.59000015258789,8949642.0,20.48118782043457
2017-12-18,23.93000030517578,23.399999618530273,23.559999465942383,23.59000015258789,5955228.0,20.48118782043457
2017-12-19,23.6200008392334,22.899999618530273,23.6200008392334,23.329999923706055,9795564.0,20.25545310974121
2017-12-20,23.489999771118164,23.020000457763672,23.200000762939453,23.399999618530273,6676214.0,20.31622886657715
2017-12-21,23.549999237060547,23.0,23.229999542236328,23.219999313354492,7646030.0,20.159948348999023
2017-12-22,23.43000030517578,23.1200008392334,23.1200008392334,23.25,5736037.0,20.185997009277344
2017-12-25,23.65999984741211,23.010000228881836,23.350000381469727,23.1200008392334,7946017.0,20.07312774658203
2017-12-26,23.649999618530273,23.020000457763672,23.059999465942383,23.579999923706055,7459869.0,20.472505569458008
2017-12-27,24.690000534057617,23.450000762939453,23.5,23.989999771118164,18009961.0,20.828474044799805
2017-12-28,24.350000381469727,23.6299991607666,24.200000762939453,23.969999313354492,14191919.0,20.81110954284668
2017-12-29,24.18000030517578,23.700000762939453,23.979999542236328,24.06999969482422,9466155.0,20.897932052612305
2018-01-02,24.540000915527344,23.889999389648438,24.25,24.18000030517578,15005054.0,20.993436813354492
2018-01-03,25.5,24.0,24.100000381469727,25.360000610351562,22102822.0,22.01793098449707
2018-01-04,25.780000686645508,24.90999984741211,25.360000610351562,24.979999542236328,17387487.0,21.688005447387695
2018-01-05,24.979999542236328,24.200000762939453,24.979999542236328,24.389999389648438,22818408.0,21.17576026916504
2018-01-08,24.969999313354492,24.139999389648438,24.420000076293945,24.229999542236328,17711823.0,21.036848068237305
2018-01-09,24.469999313354492,23.93000030517578,24.31999969482422,23.959999084472656,16333304.0,20.80242919921875
2018-01-10,24.09000015258789,23.559999465942383,23.969999313354492,23.600000381469727,14868927.0,20.489871978759766
2018-01-11,23.739999771118164,23.059999465942383,23.600000381469727,23.280000686645508,15497572.0,20.21204376220703
2018-01-12,23.989999771118164,23.209999084472656,23.299999237060547,23.780000686645508,16165214.0,20.646150588989258
2018-01-15,23.950000762939453,23.3799991607666,23.799999237060547,23.450000762939453,13497905.0,20.359638214111328
2018-01-16,23.540000915527344,22.850000381469727,23.420000076293945,23.040000915527344,21361413.0,20.003671646118164
2018-01-17,23.09000015258789,22.559999465942383,23.09000015258789,22.690000534057617,15538100.0,19.699796676635742
2018-01-18,22.90999984741211,22.540000915527344,22.790000915527344,22.610000610351562,16898776.0,19.630338668823242
2018-01-19,22.959999084472656,22.420000076293945,22.549999237060547,22.809999465942383,15114695.0,19.803979873657227
2018-01-22,23.549999237060547,22.829999923706055,22.829999923706055,23.360000610351562,13970379.0,20.2814998626709
2018-01-23,23.65999984741211,23.25,23.420000076293945,23.31999969482422,13443844.0,20.24677085876465
2018-01-24,23.43000030517578,22.920000076293945,23.399999618530273,23.079999923706055,18176234.0,20.03839874267578
2018-01-25,22.969999313354492,22.6200008392334,22.899999618530273,22.700000762939453,21987647.0,19.708478927612305
2018-01-26,22.860000610351562,22.520000457763672,22.690000534057617,22.81999969482422,8960698.0,19.81266212463379
2018-01-29,22.889999389648438,21.950000762939453,22.729999542236328,22.200000762939453,16942875.0,19.274372100830078
2018-01-30,22.34000015258789,21.969999313354492,22.100000381469727,22.020000457763672,13354450.0,19.118093490600586
2018-01-31,22.18000030517578,21.280000686645508,22.040000915527344,21.920000076293945,16800268.0,19.03127098083496
2018-02-01,22.299999237060547,21.59000015258789,21.979999542236328,22.280000686645508,14212985.0,19.343828201293945
2018-02-02,22.65999984741211,21.940000534057617,22.229999542236328,22.399999618530273,10183337.0,19.448013305664062
2018-02-05,22.329999923706055,21.8799991607666,22.200000762939453,22.0,10156648.0,19.10072898864746
2018-02-06,22.100000381469727,21.549999237060547,21.600000381469727,21.969999313354492,22562459.0,19.074678421020508
2018-02-07,22.760000228881836,22.0,22.149999618530273,22.049999237060547,18252624.0,19.14413833618164
2018-02-08,23.079999923706055,21.979999542236328,22.149999618530273,22.850000381469727,23654040.0,19.838708877563477
2018-02-09,22.959999084472656,22.0,22.549999237060547,22.8799991607666,27150204.0,19.864755630493164
2018-02-12,23.799999237060547,22.950000762939453,22.950000762939453,23.780000686645508,23570688.0,20.646150588989258
2018-02-13,24.68000030517578,23.719999313354492,23.719999313354492,23.770000457763672,20588922.0,20.637466430664062
2018-02-14,24.40999984741211,23.510000228881836,24.079999923706055,23.950000762939453,18248787.0,20.793746948242188
2018-02-22,24.270000457763672,23.700000762939453,23.940000534057617,24.0,10018986.0,20.837156295776367
2018-02-23,23.65999984741211,23.110000610351562,23.65999984741211,23.299999237060547,15233675.0,20.22940444946289
2018-02-26,23.68000030517578,22.959999084472656,23.5,23.579999923706055,18191343.0,20.472505569458008
2018-02-27,23.700000762939453,23.010000228881836,23.610000610351562,23.56999969482422,14459304.0,20.463823318481445
2018-02-28,23.540000915527344,23.09000015258789,23.270000457763672,23.200000762939453,10984416.0,20.14258575439453
2018-03-01,23.43000030517578,22.979999542236328,23.0,23.290000915527344,6957091.0,20.22072410583496
2018-03-02,23.489999771118164,22.81999969482422,23.209999084472656,23.450000762939453,10924096.0,20.359638214111328
2018-03-05,23.600000381469727,23.170000076293945,23.239999771118164,23.520000457763672,9173404.0,20.420412063598633
2018-03-06,23.84000015258789,23.549999237060547,23.649999618530273,23.780000686645508,12128515.0,20.646150588989258
2018-03-07,24.420000076293945,23.68000030517578,23.979999542236328,24.020000457763672,16873643.0,20.854520797729492
2018-03-08,24.229999542236328,23.850000381469727,24.1200008392334,24.010000228881836,6955065.0,20.84583854675293
2018-03-09,24.299999237060547,24.0,24.100000381469727,24.18000030517578,9969730.0,20.993436813354492
2018-03-12,24.6200008392334,24.09000015258789,24.18000030517578,24.18000030517578,11414839.0,20.993436813354492
2018-03-13,24.6200008392334,23.719999313354492,24.149999618530273,24.18000030517578,13602134.0,20.993436813354492
2018-03-14,24.200000762939453,23.610000610351562,24.190000534057617,23.68000030517578,8763667.0,20.559328079223633
2018-03-15,24.06999969482422,23.5,23.5,23.690000534057617,7150717.0,20.568012237548828
2018-03-16,23.8700008392334,23.420000076293945,23.68000030517578,23.540000915527344,7100132.0,20.43777847290039
2018-03-19,23.59000015258789,23.200000762939453,23.540000915527344,23.280000686645508,8885605.0,20.21204376220703
2018-03-20,23.530000686645508,23.1200008392334,23.229999542236328,23.389999389648438,5830772.0,20.307544708251953
2018-03-21,23.489999771118164,22.610000610351562,23.389999389648438,22.8799991607666,16061125.0,19.864755630493164
2018-03-22,23.049999237060547,22.5,22.850000381469727,22.899999618530273,8746326.0,19.882122039794922
2018-03-23,22.850000381469727,22.0,22.450000762939453,22.43000030517578,11561433.0,19.47406005859375
2018-03-26,23.030000686645508,22.100000381469727,22.440000534057617,23.020000457763672,10168524.0,19.98630714416504
2018-03-27,23.350000381469727,22.81999969482422,23.350000381469727,23.059999465942383,9678908.0,20.021034240722656
2018-03-28,22.950000762939453,22.329999923706055,22.889999389648438,22.459999084472656,13112147.0,19.500104904174805
2018-03-29,22.68000030517578,22.020000457763672,22.399999618530273,22.530000686645508,6886170.0,19.560880661010742
2018-03-30,22.670000076293945,22.290000915527344,22.6200008392334,22.360000610351562,7353902.0,19.413286209106445
2018-04-02,22.540000915527344,21.559999465942383,22.15999984741211,21.670000076293945,14889438.0,18.81421661376953
2018-04-03,21.790000915527344,20.649999618530273,20.90999984741211,21.329999923706055,19543257.0,18.519023895263672
2018-04-04,22.059999465942383,21.450000762939453,21.530000686645508,21.899999618530273,10538058.0,19.013904571533203
2018-04-09,22.100000381469727,21.559999465942383,21.690000534057617,21.899999618530273,8378619.0,19.013904571533203
2018-04-10,22.350000381469727,21.799999237060547,21.799999237060547,22.1299991607666,7601094.0,19.213594436645508
2018-04-11,22.25,21.940000534057617,22.09000015258789,22.149999618530273,5273783.0,19.230958938598633
2018-04-12,22.489999771118164,22.059999465942383,22.219999313354492,22.40999984741211,10660911.0,19.456695556640625
2018-04-13,22.5,22.200000762939453,22.5,22.360000610351562,7610706.0,19.413286209106445
2018-04-16,22.56999969482422,22.15999984741211,22.360000610351562,22.420000076293945,8539483.0,19.465377807617188
2018-04-17,22.610000610351562,21.90999984741211,22.5,22.110000610351562,7329422.0,19.196231842041016
2018-04-18,22.25,20.700000762939453,21.84000015258789,21.239999771118164,23946887.0,18.44088363647461
2018-04-19,21.850000381469727,20.899999618530273,21.239999771118164,21.649999618530273,11400393.0,18.796852111816406
2018-04-20,22.209999084472656,21.1299991607666,21.5,21.280000686645508,14688550.0,18.47561264038086
2018-04-23,22.100000381469727,21.079999923706055,21.75,21.540000915527344,15678254.0,18.70134925842285
2018-04-24,21.84000015258789,21.31999969482422,21.5,21.729999542236328,14285869.0,18.866310119628906
2018-04-25,21.639999389648438,20.959999084472656,21.450000762939453,21.09000015258789,15868795.0,18.310651779174805
2018-04-26,21.059999465942383,20.5,21.059999465942383,20.59000015258789,11298387.0,17.876544952392578
2018-04-27,20.719999313354492,20.350000381469727,20.40999984741211,20.479999542236328,8398121.0,17.78104019165039
2018-05-02,21.200000762939453,20.5,20.579999923706055,21.1299991607666,10979606.0,18.345378875732422
2018-05-03,21.219999313354492,20.889999389648438,21.0,21.0,9189598.0,18.232513427734375
2018-05-04,21.290000915527344,20.579999923706055,21.0,20.739999771118164,7487970.0,18.006776809692383
2018-05-07,21.0,20.459999084472656,20.600000381469727,20.889999389648438,6846521.0,18.137006759643555
2018-05-08,21.200000762939453,20.809999465942383,20.8700008392334,21.1200008392334,6054058.0,18.336698532104492
2018-05-09,21.190000534057617,20.899999618530273,21.1299991607666,21.0,6028090.0,18.232513427734375
2018-05-10,21.719999313354492,21.020000457763672,21.020000457763672,21.700000762939453,12841431.0,18.84026336669922
2018-05-11,22.079999923706055,21.649999618530273,21.799999237060547,21.760000228881836,9788138.0,18.89235496520996
2018-05-14,22.200000762939453,21.6299991607666,21.850000381469727,21.959999084472656,9598121.0,19.065998077392578
2018-05-15,22.25,21.6299991607666,22.100000381469727,21.920000076293945,5293225.0,19.03127098083496
2018-05-16,21.969999313354492,21.5,21.920000076293945,21.709999084472656,6939664.0,18.84894561767578
2018-05-17,21.719999313354492,21.309999465942383,21.59000015258789,21.450000762939453,5399802.0,18.62320899963379
2018-05-18,21.450000762939453,20.920000076293945,21.399999618530273,21.1299991607666,10969963.0,18.345378875732422
2018-05-21,22.25,21.239999771118164,21.239999771118164,22.15999984741211,15174693.0,19.239641189575195
2018-05-22,22.31999969482422,21.799999237060547,22.299999237060547,21.979999542236328,7948769.0,19.083362579345703
2018-05-23,22.219999313354492,21.799999237060547,21.799999237060547,21.8700008392334,7629624.0,18.98785972595215
2018-05-24,22.06999969482422,21.709999084472656,21.790000915527344,21.719999313354492,7735077.0,18.85762596130371
2018-05-25,21.850000381469727,21.450000762939453,21.700000762939453,21.56999969482422,5507986.0,18.72739601135254
2018-05-28,22.030000686645508,21.40999984741211,21.700000762939453,21.8799991607666,5699726.0,18.996540069580078
2018-05-29,21.920000076293945,21.6200008392334,21.899999618530273,21.649999618530273,5090448.0,18.796852111816406
2018-05-30,21.719999313354492,21.229999542236328,21.450000762939453,21.360000610351562,4715527.0,18.54507064819336
2018-05-31,22.0,21.309999465942383,21.469999313354492,21.979999542236328,8648664.0,19.083362579345703
2018-06-01,22.18000030517578,21.510000228881836,21.8700008392334,22.09000015258789,11881924.0,19.17886734008789
2018-06-04,22.34000015258789,21.950000762939453,22.09000015258789,22.329999923706055,15586710.0,19.387237548828125
2018-06-05,22.65999984741211,22.100000381469727,22.459999084472656,22.309999465942383,11314447.0,19.369871139526367
2018-06-06,22.510000228881836,22.190000534057617,22.290000915527344,22.200000762939453,7866526.0,19.274372100830078
2018-06-07,22.350000381469727,21.899999618530273,22.190000534057617,22.209999084472656,6421629.0,19.283052444458008
2018-06-08,22.329999923706055,22.040000915527344,22.209999084472656,22.280000686645508,7213597.0,19.343828201293945
2018-06-11,22.280000686645508,21.579999923706055,22.280000686645508,21.860000610351562,8253235.0,18.979177474975586
2018-06-12,22.270000457763672,21.5,21.700000762939453,22.25,7743147.0,19.317781448364258
2018-06-13,22.190000534057617,21.59000015258789,22.030000686645508,21.780000686645508,4390851.0,18.90972137451172
2018-06-14,21.600000381469727,21.219999313354492,21.5,21.459999084472656,6550049.0,18.63189125061035
2018-06-15,21.59000015258789,21.200000762939453,21.399999618530273,21.31999969482422,2940059.0,18.510339736938477
2018-06-19,21.229999542236328,20.520000457763672,21.229999542236328,21.030000686645508,6947364.0,18.258560180664062
2018-06-20,21.239999771118164,20.90999984741211,21.049999237060547,21.010000228881836,5805795.0,18.241195678710938
2018-06-21,21.149999618530273,20.600000381469727,21.06999969482422,20.68000030517578,5533207.0,17.954683303833008
2018-06-22,20.690000534057617,20.43000030517578,20.510000228881836,20.5,5322081.0,17.798404693603516
2018-06-25,20.739999771118164,20.079999923706055,20.600000381469727,20.5,5923254.0,17.798404693603516
2018-06-26,20.700000762939453,19.959999084472656,20.399999618530273,20.350000381469727,8500498.0,17.66817283630371
2018-06-27,20.479999542236328,19.639999389648438,20.299999237060547,19.979999542236328,9185710.0,17.346933364868164
2018-06-28,19.899999618530273,18.700000762939453,19.899999618530273,18.860000610351562,14230745.0,16.37453269958496
2018-06-29,19.219999313354492,18.739999771118164,18.8799991607666,19.190000534057617,10603354.0,16.66104507446289
2018-07-02,19.190000534057617,17.530000686645508,19.190000534057617,17.739999771118164,23949331.0,15.402130126953125
2018-07-03,17.899999618530273,17.06999969482422,17.899999618530273,17.59000015258789,15009520.0,15.271900177001953
2018-07-04,17.989999771118164,17.43000030517578,17.549999237060547,17.579999923706055,11245954.0,15.263216972351074
2018-07-05,17.75,16.600000381469727,17.559999465942383,16.709999084472656,12581142.0,14.507869720458984
2018-07-06,17.219999313354492,16.75,17.0,17.06999969482422,12865068.0,14.820426940917969
2018-07-09,17.260000228881836,16.989999771118164,17.15999984741211,17.18000030517578,13519651.0,14.915931701660156
2018-07-10,17.84000015258789,17.040000915527344,17.190000534057617,17.770000457763672,11629614.0,15.428179740905762
2018-07-11,17.59000015258789,17.0,17.5,17.489999771118164,8200492.0,15.185076713562012
2018-07-12,17.81999969482422,17.299999237060547,17.299999237060547,17.670000076293945,7275920.0,15.34135627746582
2018-07-13,18.350000381469727,17.850000381469727,18.0,17.899999618530273,11087596.0,15.541045188903809
2018-07-16,17.920000076293945,17.559999465942383,17.75,17.729999542236328,6273108.0,15.393449783325195
2018-07-17,18.229999542236328,17.530000686645508,17.530000686645508,18.100000381469727,6380337.0,15.714689254760742
2018-07-18,18.170000076293945,17.5,18.100000381469727,17.600000381469727,10767228.0,15.280582427978516
2018-07-19,17.969999313354492,17.600000381469727,17.700000762939453,17.65999984741211,6250649.0,15.33267593383789
2018-07-20,17.889999389648438,17.3700008392334,17.8799991607666,17.760000228881836,6417143.0,15.419495582580566
2018-07-23,17.969999313354492,17.610000610351562,17.75,17.920000076293945,6498215.0,15.558409690856934
2018-07-24,17.959999084472656,17.610000610351562,17.920000076293945,17.790000915527344,16128324.0,15.445544242858887
2018-07-25,18.299999237060547,17.790000915527344,17.799999237060547,18.170000076293945,13507008.0,15.775463104248047
2018-07-26,18.139999389648438,17.520000457763672,18.139999389648438,17.770000457763672,12376979.0,15.428179740905762
2018-07-27,17.260000228881836,17.040000915527344,17.06999969482422,17.059999465942383,6219481.0,15.24057388305664
2018-07-30,17.100000381469727,16.600000381469727,17.049999237060547,16.690000534057617,9162170.0,14.9100341796875
2018-07-31,16.940000534057617,16.6200008392334,16.770000457763672,16.799999237060547,6175163.0,15.008301734924316
2018-08-01,17.079999923706055,16.260000228881836,16.940000534057617,16.290000915527344,11965756.0,14.552695274353027
2018-08-02,16.260000228881836,15.5,16.110000610351562,15.600000381469727,14627217.0,13.93628215789795
2018-08-03,15.9399995803833,15.40999984741211,15.600000381469727,15.600000381469727,12113527.0,13.93628215789795
2018-08-06,15.880000114440918,15.3100004196167,15.399999618530273,15.5,10992360.0,13.846946716308594
2018-08-07,15.890000343322754,15.550000190734863,15.600000381469727,15.880000114440918,8207977.0,14.186420440673828
2018-08-08,16.059999465942383,15.380000114440918,15.899999618530273,15.479999542236328,6723758.0,13.829079627990723
2018-08-09,15.960000038146973,15.5,15.630000114440918,15.890000343322754,8662968.0,14.195353507995605
2018-08-10,16.020000457763672,15.640000343322754,15.899999618530273,15.949999809265137,6279573.0,14.248953819274902
2018-08-13,16.010000228881836,15.6899995803833,15.850000381469727,15.949999809265137,4269420.0,14.248953819274902
2018-08-14,16.059999465942383,15.770000457763672,15.949999809265137,15.90999984741211,6645136.0,14.213220596313477
2018-08-15,15.949999809265137,15.25,15.890000343322754,15.260000228881836,10128579.0,13.632542610168457
2018-08-16,15.600000381469727,15.140000343322754,15.149999618530273,15.460000038146973,7826656.0,13.811212539672852
2018-08-17,15.59000015258789,15.239999771118164,15.59000015258789,15.34000015258789,4551300.0,13.704010009765625
2018-08-20,15.390000343322754,14.569999694824219,15.350000381469727,14.979999542236328,8310893.0,13.382403373718262
2018-08-21,15.329999923706055,14.899999618530273,14.970000267028809,15.289999961853027,7268878.0,13.659342765808105
2018-08-22,15.260000228881836,14.84000015258789,15.1899995803833,14.899999618530273,5652990.0,13.310935020446777
2018-08-23,15.220000267028809,14.899999618530273,14.899999618530273,15.199999809265137,5187659.0,13.578940391540527
2018-08-24,15.319999694824219,15.069999694824219,15.199999809265137,15.300000190734863,4778353.0,13.6682767868042
2018-08-27,15.619999885559082,15.300000190734863,15.399999618530273,15.520000457763672,8365577.0,13.864813804626465
2018-08-28,15.9399995803833,15.199999809265137,15.399999618530273,15.899999618530273,15389196.0,14.2042875289917
2018-08-29,16.079999923706055,15.5,15.880000114440918,15.710000038146973,5410230.0,14.034550666809082
2018-08-30,15.760000228881836,15.59000015258789,15.630000114440918,15.640000343322754,2375008.0,13.972016334533691
2018-08-31,15.579999923706055,14.949999809265137,15.539999961853027,15.149999618530273,7393588.0,13.534273147583008
2018-09-03,15.239999771118164,15.010000228881836,15.119999885559082,15.130000114440918,2582069.0,13.516406059265137
2018-09-04,15.5,15.15999984741211,15.15999984741211,15.40999984741211,3520595.0,13.766544342041016
2018-09-05,15.529999732971191,15.130000114440918,15.329999923706055,15.199999809265137,4479747.0,13.578940391540527
2018-09-06,15.1899995803833,14.680000305175781,15.029999732971191,14.770000457763672,5672971.0,13.19480037689209
2018-09-07,14.930000305175781,14.680000305175781,14.680000305175781,14.829999923706055,3554292.0,13.248400688171387
2018-09-10,14.800000190734863,14.319999694824219,14.720000267028809,14.399999618530273,4966200.0,12.864259719848633
2018-09-11,14.449999809265137,14.199999809265137,14.199999809265137,14.239999771118164,4029932.0,12.72132396697998
2018-09-12,14.239999771118164,14.010000228881836,14.199999809265137,14.119999885559082,3922880.0,12.614121437072754
2018-09-13,14.270000457763672,13.5,14.210000038146973,13.84000015258789,7498505.0,12.363983154296875
2018-09-14,14.350000381469727,13.800000190734863,13.800000190734863,14.039999961853027,8553521.0,12.542654037475586
2018-09-17,13.880000114440918,13.600000381469727,13.859999656677246,13.770000457763672,5741919.0,12.301448822021484
2018-09-18,13.90999984741211,13.510000228881836,13.609999656677246,13.800000190734863,4973149.0,12.328248977661133
2018-09-19,14.09000015258789,13.819999694824219,13.850000381469727,14.020000457763672,6684436.0,12.524786949157715
2018-09-20,14.15999984741211,13.899999618530273,13.989999771118164,13.930000305175781,4567743.0,12.444385528564453
2018-09-21,14.390000343322754,13.699999809265137,13.979999542236328,14.289999961853027,8940840.0,12.7659912109375
2018-09-25,14.239999771118164,13.979999542236328,14.149999618530273,14.0600004196167,6349126.0,12.560521125793457
2018-09-26,14.510000228881836,14.0600004196167,14.079999923706055,14.369999885559082,12262029.0,12.837458610534668
2018-09-27,14.4399995803833,14.149999618530273,14.380000114440918,14.25,4468300.0,12.730257987976074
2018-09-28,14.680000305175781,14.199999809265137,14.199999809265137,14.670000076293945,9062023.0,13.105464935302734
2018-10-08,14.3100004196167,13.850000381469727,14.279999732971191,14.300000190734863,8549965.0,12.774924278259277
2018-10-09,14.260000228881836,13.710000038146973,14.109999656677246,13.800000190734863,6405847.0,12.328248977661133
2018-10-10,13.899999618530273,13.630000114440918,13.800000190734863,13.6899995803833,6008428.0,12.22998046875
2018-10-11,13.420000076293945,12.819999694824219,13.279999732971191,13.020000457763672,11398108.0,11.63143539428711
2018-10-12,13.149999618530273,12.65999984741211,12.899999618530273,12.989999771118164,6067099.0,11.604635238647461
2018-10-15,13.180000305175781,12.619999885559082,13.119999885559082,12.6899995803833,4152410.0,11.336628913879395
2018-10-16,12.850000381469727,11.619999885559082,12.6899995803833,11.829999923706055,10599648.0,10.568346977233887
2018-10-17,12.050000190734863,11.729999542236328,11.899999618530273,11.989999771118164,4523067.0,10.711282730102539
2018-10-18,12.210000038146973,11.819999694824219,11.890000343322754,12.0,7507089.0,10.720216751098633
2018-10-19,12.199999809265137,11.729999542236328,11.970000267028809,12.020000457763672,10504076.0,10.73808479309082
2018-10-22,12.569999694824219,12.039999961853027,12.039999961853027,12.40999984741211,11594084.0,11.086490631103516
2018-10-23,12.619999885559082,12.0,12.40999984741211,12.149999618530273,11272787.0,10.854218482971191
2018-10-24,12.329999923706055,11.949999809265137,12.100000381469727,12.010000228881836,10497957.0,10.72914981842041
2018-10-25,11.850000381469727,11.550000190734863,11.739999771118164,11.75,11562784.0,10.496879577636719
2018-10-26,12.319999694824219,11.8100004196167,11.8100004196167,12.300000190734863,12026302.0,10.9882230758667
2018-10-29,12.100000381469727,11.069999694824219,12.100000381469727,11.069999694824219,21271523.0,9.889399528503418
2018-10-30,11.010000228881836,10.449999809265137,11.010000228881836,10.600000381469727,27173189.0,9.469525337219238
2018-10-31,10.670000076293945,10.460000038146973,10.619999885559082,10.65999984741211,17810528.0,9.523125648498535
2018-11-01,10.970000267028809,10.640000343322754,10.6899995803833,10.869999885559082,19598838.0,9.710729598999023
2018-11-02,11.380000114440918,11.010000228881836,11.1899995803833,11.350000381469727,22301315.0,10.139538764953613
2018-11-05,11.770000457763672,11.210000038146973,11.260000228881836,11.529999732971191,19245610.0,10.30034065246582
2018-11-06,11.449999809265137,11.180000305175781,11.399999618530273,11.369999885559082,9191837.0,10.157404899597168
2018-11-07,11.529999732971191,11.170000076293945,11.390000343322754,11.350000381469727,8943264.0,10.139538764953613
2018-11-08,11.710000038146973,11.369999885559082,11.40999984741211,11.420000076293945,13981876.0,10.202073097229004
2018-11-09,11.40999984741211,11.119999885559082,11.40999984741211,11.279999732971191,7303888.0,10.077003479003906
2018-11-12,11.970000267028809,11.149999618530273,11.25,11.819999694824219,15975239.0,10.55941390991211
2018-11-13,11.960000038146973,11.520000457763672,11.59000015258789,11.789999961853027,14146478.0,10.532612800598145
2018-11-14,11.779999732971191,11.550000190734863,11.779999732971191,11.600000381469727,14205782.0,10.362875938415527
2018-11-15,11.75,11.5600004196167,11.5600004196167,11.75,7920115.0,10.496879577636719
2018-11-16,12.050000190734863,11.6899995803833,11.75,11.930000305175781,13987505.0,10.657682418823242
2018-11-19,11.960000038146973,11.75,11.920000076293945,11.850000381469727,11016382.0,10.586214065551758
2018-11-20,11.800000190734863,11.40999984741211,11.800000190734863,11.449999809265137,11514133.0,10.228873252868652
2018-11-21,11.449999809265137,11.229999542236328,11.34000015258789,11.430000305175781,9462949.0,10.211007118225098
2018-11-22,11.65999984741211,11.4399995803833,11.5,11.579999923706055,10263296.0,10.345008850097656
2018-11-23,11.619999885559082,11.270000457763672,11.600000381469727,11.40999984741211,11120664.0,10.19313907623291
2018-11-26,11.399999618530273,11.100000381469727,11.300000190734863,11.210000038146973,8687536.0,10.014469146728516
2018-11-27,11.289999961853027,11.130000114440918,11.220000267028809,11.210000038146973,6409384.0,10.014469146728516
2018-11-28,11.279999732971191,11.09000015258789,11.109999656677246,11.210000038146973,7113209.0,10.014469146728516
2018-11-29,11.369999885559082,11.109999656677246,11.239999771118164,11.140000343322754,8336655.0,9.951934814453125
2018-11-30,11.350000381469727,10.970000267028809,11.100000381469727,11.260000228881836,9431326.0,10.059137344360352
2018-12-03,11.800000190734863,11.359999656677246,11.460000038146973,11.710000038146973,12355041.0,10.46114444732666
2018-12-04,11.84000015258789,11.609999656677246,11.680000305175781,11.779999732971191,7668318.0,10.52367877960205
2018-12-05,12.1899995803833,11.529999732971191,11.619999885559082,12.069999694824219,16077738.0,10.782751083374023
2018-12-06,12.0,11.760000228881836,11.90999984741211,11.789999961853027,9377048.0,10.532612800598145
2018-12-07,11.930000305175781,11.569999694824219,11.8100004196167,11.670000076293945,7483443.0,10.425410270690918
2018-12-10,11.90999984741211,11.550000190734863,11.65999984741211,11.739999771118164,6600397.0,10.487945556640625
2018-12-11,11.789999961853027,11.65999984741211,11.789999961853027,11.720000267028809,7187610.0,10.470078468322754
2018-12-12,12.069999694824219,11.720000267028809,11.789999961853027,12.029999732971191,7919004.0,10.747016906738281
2018-12-13,12.279999732971191,11.899999618530273,12.039999961853027,12.239999771118164,12254441.0,10.93462085723877
2018-12-14,12.220000267028809,11.880000114440918,12.220000267028809,11.899999618530273,6795739.0,10.630881309509277
2018-12-17,12.029999732971191,11.65999984741211,11.9399995803833,11.930000305175781,7194709.0,10.657682418823242
2018-12-18,11.979999542236328,11.729999542236328,11.890000343322754,11.930000305175781,4681544.0,10.657682418823242
2018-12-19,11.960000038146973,11.729999542236328,11.930000305175781,11.8100004196167,4625996.0,10.550479888916016
2018-12-20,11.890000343322754,11.600000381469727,11.819999694824219,11.699999809265137,5079998.0,10.452211380004883
2018-12-21,11.880000114440918,11.479999542236328,11.65999984741211,11.880000114440918,8684177.0,10.613015174865723
2018-12-24,11.800000190734863,11.479999542236328,11.75,11.600000381469727,5638265.0,10.362875938415527
2018-12-25,11.800000190734863,11.180000305175781,11.40999984741211,11.600000381469727,6926703.0,10.362875938415527
2018-12-26,11.8100004196167,11.550000190734863,11.579999923706055,11.6899995803833,4881928.0,10.443277359008789
2018-12-27,12.050000190734863,11.84000015258789,11.84000015258789,11.9399995803833,8747046.0,10.666614532470703
2018-12-28,12.039999961853027,11.729999542236328,11.9399995803833,11.850000381469727,5899414.0,10.586214065551758
2019-01-02,11.920000076293945,11.710000038146973,11.880000114440918,11.899999618530273,3838371.0,10.630881309509277
2019-01-03,12.109999656677246,11.760000228881836,11.800000190734863,11.979999542236328,4781132.0,10.702349662780762
2019-01-04,12.180000305175781,11.680000305175781,11.819999694824219,12.170000076293945,8243646.0,10.872086524963379
2019-01-07,12.460000038146973,12.0600004196167,11.819999694824219,12.350000381469727,10884142.0,11.032889366149902
2019-01-08,12.550000190734863,12.229999542236328,12.3100004196167,12.5,7735593.0,11.166892051696777
2019-01-09,13.140000343322754,12.399999618530273,12.649999618530273,12.430000305175781,17257435.0,11.104357719421387
2019-01-10,12.350000381469727,12.109999656677246,12.350000381469727,12.15999984741211,6847126.0,10.863153457641602
2019-01-11,12.279999732971191,11.979999542236328,12.149999618530273,12.220000267028809,7353537.0,10.916753768920898
2019-01-14,12.260000228881836,11.989999771118164,11.989999771118164,12.130000114440918,6128846.0,10.836352348327637
2019-01-15,12.25,12.010000228881836,12.0600004196167,12.170000076293945,6141107.0,10.872086524963379
2019-01-16,12.1899995803833,11.899999618530273,12.130000114440918,11.989999771118164,9204657.0,10.711282730102539
2019-01-17,12.489999771118164,11.949999809265137,11.949999809265137,12.140000343322754,13240610.0,10.84528636932373
2019-01-18,12.25,11.989999771118164,12.180000305175781,12.199999809265137,9482059.0,10.898886680603027
2019-01-21,12.329999923706055,12.119999885559082,12.149999618530273,12.1899995803833,8215994.0,10.889952659606934
2019-01-22,12.25,11.779999732971191,12.199999809265137,11.8100004196167,11053764.0,10.550479888916016
2019-01-23,11.859999656677246,11.699999809265137,11.75,11.779999732971191,8490441.0,10.52367877960205
2019-01-24,11.869999885559082,11.420000076293945,11.789999961853027,11.819999694824219,12030969.0,10.55941390991211
2019-01-25,11.949999809265137,11.75,11.819999694824219,11.869999885559082,7069119.0,10.604080200195312
2019-01-28,12.050000190734863,11.729999542236328,11.9399995803833,11.84000015258789,8473237.0,10.57728099822998
2019-01-29,11.869999885559082,11.539999961853027,11.819999694824219,11.699999809265137,5792279.0,10.452211380004883
2019-01-30,11.859999656677246,11.569999694824219,11.649999618530273,11.739999771118164,5322422.0,10.487945556640625
2019-01-31,11.770000457763672,11.510000228881836,11.699999809265137,11.569999694824219,5223761.0,10.336074829101562
2019-02-01,11.680000305175781,11.520000457763672,11.5600004196167,11.680000305175781,4111046.0,10.434345245361328
2019-02-11,11.949999809265137,11.680000305175781,11.699999809265137,11.90999984741211,9312957.0,10.639815330505371
2019-02-12,12.15999984741211,11.899999618530273,11.970000267028809,12.09000015258789,12707901.0,10.800619125366211
2019-02-13,12.449999809265137,12.079999923706055,12.15999984741211,12.319999694824219,16408292.0,11.006089210510254
2019-02-14,12.850000381469727,12.220000267028809,12.34000015258789,12.710000038146973,20284196.0,11.354496002197266
2019-02-15,12.9399995803833,12.460000038146973,12.670000076293945,12.479999542236328,19171667.0,11.149024963378906
2019-02-18,13.5,12.579999923706055,12.579999923706055,13.420000076293945,23554790.0,11.988776206970215
2019-02-19,13.489999771118164,13.119999885559082,13.489999771118164,13.369999885559082,16202405.0,11.944108009338379
2019-02-20,13.350000381469727,13.149999618530273,13.300000190734863,13.199999809265137,11542786.0,11.792238235473633
2019-02-21,13.779999732971191,13.149999618530273,13.199999809265137,13.550000190734863,20948695.0,12.104911804199219
2019-02-22,14.079999923706055,13.399999618530273,13.5600004196167,14.039999961853027,17613522.0,12.542654037475586
2019-02-25,14.880000114440918,13.920000076293945,14.180000305175781,14.529999732971191,34929496.0,12.980395317077637
2019-02-26,15.699999809265137,14.479999542236328,14.539999961853027,15.140000343322754,36525539.0,13.525341033935547
2019-02-27,15.930000305175781,14.600000381469727,15.199999809265137,14.979999542236328,34840396.0,13.382403373718262
2019-02-28,15.369999885559082,13.960000038146973,15.369999885559082,14.079999923706055,32544409.0,12.578387260437012
2019-03-01,14.329999923706055,13.770000457763672,14.1899995803833,14.229999542236328,28807930.0,12.712389945983887
2019-03-04,14.5,13.890000343322754,14.220000267028809,14.050000190734863,48297523.0,12.551587104797363
2019-03-05,13.880000114440918,13.5600004196167,13.800000190734863,13.819999694824219,47426381.0,12.346116065979004
2019-03-06,14.59000015258789,13.90999984741211,13.90999984741211,14.579999923706055,61286531.0,13.025063514709473
2019-03-07,14.609999656677246,14.220000267028809,14.609999656677246,14.329999923706055,43596122.0,12.801725387573242
2019-03-08,14.109999656677246,13.569999694824219,14.109999656677246,13.59000015258789,34178430.0,12.140645027160645
2019-03-11,13.9399995803833,13.420000076293945,13.600000381469727,13.899999618530273,31590649.0,12.417584419250488
2019-03-12,14.09000015258789,13.699999809265137,13.949999809265137,13.880000114440918,33794059.0,12.399717330932617
2019-03-13,13.880000114440918,13.359999656677246,13.880000114440918,13.40999984741211,29613585.0,11.979842185974121
2019-03-14,13.529999732971191,12.819999694824219,13.3100004196167,13.0,32256703.0,11.613568305969238
2019-03-15,13.390000343322754,13.0,13.0,13.369999885559082,24379849.0,11.944108009338379
2019-03-18,13.65999984741211,13.34000015258789,13.40999984741211,13.600000381469727,28963412.0,12.149579048156738
2019-03-19,13.699999809265137,13.369999885559082,13.649999618530273,13.460000038146973,24847971.0,12.02450942993164
2019-03-20,13.729999542236328,13.4399995803833,13.470000267028809,13.720000267028809,35405292.0,12.256781578063965
2019-03-21,13.930000305175781,13.609999656677246,13.850000381469727,13.6899995803833,29450646.0,12.22998046875
2019-03-22,14.34000015258789,13.430000305175781,13.609999656677246,14.3100004196167,53665665.0,12.783859252929688
2019-03-25,14.210000038146973,13.880000114440918,13.960000038146973,14.050000190734863,40636109.0,12.551587104797363
2019-03-26,14.529999732971191,13.899999618530273,14.069999694824219,13.920000076293945,43059919.0,12.43545150756836
2019-03-27,14.550000190734863,13.199999809265137,14.199999809265137,13.460000038146973,59645055.0,12.02450942993164
2019-03-28,13.430000305175781,13.039999961853027,13.210000038146973,13.25,24011381.0,11.836905479431152
2019-03-29,13.479999542236328,13.140000343322754,13.199999809265137,13.430000305175781,24309660.0,11.997709274291992
2019-04-01,14.050000190734863,13.390000343322754,13.390000343322754,13.930000305175781,51245175.0,12.444385528564453
2019-04-02,15.319999694824219,13.859999656677246,13.930000305175781,15.319999694824219,86387877.0,13.686142921447754
2019-04-03,15.579999923706055,14.800000190734863,15.270000457763672,15.100000381469727,64578508.0,13.489605903625488
2019-04-04,16.110000610351562,15.25,15.270000457763672,15.670000076293945,57690206.0,13.99881649017334
2019-04-08,15.960000038146973,15.050000190734863,15.800000190734863,15.3100004196167,45803775.0,13.677209854125977
2019-04-09,15.579999923706055,15.0600004196167,15.279999732971191,15.149999618530273,29069747.0,13.534273147583008
2019-04-10,15.600000381469727,14.770000457763672,15.140000343322754,15.279999732971191,36236365.0,13.650409698486328
2019-04-11,15.949999809265137,14.970000267028809,15.170000076293945,15.0,42089741.0,13.40027141571045
2019-04-12,15.029999732971191,14.449999809265137,14.859999656677246,14.649999618530273,30018986.0,13.087597846984863
2019-04-15,15.449999809265137,14.6899995803833,14.829999923706055,14.710000038146973,33251230.0,13.141199111938477
2019-04-16,15.100000381469727,14.329999923706055,14.710000038146973,14.979999542236328,25274398.0,13.382403373718262
2019-04-17,15.920000076293945,14.920000076293945,15.050000190734863,15.600000381469727,51871998.0,13.93628215789795
2019-04-18,15.640000343322754,15.079999923706055,15.640000343322754,15.149999618530273,26865122.0,13.534273147583008
2019-04-19,16.18000030517578,15.0,15.079999923706055,15.920000076293945,44744827.0,14.22215461730957
2019-04-22,16.09000015258789,15.510000228881836,16.0,15.649999618530273,28868566.0,13.980949401855469
2019-04-23,16.1200008392334,15.25,15.670000076293945,15.350000381469727,29709399.0,13.712944984436035
2019-04-24,16.670000076293945,15.279999732971191,15.5,16.600000381469727,60490175.0,14.829633712768555
2019-04-25,16.360000610351562,15.4399995803833,16.219999313354492,15.579999923706055,42493527.0,13.918415069580078
2019-04-26,15.289999961853027,14.420000076293945,15.289999961853027,14.420000076293945,43109662.0,12.882126808166504
2019-05-06,13.970000267028809,12.899999618530273,13.75,13.1899995803833,24102823.0,11.783304214477539
2019-05-07,14.15999984741211,13.420000076293945,13.619999885559082,13.800000190734863,24554735.0,12.328248977661133
2019-05-08,14.140000343322754,13.329999923706055,13.539999961853027,13.609999656677246,18994559.0,12.158512115478516
2019-05-09,14.09000015258789,13.40999984741211,13.800000190734863,13.5,21048994.0,12.060243606567383
2019-05-10,13.960000038146973,13.100000381469727,13.649999618530273,13.869999885559082,25338354.0,12.390783309936523
2019-05-13,13.789999961853027,13.5,13.699999809265137,13.579999923706055,13273875.0,12.131711959838867
2019-05-14,13.90999984741211,13.300000190734863,13.359999656677246,13.729999542236328,15815769.0,12.265713691711426
2019-05-15,13.600000381469727,13.100000381469727,13.319999694824219,13.449999809265137,16515431.0,12.46967887878418
2019-05-16,14.020000457763672,13.5,13.5,13.729999542236328,16165943.0,12.729270935058594
2019-05-17,13.770000457763672,13.199999809265137,13.770000457763672,13.279999732971191,13286644.0,12.3120698928833
2019-05-20,13.390000343322754,12.670000076293945,13.3100004196167,12.899999618530273,14248229.0,11.959766387939453
2019-05-21,13.229999542236328,12.850000381469727,12.859999656677246,13.100000381469727,8746516.0,12.145190238952637
2019-05-22,13.170000076293945,12.789999961853027,13.130000114440918,12.899999618530273,10297222.0,11.959766387939453
2019-05-23,13.020000457763672,12.800000190734863,12.880000114440918,12.819999694824219,8434884.0,11.885597229003906
2019-05-24,13.0600004196167,12.4399995803833,12.800000190734863,12.8100004196167,14805019.0,11.876326560974121
2019-05-27,12.880000114440918,12.510000228881836,12.670000076293945,12.859999656677246,14407932.0,11.92268180847168
2019-05-28,12.989999771118164,12.760000228881836,12.8100004196167,12.880000114440918,14967100.0,11.941225051879883
2019-05-29,12.829999923706055,12.609999656677246,12.789999961853027,12.65999984741211,12943644.0,11.737259864807129
2019-05-30,12.710000038146973,12.510000228881836,12.640000343322754,12.569999694824219,8576203.0,11.65381908416748
2019-05-31,12.680000305175781,12.5,12.59000015258789,12.510000228881836,7614496.0,11.598193168640137
2019-06-03,12.579999923706055,12.100000381469727,12.470000267028809,12.210000038146973,13927919.0,11.320058822631836
2019-06-04,12.279999732971191,11.859999656677246,12.010000228881836,12.229999542236328,10848301.0,11.338600158691406
2019-06-05,12.479999542236328,12.199999809265137,12.319999694824219,12.319999694824219,10214330.0,11.422040939331055
2019-06-06,12.699999809265137,12.260000228881836,12.329999923706055,12.510000228881836,15297283.0,11.598193168640137
2019-06-10,12.930000305175781,12.59000015258789,12.6899995803833,12.760000228881836,12185080.0,11.829971313476562
2019-06-11,13.0,12.5600004196167,12.75,12.979999542236328,12829599.0,12.033935546875
2019-06-12,12.899999618530273,12.619999885559082,12.899999618530273,12.649999618530273,11333966.0,11.727988243103027
2019-06-13,12.75,12.399999618530273,12.65999984741211,12.680000305175781,9797352.0,11.755802154541016
2019-06-14,12.649999618530273,12.420000076293945,12.649999618530273,12.539999961853027,10867699.0,11.626006126403809
2019-06-17,12.710000038146973,12.449999809265137,12.460000038146973,12.65999984741211,7562786.0,11.737259864807129
2019-06-18,12.75,12.609999656677246,12.670000076293945,12.6899995803833,5352655.0,11.7650728225708
2019-06-19,13.0,12.819999694824219,12.850000381469727,12.829999923706055,7746941.0,11.894868850708008
2019-06-20,13.100000381469727,12.760000228881836,12.850000381469727,13.039999961853027,9833292.0,12.08956241607666
2019-06-21,13.170000076293945,12.979999542236328,13.170000076293945,13.050000190734863,10020840.0,12.098834037780762
2019-06-24,13.220000267028809,12.960000038146973,13.09000015258789,13.210000038146973,8690772.0,12.247172355651855
2019-06-25,13.170000076293945,12.850000381469727,13.130000114440918,13.010000228881836,6612407.0,12.061749458312988
2019-06-26,13.239999771118164,12.84000015258789,12.949999809265137,13.020000457763672,8243199.0,12.07102108001709
2019-06-27,13.260000228881836,12.949999809265137,13.149999618530273,13.029999732971191,9099715.0,12.080291748046875
2019-06-28,13.039999961853027,12.869999885559082,13.039999961853027,13.020000457763672,6234660.0,12.07102108001709
2019-07-01,13.5,13.119999885559082,13.180000305175781,13.399999618530273,12486854.0,12.423323631286621
2019-07-02,13.869999885559082,13.350000381469727,13.470000267028809,13.619999885559082,18213253.0,12.627288818359375
2019-07-03,13.84000015258789,13.470000267028809,13.470000267028809,13.6899995803833,13302569.0,12.69218635559082
2019-07-04,13.880000114440918,13.569999694824219,13.729999542236328,13.760000228881836,11059269.0,12.757084846496582
2019-07-05,13.800000190734863,13.479999542236328,13.65999984741211,13.6899995803833,7861886.0,12.69218635559082
2019-07-08,13.670000076293945,13.140000343322754,13.670000076293945,13.40999984741211,12479156.0,12.432594299316406
2019-07-09,13.930000305175781,13.4399995803833,13.569999694824219,13.890000343322754,19723095.0,12.877610206604004
2019-07-10,13.869999885559082,13.399999618530273,13.869999885559082,13.40999984741211,12005626.0,12.432594299316406
2019-07-11,13.609999656677246,13.40999984741211,13.489999771118164,13.520000457763672,7269985.0,12.534577369689941
2019-07-12,13.779999732971191,13.40999984741211,13.550000190734863,13.619999885559082,7084971.0,12.627288818359375
2019-07-15,13.779999732971191,13.380000114440918,13.630000114440918,13.729999542236328,7377169.0,12.729270935058594
2019-07-16,13.8100004196167,13.489999771118164,13.729999542236328,13.510000228881836,6615480.0,12.525306701660156
2019-07-17,13.710000038146973,13.449999809265137,13.579999923706055,13.529999732971191,5945752.0,12.543848037719727
2019-07-18,13.479999542236328,13.15999984741211,13.460000038146973,13.1899995803833,7294049.0,12.228629112243652
2019-07-19,13.449999809265137,13.220000267028809,13.300000190734863,13.239999771118164,5879729.0,12.274985313415527
2019-07-22,13.34000015258789,13.0,13.260000228881836,13.020000457763672,6695571.0,12.07102108001709
2019-07-23,13.140000343322754,12.760000228881836,13.079999923706055,13.020000457763672,10189555.0,12.07102108001709
2019-07-24,13.229999542236328,12.90999984741211,12.979999542236328,13.1899995803833,7752134.0,12.228629112243652
2019-07-25,13.270000457763672,13.109999656677246,13.15999984741211,13.140000343322754,5044090.0,12.18227481842041
2019-07-26,13.239999771118164,13.079999923706055,13.170000076293945,13.149999618530273,6064814.0,12.191544532775879
2019-07-29,13.239999771118164,13.109999656677246,13.210000038146973,13.1899995803833,4588614.0,12.228629112243652
2019-07-30,13.25,13.100000381469727,13.149999618530273,13.15999984741211,7193906.0,12.20081615447998
2019-07-31,13.050000190734863,12.880000114440918,13.010000228881836,12.989999771118164,5669458.0,12.043207168579102
2019-08-01,13.0,12.510000228881836,12.949999809265137,12.619999885559082,11283759.0,11.700175285339355
2019-08-02,12.609999656677246,12.279999732971191,12.399999618530273,12.600000381469727,9956268.0,11.681632995605469
2019-08-05,12.84000015258789,12.520000457763672,12.6899995803833,12.65999984741211,11123079.0,11.737259864807129
2019-08-06,12.65999984741211,12.3100004196167,12.520000457763672,12.4399995803833,11685321.0,11.533293724060059
2019-08-07,12.699999809265137,12.399999618530273,12.579999923706055,12.40999984741211,7792570.0,11.505480766296387
2019-08-08,12.779999732971191,12.4399995803833,12.5,12.649999618530273,9891676.0,11.727988243103027
2019-08-09,12.90999984741211,12.569999694824219,12.699999809265137,12.649999618530273,7061191.0,11.727988243103027
2019-08-12,13.199999809265137,12.600000381469727,12.649999618530273,13.1899995803833,14057727.0,12.228629112243652
2019-08-13,13.34000015258789,13.029999732971191,13.119999885559082,13.279999732971191,8997868.0,12.3120698928833
2019-08-14,13.470000267028809,13.199999809265137,13.430000305175781,13.279999732971191,7325326.0,12.3120698928833
2019-08-15,13.260000228881836,13.0,13.109999656677246,13.199999809265137,10483209.0,12.237900733947754
2019-08-16,13.479999542236328,13.220000267028809,13.220000267028809,13.350000381469727,10806481.0,12.376968383789062
2019-08-19,13.539999961853027,13.3100004196167,13.449999809265137,13.420000076293945,9100608.0,12.441865921020508
2019-08-20,13.539999961853027,13.119999885559082,13.430000305175781,13.220000267028809,10749326.0,12.256443977355957
2019-08-21,13.210000038146973,12.899999618530273,13.180000305175781,12.989999771118164,11821429.0,12.043207168579102
2019-08-22,13.649999618530273,12.8100004196167,13.0,13.369999885559082,22571065.0,12.39551067352295
2019-08-23,13.520000457763672,13.260000228881836,13.300000190734863,13.369999885559082,11254439.0,12.39551067352295
2019-08-26,13.680000305175781,13.100000381469727,13.1899995803833,13.300000190734863,11709170.0,12.330612182617188
2019-08-27,14.619999885559082,13.489999771118164,13.5,14.359999656677246,46739568.0,13.313352584838867
2019-08-28,14.880000114440918,14.270000457763672,14.5,14.5600004196167,30021339.0,13.49877643585205
2019-08-29,14.8100004196167,14.390000343322754,14.649999618530273,14.75,21516959.0,13.674927711486816
2019-08-30,14.789999961853027,14.3100004196167,14.649999618530273,14.529999732971191,22044996.0,13.470961570739746
2019-09-02,14.699999809265137,14.319999694824219,14.569999694824219,14.460000038146973,16721260.0,13.4060640335083
2019-09-03,14.5,14.149999618530273,14.5,14.399999618530273,13749227.0,13.35043716430664
2019-09-04,14.479999542236328,14.140000343322754,14.380000114440918,14.300000190734863,14984006.0,13.257726669311523
2019-09-05,15.050000190734863,14.319999694824219,14.350000381469727,14.90999984741211,31351276.0,13.823265075683594
2019-09-06,15.770000457763672,15.0,15.199999809265137,15.640000343322754,30858399.0,14.500059127807617
2019-09-09,15.829999923706055,15.350000381469727,15.789999961853027,15.5600004196167,19871291.0,14.42588996887207
2019-09-10,15.600000381469727,15.130000114440918,15.279999732971191,15.449999809265137,14764140.0,14.323906898498535
2019-09-11,15.430000305175781,15.020000457763672,15.430000305175781,15.100000381469727,11619797.0,13.999417304992676
2019-09-12,15.84000015258789,15.039999961853027,15.130000114440918,15.449999809265137,19828390.0,14.323906898498535
2019-09-16,15.449999809265137,14.800000190734863,15.449999809265137,14.960000038146973,23317294.0,13.869621276855469
2019-09-17,14.989999771118164,14.460000038146973,14.960000038146973,14.550000190734863,15697791.0,13.48950481414795
2019-09-18,14.770000457763672,14.399999618530273,14.550000190734863,14.5,13275382.0,13.443148612976074
2019-09-19,14.630000114440918,14.229999542236328,14.59000015258789,14.40999984741211,11536589.0,13.359708786010742
2019-09-20,14.550000190734863,14.329999923706055,14.460000038146973,14.489999771118164,14329464.0,13.433877944946289
2019-09-23,14.489999771118164,14.0600004196167,14.489999771118164,14.329999923706055,12078306.0,13.285539627075195
2019-09-24,14.5,14.039999961853027,14.289999961853027,14.170000076293945,10015914.0,13.137201309204102
2019-09-25,14.609999656677246,14.100000381469727,14.100000381469727,14.5,17196181.0,13.443148612976074
2019-09-26,14.5,14.0,14.5,14.010000228881836,14672289.0,12.988862991333008
2019-09-27,14.119999885559082,13.819999694824219,14.029999732971191,13.9399995803833,6946305.0,12.923964500427246
2019-09-30,14.069999694824219,13.859999656677246,13.960000038146973,13.899999618530273,6736642.0,12.886879920959473
2019-10-08,13.930000305175781,13.649999618530273,13.84000015258789,13.699999809265137,8447405.0,12.701457977294922
2019-10-09,13.979999542236328,13.699999809265137,13.710000038146973,13.829999923706055,7516330.0,12.821982383728027
2019-10-10,13.9399995803833,13.550000190734863,13.760000228881836,13.739999771118164,10162590.0,12.738542556762695
2019-10-11,13.800000190734863,13.619999885559082,13.65999984741211,13.720000267028809,7958873.0,12.720000267028809
2019-10-14,14.069999694824219,13.779999732971191,13.829999923706055,13.989999771118164,9977269.0,12.970320701599121
2019-10-15,14.170000076293945,13.9399995803833,13.989999771118164,14.0600004196167,8690723.0,13.035219192504883
2019-10-16,14.149999618530273,13.880000114440918,14.100000381469727,14.069999694824219,8833561.0,13.044489860534668
2019-10-17,14.15999984741211,13.979999542236328,14.069999694824219,14.069999694824219,5305164.0,13.044489860534668
2019-10-18,14.239999771118164,13.960000038146973,13.960000038146973,14.0600004196167,11449984.0,13.035219192504883
2019-10-21,14.130000114440918,13.829999923706055,14.039999961853027,14.119999885559082,6218119.0,13.090845108032227
2019-10-22,14.350000381469727,14.050000190734863,14.119999885559082,14.229999542236328,8544554.0,13.192827224731445
2019-10-23,14.3100004196167,14.010000228881836,14.260000228881836,14.079999923706055,5680919.0,13.053760528564453
2019-10-24,14.170000076293945,13.65999984741211,14.119999885559082,13.770000457763672,7383493.0,12.766356468200684
2019-10-25,13.9399995803833,13.640000343322754,13.760000228881836,13.899999618530273,7929335.0,12.886879920959473
2019-10-28,14.09000015258789,13.84000015258789,13.899999618530273,13.920000076293945,7236318.0,12.905423164367676
2019-10-29,14.630000114440918,14.020000457763672,14.109999656677246,14.3100004196167,29332045.0,13.266997337341309
2019-10-30,14.460000038146973,14.069999694824219,14.199999809265137,14.140000343322754,10972010.0,13.10938835144043
2019-10-31,14.380000114440918,14.119999885559082,14.300000190734863,14.300000190734863,9940851.0,13.257726669311523
2019-11-01,14.579999923706055,14.199999809265137,14.300000190734863,14.550000190734863,13712123.0,13.48950481414795
2019-11-04,14.899999618530273,14.529999732971191,14.609999656677246,14.880000114440918,14901867.0,13.795452117919922
2019-11-05,14.670000076293945,14.25,14.600000381469727,14.5600004196167,18524791.0,13.49877643585205
2019-11-06,14.699999809265137,14.40999984741211,14.539999961853027,14.460000038146973,12551689.0,13.4060640335083
2019-11-07,14.779999732971191,14.460000038146973,14.619999885559082,14.619999885559082,9643087.0,13.554402351379395
2019-11-08,14.930000305175781,14.479999542236328,14.760000228881836,14.510000228881836,15496404.0,13.452420234680176
2019-11-11,14.65999984741211,14.1899995803833,14.470000267028809,14.220000267028809,12000799.0,13.183557510375977
2019-11-12,14.680000305175781,14.210000038146973,14.319999694824219,14.670000076293945,16608449.0,13.60075855255127
2019-11-13,14.800000190734863,14.550000190734863,14.75,14.770000457763672,14092757.0,13.693470001220703
2019-11-14,14.899999618530273,14.609999656677246,14.819999694824219,14.779999732971191,11000852.0,13.702740669250488
2019-11-15,14.850000381469727,14.4399995803833,14.779999732971191,14.4399995803833,11749444.0,13.387521743774414
2019-11-18,14.880000114440918,14.399999618530273,14.4399995803833,14.800000190734863,12399167.0,13.721282958984375
2019-11-19,14.970000267028809,14.529999732971191,14.890000343322754,14.729999542236328,16405043.0,13.656384468078613
2019-11-20,14.720000267028809,14.460000038146973,14.720000267028809,14.5,9549897.0,13.443148612976074
2019-11-21,14.550000190734863,14.239999771118164,14.449999809265137,14.470000267028809,9085017.0,13.415335655212402
2019-11-22,14.739999771118164,14.25,14.489999771118164,14.399999618530273,13963556.0,13.35043716430664
2019-11-25,14.600000381469727,14.15999984741211,14.399999618530273,14.520000457763672,11057502.0,13.461691856384277
2019-11-26,15.0,14.369999885559082,14.5600004196167,15.0,16227660.0,13.906705856323242
2019-11-27,14.8100004196167,14.420000076293945,14.8100004196167,14.729999542236328,15116113.0,13.656384468078613
2019-11-28,14.6899995803833,14.300000190734863,14.6899995803833,14.3100004196167,12084297.0,13.266997337341309
2019-11-29,14.369999885559082,14.010000228881836,14.3100004196167,14.029999732971191,9673042.0,13.007405281066895
2019-12-02,14.079999923706055,13.779999732971191,14.0,13.880000114440918,11880097.0,12.868338584899902
2019-12-03,14.270000457763672,13.699999809265137,13.869999885559082,14.239999771118164,10754522.0,13.202098846435547
2019-12-04,14.369999885559082,14.100000381469727,14.180000305175781,14.369999885559082,8409330.0,13.322624206542969
2019-12-05,14.369999885559082,14.149999618530273,14.369999885559082,14.199999809265137,7926474.0,13.165014266967773
2019-12-06,14.319999694824219,14.0600004196167,14.25,14.270000457763672,7123713.0,13.229912757873535
2019-12-09,14.3100004196167,14.0,14.239999771118164,14.210000038146973,12734019.0,13.174285888671875
2019-12-10,14.239999771118164,14.039999961853027,14.239999771118164,14.130000114440918,6978095.0,13.100116729736328
2019-12-11,14.600000381469727,14.149999618530273,14.180000305175781,14.5,18564644.0,13.443148612976074
2019-12-12,14.680000305175781,14.380000114440918,14.550000190734863,14.619999885559082,15241783.0,13.554402351379395
2019-12-13,14.789999961853027,14.5,14.579999923706055,14.710000038146973,19865993.0,13.637843132019043
2019-12-16,14.6899995803833,14.350000381469727,14.6899995803833,14.539999961853027,24132299.0,13.480233192443848
2019-12-17,14.550000190734863,14.359999656677246,14.539999961853027,14.489999771118164,19397402.0,13.433877944946289
2019-12-18,14.449999809265137,14.319999694824219,14.399999618530273,14.34000015258789,15329260.0,13.29481029510498
2019-12-19,14.4399995803833,14.220000267028809,14.34000015258789,14.289999961853027,10739389.0,13.248455047607422
2019-12-20,14.350000381469727,14.199999809265137,14.300000190734863,14.229999542236328,10174531.0,13.192827224731445
2019-12-23,14.380000114440918,14.029999732971191,14.229999542236328,14.050000190734863,10154055.0,13.025947570800781
2019-12-24,14.170000076293945,13.970000267028809,14.050000190734863,14.119999885559082,9019613.0,13.090845108032227
2019-12-25,14.25,14.0600004196167,14.109999656677246,14.15999984741211,7112600.0,13.1279296875
2019-12-26,14.220000267028809,14.0600004196167,14.149999618530273,14.140000343322754,6563919.0,13.10938835144043
2019-12-27,14.220000267028809,14.119999885559082,14.170000076293945,14.15999984741211,8494519.0,13.1279296875
2019-12-30,14.220000267028809,14.0600004196167,14.140000343322754,14.15999984741211,15274404.0,13.1279296875
2019-12-31,14.300000190734863,14.069999694824219,14.149999618530273,14.25,13086040.0,13.211370468139648
2020-01-02,14.550000190734863,14.260000228881836,14.300000190734863,14.420000076293945,22736278.0,13.368979454040527
2020-01-03,14.479999542236328,14.270000457763672,14.4399995803833,14.399999618530273,13751723.0,13.35043716430664
2020-01-06,14.449999809265137,14.229999542236328,14.300000190734863,14.300000190734863,16644716.0,13.257726669311523
2020-01-07,14.420000076293945,14.279999732971191,14.329999923706055,14.420000076293945,14565314.0,13.368979454040527
2020-01-08,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,13861679.0,13.35043716430664
2020-01-09,14.520000457763672,14.319999694824219,14.470000267028809,14.399999618530273,15791006.0,13.35043716430664
2020-01-10,14.479999542236328,14.34000015258789,14.40999984741211,14.449999809265137,20358060.0,13.396793365478516
2020-01-13,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,54872559.0,13.387521743774414
2020-01-14,14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,47547085.0,13.693470001220703
2020-01-15,14.770000457763672,14.520000457763672,14.649999618530273,14.600000381469727,16574053.0,13.535861015319824
2020-01-16,15.050000190734863,14.529999732971191,14.649999618530273,14.989999771118164,29201348.0,13.89743423461914
2020-01-17,15.449999809265137,14.890000343322754,14.949999809265137,15.380000114440918,30437153.0,14.25900936126709
2020-01-20,16.559999465942383,15.510000228881836,15.510000228881836,16.100000381469727,43220047.0,14.926530838012695
2020-01-21,16.459999084472656,15.8100004196167,15.970000267028809,16.260000228881836,33428530.0,15.074869155883789
2020-01-22,16.450000762939453,15.859999656677246,16.170000076293945,16.280000686645508,23346690.0,15.093411445617676
2020-01-23,16.440000534057617,15.479999542236328,16.229999542236328,15.779999732971191,25568039.0,14.629854202270508
2020-02-03,14.449999809265137,14.199999809265137,14.199999809265137,14.199999809265137,14513863.0,13.165014266967773
2020-02-04,14.369999885559082,13.630000114440918,13.760000228881836,13.920000076293945,34369858.0,12.905423164367676
2020-02-05,14.539999961853027,13.899999618530273,13.960000038146973,14.319999694824219,37511099.0,13.276268005371094
2020-02-06,14.25,13.920000076293945,14.100000381469727,14.170000076293945,28988268.0,13.137201309204102
2020-02-07,14.140000343322754,13.8100004196167,14.09000015258789,14.100000381469727,22568462.0,13.072303771972656
2020-02-10,14.40999984741211,13.819999694824219,13.949999809265137,14.319999694824219,29243334.0,13.276268005371094
2020-02-11,14.729999542236328,14.220000267028809,14.329999923706055,14.470000267028809,28969028.0,13.415335655212402
2020-02-12,14.470000267028809,14.130000114440918,14.460000038146973,14.380000114440918,22569662.0,13.331894874572754
2020-02-13,14.329999923706055,14.029999732971191,14.300000190734863,14.0600004196167,20084268.0,13.035219192504883
2020-02-14,14.15999984741211,13.970000267028809,14.130000114440918,14.079999923706055,11676462.0,13.053760528564453
2020-02-17,14.430000305175781,14.079999923706055,14.100000381469727,14.420000076293945,22779012.0,13.368979454040527
2020-02-18,14.5,14.25,14.359999656677246,14.350000381469727,19434225.0,13.304081916809082
2020-02-19,14.680000305175781,14.25,14.25,14.649999618530273,26156373.0,13.582215309143066
2020-02-20,15.199999809265137,14.550000190734863,14.649999618530273,14.949999809265137,27665979.0,13.860349655151367
2020-02-21,15.350000381469727,14.800000190734863,14.890000343322754,15.109999656677246,29482295.0,14.008687973022461
2020-02-24,15.699999809265137,15.109999656677246,15.1899995803833,15.5,40048598.0,14.370262145996094
2020-02-25,16.3799991607666,15.109999656677246,15.15999984741211,16.25,50867007.0,15.065597534179688
2020-02-26,16.270000457763672,15.489999771118164,16.25,15.5,36040542.0,14.370262145996094
2020-02-27,15.829999923706055,15.420000076293945,15.579999923706055,15.6899995803833,17716337.0,14.54641342163086
2020-02-28,15.6899995803833,15.0600004196167,15.100000381469727,15.079999923706055,27705711.0,13.980875015258789
2020-03-02,15.550000190734863,15.15999984741211,15.25,15.460000038146973,17195945.0,14.33317756652832
2020-03-03,15.779999732971191,15.25,15.699999809265137,15.510000228881836,20712655.0,14.379533767700195
2020-03-04,15.619999885559082,15.130000114440918,15.5600004196167,15.399999618530273,15114094.0,14.27755069732666
2020-03-05,15.569999694824219,15.329999923706055,15.40999984741211,15.5,14422460.0,14.370262145996094
2020-03-06,15.5,15.069999694824219,15.319999694824219,15.270000457763672,14931902.0,14.157027244567871
2020-03-09,15.109999656677246,14.5600004196167,15.039999961853027,14.720000267028809,19474684.0,13.647113800048828
2020-03-10,14.770000457763672,14.199999809265137,14.470000267028809,14.75,21417807.0,13.674927711486816
2020-03-11,14.829999923706055,14.5,14.699999809265137,14.5,10170866.0,13.443148612976074
2020-03-12,14.390000343322754,14.119999885559082,14.300000190734863,14.239999771118164,10212994.0,13.202098846435547
2020-03-13,14.220000267028809,13.420000076293945,13.59000015258789,14.09000015258789,16790016.0,13.063032150268555
2020-03-16,14.229999542236328,13.270000457763672,14.229999542236328,13.329999923706055,17765810.0,12.358426094055176
2020-03-17,13.59000015258789,12.75,13.25,13.149999618530273,18667359.0,12.191544532775879
2020-03-18,13.350000381469727,12.6899995803833,13.270000457763672,12.739999771118164,18913375.0,11.81142807006836
2020-03-19,12.90999984741211,12.119999885559082,12.75,12.680000305175781,19023943.0,11.755802154541016
2020-03-20,12.8100004196167,12.399999618530273,12.710000038146973,12.680000305175781,11799935.0,11.755802154541016
2020-03-23,12.380000114440918,11.770000457763672,12.300000190734863,11.789999961853027,20032946.0,10.930670738220215
2020-03-24,12.850000381469727,11.949999809265137,12.0,12.649999618530273,24160869.0,11.727988243103027
2020-03-25,13.369999885559082,12.760000228881836,13.029999732971191,13.229999542236328,22560118.0,12.265713691711426
2020-03-26,13.289999961853027,12.90999984741211,13.180000305175781,13.149999618530273,16481782.0,12.191544532775879
2020-03-27,13.640000343322754,13.050000190734863,13.3100004196167,13.34000015258789,16176521.0,12.367696762084961
2020-03-30,13.270000457763672,12.899999618530273,13.180000305175781,13.050000190734863,10289862.0,12.098834037780762
2020-03-31,13.930000305175781,13.319999694824219,13.319999694824219,13.6899995803833,22808661.0,12.69218635559082
2020-04-01,13.949999809265137,13.329999923706055,13.710000038146973,13.449999809265137,13012106.0,12.46967887878418
2020-04-02,13.460000038146973,13.119999885559082,13.369999885559082,13.300000190734863,9084948.0,12.330612182617188
2020-04-03,13.369999885559082,13.119999885559082,13.25,13.25,9174114.0,12.284256935119629
2020-04-07,13.390000343322754,13.050000190734863,13.329999923706055,13.220000267028809,26702297.0,12.256443977355957
2020-04-08,13.140000343322754,12.850000381469727,13.119999885559082,12.979999542236328,20788674.0,12.033935546875
2020-04-09,13.069999694824219,12.9399995803833,12.989999771118164,13.010000228881836,9746551.0,12.061749458312988
2020-04-10,13.079999923706055,12.779999732971191,13.029999732971191,12.800000190734863,10033286.0,11.867055892944336
2020-04-13,12.789999961853027,12.489999771118164,12.779999732971191,12.600000381469727,12244399.0,11.681632995605469
2020-04-14,12.859999656677246,12.630000114440918,12.630000114440918,12.859999656677246,8580985.0,11.92268180847168
2020-04-15,12.960000038146973,12.739999771118164,12.829999923706055,12.859999656677246,8332509.0,11.92268180847168
2020-04-16,12.859999656677246,12.680000305175781,12.800000190734863,12.84000015258789,6944926.0,11.90414047241211
2020-04-17,12.979999542236328,12.680000305175781,12.890000343322754,12.729999542236328,13140912.0,11.802157402038574
2020-04-20,12.779999732971191,12.59000015258789,12.75,12.65999984741211,11249328.0,11.737259864807129
2020-04-21,12.619999885559082,12.199999809265137,12.619999885559082,12.319999694824219,15329548.0,11.422040939331055
2020-04-22,12.6899995803833,12.149999618530273,12.300000190734863,12.640000343322754,14394309.0,11.718717575073242
2020-04-23,12.75,12.5,12.75,12.5,7673224.0,11.588921546936035
2020-04-24,13.359999656677246,12.729999542236328,12.729999542236328,13.350000381469727,38265469.0,12.376968383789062
2020-04-27,13.270000457763672,12.9399995803833,13.210000038146973,12.9399995803833,15943940.0,11.996850967407227
2020-04-28,13.210000038146973,12.25,12.600000381469727,13.020000457763672,24685822.0,12.07102108001709
2020-04-29,12.970000267028809,12.680000305175781,12.850000381469727,12.850000381469727,9682886.0,11.913411140441895
2020-04-30,13.100000381469727,12.890000343322754,12.949999809265137,13.039999961853027,11026245.0,12.08956241607666
2020-05-06,13.050000190734863,12.829999923706055,12.880000114440918,12.979999542236328,11063304.0,12.033935546875
2020-05-07,13.25,12.75,12.880000114440918,13.199999809265137,13126338.0,12.237900733947754
2020-05-08,13.300000190734863,13.100000381469727,13.100000381469727,13.220000267028809,10874934.0,12.256443977355957
2020-05-11,13.479999542236328,13.180000305175781,13.319999694824219,13.229999542236328,11055995.0,12.265713691711426
2020-05-12,13.380000114440918,13.180000305175781,13.229999542236328,13.1899995803833,7417944.0,12.228629112243652
2020-05-13,13.329999923706055,13.020000457763672,13.15999984741211,13.289999961853027,7538119.0,12.321341514587402
2020-05-14,13.550000190734863,13.289999961853027,13.489999771118164,13.3100004196167,9358731.0,12.339883804321289
2020-05-15,13.600000381469727,13.279999732971191,13.3100004196167,13.569999694824219,11436573.0,12.5809326171875
2020-05-18,13.84000015258789,13.449999809265137,13.550000190734863,13.529999732971191,10634465.0,12.543848037719727
2020-05-19,13.739999771118164,13.390000343322754,13.520000457763672,13.720000267028809,14135555.0,12.720000267028809
2020-05-20,12.449999809265137,12.100000381469727,12.430000305175781,12.239999771118164,15340221.0,12.239999771118164
2020-05-21,12.390000343322754,12.100000381469727,12.300000190734863,12.149999618530273,10913051.0,12.149999618530273
2020-05-22,12.180000305175781,11.670000076293945,12.100000381469727,11.670000076293945,10539881.0,11.670000076293945
2020-05-25,11.84000015258789,11.5600004196167,11.760000228881836,11.779999732971191,6038344.0,11.779999732971191
2020-05-26,11.970000267028809,11.770000457763672,11.869999885559082,11.899999618530273,6507881.0,11.899999618530273
2020-05-27,11.949999809265137,11.65999984741211,11.920000076293945,11.819999694824219,6613782.0,11.819999694824219
2020-05-28,12.109999656677246,11.779999732971191,11.819999694824219,11.899999618530273,10029000.0,11.899999618530273
2020-05-29,11.930000305175781,11.760000228881836,11.84000015258789,12.100000381469727,8225561.0,12.100000381469727
2020-06-01,12.229999542236328,11.949999809265137,12.010000228881836,12.199999809265137,8483289.0,12.199999809265137
2020-06-02,12.220000267028809,12.079999923706055,12.199999809265137,12.09000015258789,6015636.0,12.09000015258789
2020-06-03,12.210000038146973,12.020000457763672,12.09000015258789,12.199999809265137,7164019.0,12.199999809265137
2020-06-04,12.149999618530273,11.899999618530273,12.130000114440918,12.079999923706055,11101145.0,12.079999923706055
2020-06-05,12.039999961853027,11.800000190734863,12.039999961853027,11.829999923706055,13300997.0,11.829999923706055
2020-06-08,11.899999618530273,11.680000305175781,11.850000381469727,11.720000267028809,13153186.0,11.720000267028809
2020-06-09,11.920000076293945,11.65999984741211,11.739999771118164,11.880000114440918,9405443.0,11.880000114440918
2020-06-10,11.970000267028809,11.760000228881836,11.880000114440918,11.920000076293945,7479397.0,11.920000076293945
2020-06-11,12.029999732971191,11.720000267028809,11.899999618530273,11.960000038146973,14944726.0,11.960000038146973
2020-06-12,11.989999771118164,11.789999961853027,11.84000015258789,11.949999809265137,9718374.0,11.949999809265137
2020-06-15,11.989999771118164,11.760000228881836,11.890000343322754,11.779999732971191,9501005.0,11.779999732971191
2020-06-16,11.859999656677246,11.760000228881836,11.789999961853027,11.8100004196167,10157943.0,11.8100004196167
2020-06-17,11.8100004196167,11.710000038146973,11.770000457763672,11.739999771118164,6720499.0,11.739999771118164
2020-06-18,11.75,11.670000076293945,11.720000267028809,11.710000038146973,7825629.0,11.710000038146973
2020-06-19,11.920000076293945,11.720000267028809,11.729999542236328,11.779999732971191,14331665.0,11.779999732971191
2020-06-22,11.869999885559082,11.739999771118164,11.770000457763672,11.84000015258789,7837661.0,11.84000015258789
2020-06-23,12.119999885559082,11.75,11.84000015258789,12.029999732971191,13234629.0,12.029999732971191
2020-06-24,12.199999809265137,11.979999542236328,12.010000228881836,12.079999923706055,9861047.0,12.079999923706055
2020-06-29,12.220000267028809,11.869999885559082,11.979999542236328,12.180000305175781,12538800.0,12.180000305175781
2020-06-30,12.279999732971191,12.130000114440918,12.25,12.199999809265137,8733664.0,12.199999809265137
2020-07-01,12.329999923706055,12.050000190734863,12.279999732971191,12.3100004196167,8817658.0,12.3100004196167
2020-07-02,12.449999809265137,12.210000038146973,12.279999732971191,12.3100004196167,13399784.0,12.3100004196167
2020-07-03,12.899999618530273,12.3100004196167,12.329999923706055,12.8100004196167,21344729.0,12.8100004196167
2020-07-06,13.25,12.65999984741211,12.899999618530273,13.140000343322754,25389145.0,13.140000343322754
2020-07-07,13.489999771118164,12.989999771118164,13.300000190734863,13.029999732971191,28594903.0,13.029999732971191
2020-07-08,13.050000190734863,12.800000190734863,12.880000114440918,12.989999771118164,19498753.0,12.989999771118164
2020-07-09,13.630000114440918,12.899999618530273,13.0,13.470000267028809,31248879.0,13.470000267028809
2020-07-10,13.819999694824219,13.229999542236328,13.380000114440918,13.800000190734863,26540352.0,13.800000190734863
2020-07-13,13.899999618530273,13.640000343322754,13.789999961853027,13.819999694824219,15327618.0,13.819999694824219
2020-07-14,14.1899995803833,13.670000076293945,13.710000038146973,14.029999732971191,27263742.0,14.029999732971191
2020-07-15,14.260000228881836,13.5600004196167,14.199999809265137,13.649999618530273,17530777.0,13.649999618530273
2020-07-16,13.84000015258789,12.84000015258789,13.649999618530273,12.890000343322754,18228425.0,12.890000343322754
2020-07-17,13.0,12.619999885559082,12.890000343322754,12.739999771118164,14738796.0,12.739999771118164
2020-07-20,13.550000190734863,12.819999694824219,12.819999694824219,13.479999542236328,15831883.0,13.479999542236328
2020-07-21,13.899999618530273,13.569999694824219,13.640000343322754,13.640000343322754,13567286.0,13.640000343322754
2020-07-22,14.199999809265137,13.550000190734863,13.710000038146973,13.829999923706055,18091325.0,13.829999923706055
2020-07-23,13.930000305175781,13.279999732971191,13.779999732971191,13.600000381469727,11232138.0,13.600000381469727
2020-07-24,13.720000267028809,13.020000457763672,13.65999984741211,13.09000015258789,10843588.0,13.09000015258789
2020-07-27,13.619999885559082,13.039999961853027,13.039999961853027,13.3100004196167,15074248.0,13.3100004196167
2020-07-28,13.779999732971191,13.25,13.470000267028809,13.420000076293945,12911782.0,13.420000076293945
2020-07-29,13.6899995803833,13.039999961853027,13.319999694824219,13.619999885559082,14010069.0,13.619999885559082
2020-07-30,13.859999656677246,13.430000305175781,13.579999923706055,13.729999542236328,10708835.0,13.729999542236328
2020-07-31,14.0,13.5,13.6899995803833,13.619999885559082,10459339.0,13.619999885559082
2020-08-03,14.220000267028809,13.609999656677246,13.609999656677246,14.079999923706055,17318643.0,14.079999923706055
2020-08-04,14.390000343322754,13.84000015258789,14.079999923706055,14.300000190734863,15896794.0,14.300000190734863
2020-08-05,14.819999694824219,14.010000228881836,14.119999885559082,14.75,25130168.0,14.75
2020-08-06,15.5,14.649999618530273,14.920000076293945,15.359999656677246,24855446.0,15.359999656677246
2020-08-07,15.300000190734863,14.6899995803833,15.300000190734863,15.020000457763672,22130288.0,15.020000457763672
2020-08-10,14.600000381469727,14.3100004196167,14.600000381469727,14.390000343322754,22926431.0,14.390000343322754
2020-08-11,14.949999809265137,14.300000190734863,14.380000114440918,14.539999961853027,22975478.0,14.539999961853027
2020-08-12,14.680000305175781,14.109999656677246,14.539999961853027,14.609999656677246,17122161.0,14.609999656677246
2020-08-13,15.09000015258789,14.510000228881836,14.510000228881836,14.720000267028809,13205942.0,14.720000267028809
2020-08-14,15.0,14.4399995803833,14.5600004196167,14.949999809265137,13281326.0,14.949999809265137
2020-08-17,15.479999542236328,14.890000343322754,15.130000114440918,15.079999923706055,16066002.0,15.079999923706055
2020-08-18,15.220000267028809,14.75,15.069999694824219,14.890000343322754,16307646.0,14.890000343322754
2020-08-19,15.1899995803833,14.760000228881836,14.979999542236328,14.90999984741211,14996789.0,14.90999984741211
2020-08-20,14.970000267028809,14.350000381469727,14.90999984741211,14.420000076293945,14056402.0,14.420000076293945
2020-08-21,14.720000267028809,14.289999961853027,14.420000076293945,14.420000076293945,11412423.0,14.420000076293945
2020-08-24,14.489999771118164,14.210000038146973,14.430000305175781,14.390000343322754,10894707.0,14.390000343322754
2020-08-25,14.350000381469727,13.729999542236328,14.199999809265137,14.170000076293945,20068019.0,14.170000076293945
2020-08-26,14.279999732971191,13.800000190734863,14.15999984741211,13.850000381469727,11674449.0,13.850000381469727
2020-08-27,14.600000381469727,13.90999984741211,13.9399995803833,14.539999961853027,16713271.0,14.539999961853027
2020-08-28,14.600000381469727,14.270000457763672,14.460000038146973,14.5,11858271.0,14.5
2020-08-31,14.609999656677246,14.100000381469727,14.5,14.210000038146973,11021832.0,14.210000038146973
2020-09-01,14.850000381469727,14.15999984741211,14.229999542236328,14.850000381469727,16102254.0,14.850000381469727
2020-09-02,15.239999771118164,14.710000038146973,14.710000038146973,15.220000267028809,16003758.0,15.220000267028809
2020-09-03,15.569999694824219,14.970000267028809,15.210000038146973,15.220000267028809,17258175.0,15.220000267028809
2020-09-04,15.449999809265137,14.8100004196167,15.0,15.300000190734863,14310995.0,15.300000190734863
2020-09-07,15.470000267028809,14.729999542236328,15.4399995803833,14.859999656677246,15737367.0,14.859999656677246
2020-09-08,15.579999923706055,14.8100004196167,14.899999618530273,15.15999984741211,15427919.0,15.15999984741211
2020-09-09,15.210000038146973,14.520000457763672,15.09000015258789,14.609999656677246,11764913.0,14.609999656677246
2020-09-10,14.890000343322754,14.359999656677246,14.710000038146973,14.609999656677246,10559744.0,14.609999656677246
2020-09-11,14.680000305175781,14.210000038146973,14.40999984741211,14.579999923706055,6248606.0,14.579999923706055
2020-09-14,14.930000305175781,14.5,14.600000381469727,14.880000114440918,7551119.0,14.880000114440918
2020-09-15,15.279999732971191,14.819999694824219,15.0,15.130000114440918,10265671.0,15.130000114440918
2020-09-16,15.720000267028809,14.949999809265137,15.100000381469727,15.600000381469727,16438058.0,15.600000381469727
2020-09-17,16.65999984741211,15.390000343322754,15.600000381469727,16.309999465942383,24146417.0,16.309999465942383
2020-09-18,16.43000030517578,16.010000228881836,16.200000762939453,16.350000381469727,13591373.0,16.350000381469727
2020-09-21,16.5,15.880000114440918,16.31999969482422,15.970000267028809,10202978.0,15.970000267028809
2020-09-22,15.970000267028809,15.460000038146973,15.800000190734863,15.59000015258789,12530322.0,15.59000015258789
2020-09-23,16.0,15.460000038146973,15.460000038146973,15.819999694824219,9541997.0,15.819999694824219
2020-09-24,15.899999618530273,15.420000076293945,15.770000457763672,15.449999809265137,7234799.0,15.449999809265137
2020-09-25,15.979999542236328,15.4399995803833,15.579999923706055,15.960000038146973,9311664.0,15.960000038146973
2020-09-28,16.030000686645508,15.699999809265137,15.960000038146973,15.899999618530273,7472737.0,15.899999618530273
2020-09-29,16.059999465942383,15.670000076293945,15.989999771118164,15.8100004196167,6375580.0,15.8100004196167
2020-09-30,15.9399995803833,15.569999694824219,15.819999694824219,15.720000267028809,6414167.0,15.720000267028809
2020-10-09,16.329999923706055,15.899999618530273,15.970000267028809,16.25,9903333.0,16.25
2020-10-12,16.860000610351562,16.329999923706055,16.600000381469727,16.700000762939453,15850202.0,16.700000762939453
2020-10-13,17.020000457763672,16.299999237060547,16.709999084472656,16.940000534057617,13297160.0,16.940000534057617
2020-10-14,16.950000762939453,16.260000228881836,16.940000534057617,16.5,12730471.0,16.5
2020-10-15,17.15999984741211,16.6299991607666,16.799999237060547,16.860000610351562,13518053.0,16.860000610351562
2020-10-16,16.84000015258789,16.360000610351562,16.75,16.489999771118164,10248390.0,16.489999771118164
2020-10-19,16.799999237060547,16.280000686645508,16.5,16.290000915527344,8869174.0,16.290000915527344
2020-10-20,17.149999618530273,16.15999984741211,16.280000686645508,17.139999389648438,14459998.0,17.139999389648438
2020-10-21,17.309999465942383,16.81999969482422,17.0,17.149999618530273,9078876.0,17.149999618530273
2020-10-22,17.3700008392334,16.899999618530273,17.030000686645508,17.190000534057617,10364005.0,17.190000534057617
2020-10-23,17.969999313354492,17.1299991607666,17.18000030517578,17.219999313354492,10932910.0,17.219999313354492
2020-10-26,17.989999771118164,16.600000381469727,17.200000762939453,17.8799991607666,12394856.0,17.8799991607666
2020-10-27,18.290000915527344,17.489999771118164,17.719999313354492,17.68000030517578,6057221.0,17.68000030517578