Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.714289665222168,9.345239639282227,9.404760360717773,9.517860412597656,6829261.0,9.030877113342285
2010-01-05,9.761899948120117,9.410710334777832,9.5,9.726189613342285,8196428.0,9.228547096252441
2010-01-06,10.238100051879883,9.720239639282227,9.732139587402344,9.779760360717773,14412295.0,9.279376029968262
2010-01-07,9.81548023223877,9.43451976776123,9.726189613342285,9.446430206298828,9465018.0,8.96310043334961
2010-01-08,10.107099533081055,9.392860412597656,9.422619819641113,9.970239639282227,16388572.0,9.46010971069336
2010-01-11,10.523799896240234,9.827380180358887,10.029800415039062,10.404800415039062,25907074.0,9.872435569763184
2010-01-12,10.386899948120117,10.160699844360352,10.33329963684082,10.339300155639648,12383527.0,9.810287475585938
2010-01-13,10.922599792480469,10.0,10.089300155639648,10.636899948120117,34920748.0,10.092658996582031
2010-01-14,11.636899948120117,10.642900466918945,10.863100051879883,11.392900466918945,31049117.0,10.809980392456055
2010-01-15,11.351200103759766,10.940500259399414,11.351200103759766,11.113100051879883,14206746.0,10.544495582580566
2010-01-18,11.41670036315918,10.95829963684082,11.0,11.351200103759766,11628226.0,10.770413398742676
2010-01-19,11.33329963684082,10.952400207519531,11.33329963684082,11.107099533081055,9564482.0,10.538802146911621
2010-01-20,11.107099533081055,10.464300155639648,11.011899948120117,10.660699844360352,13509845.0,10.115242004394531
2010-01-21,10.892900466918945,10.345199584960938,10.565500259399414,10.732099533081055,9040826.0,10.182989120483398
2010-01-22,10.630900382995605,9.916669845581055,10.422599792480469,10.172599792480469,9599314.0,9.652115821838379
2010-01-25,10.577400207519531,9.952380180358887,10.0,10.196399688720703,6745365.0,9.674696922302246
2010-01-26,10.386899948120117,9.892860412597656,10.20829963684082,10.047599792480469,6058341.0,9.533512115478516
2010-01-27,10.339300155639648,9.892860412597656,9.892860412597656,10.178600311279297,6608011.0,9.65781021118164
2010-01-28,10.410699844360352,10.059499740600586,10.297599792480469,10.357099533081055,6930187.0,9.827174186706543
2010-01-29,10.601200103759766,10.202400207519531,10.20829963684082,10.410699844360352,8054900.0,9.878032684326172
2010-02-01,11.452400207519531,10.654800415039062,10.654800415039062,11.452400207519531,28368230.0,10.866434097290039
2010-02-02,11.428600311279297,10.95829963684082,11.428600311279297,11.023799896240234,13767520.0,10.45976448059082
2010-02-03,11.059499740600586,10.244099617004395,10.863100051879883,10.755900382995605,14060628.0,10.205573081970215
2010-02-04,11.83329963684082,10.565500259399414,10.70829963684082,11.83329963684082,31314786.0,11.22784423828125
2010-02-05,11.83329963684082,11.244099617004395,11.547599792480469,11.446399688720703,17804131.0,10.86074161529541
2010-02-08,11.690500259399414,10.982099533081055,11.488100051879883,11.678600311279297,11062347.0,11.081060409545898
2010-02-09,11.744099617004395,11.20829963684082,11.505900382995605,11.327400207519531,6803710.0,10.747830390930176
2010-02-10,11.785699844360352,11.309499740600586,11.494099617004395,11.54170036315918,9500946.0,10.951165199279785
2010-02-11,11.672599792480469,11.315500259399414,11.488100051879883,11.375,6470789.0,10.79299545288086
2010-02-12,11.565500259399414,11.178600311279297,11.505900382995605,11.351200103759766,5798050.0,10.770413398742676
2010-02-22,11.309499740600586,10.952400207519531,11.25,11.279800415039062,4949851.0,10.702666282653809
2010-02-23,11.595199584960938,10.922599792480469,11.190500259399414,11.577400207519531,8683110.0,10.985037803649902
2010-02-24,12.196399688720703,11.404800415039062,11.452400207519531,11.982099533081055,11827832.0,11.369030952453613
2010-02-25,12.125,11.857099533081055,11.934499740600586,12.035699844360352,8942239.0,11.419889450073242
2010-02-26,12.380900382995605,11.91670036315918,11.982099533081055,11.946399688720703,7062977.0,11.335159301757812
2010-03-01,12.142900466918945,11.83329963684082,11.982099533081055,11.976200103759766,6565425.0,11.363432884216309
2010-03-02,12.339300155639648,11.928600311279297,12.035699844360352,12.261899948120117,12189454.0,11.634515762329102
2010-03-03,12.422599792480469,12.035699844360352,12.184499740600586,12.369099617004395,10142604.0,11.736230850219727
2010-03-04,12.547599792480469,11.851200103759766,12.315500259399414,11.904800415039062,9654974.0,11.295689582824707
2010-03-05,12.107099533081055,11.607099533081055,12.08329963684082,11.696399688720703,6789619.0,11.09795093536377
2010-03-08,12.017900466918945,11.726200103759766,11.892900466918945,11.898799896240234,4791572.0,11.289995193481445
2010-03-09,11.875,11.607099533081055,11.863100051879883,11.702400207519531,5103313.0,11.103645324707031
2010-03-10,11.815500259399414,11.309499740600586,11.702400207519531,11.446399688720703,4031484.0,10.86074161529541
2010-03-11,11.505900382995605,11.136899948120117,11.446399688720703,11.297599792480469,3446673.0,10.719552993774414
2010-03-12,11.482099533081055,11.226200103759766,11.339300155639648,11.279800415039062,2995682.0,10.702666282653809
2010-03-15,11.380900382995605,11.08329963684082,11.130900382995605,11.20829963684082,2456862.0,10.634824752807617
2010-03-16,11.422599792480469,11.190500259399414,11.190500259399414,11.410699844360352,2783612.0,10.82686710357666
2010-03-17,11.803600311279297,11.410699844360352,11.410699844360352,11.70829963684082,5451703.0,11.109238624572754
2010-03-18,12.04170036315918,11.642900466918945,11.744099617004395,11.732099533081055,5170130.0,11.131821632385254
2010-03-19,11.964300155639648,11.58329963684082,11.66670036315918,11.845199584960938,4157966.0,11.239137649536133
2010-03-22,12.190500259399414,11.785699844360352,11.839300155639648,12.178600311279297,6814107.0,11.5554780960083
2010-03-23,12.226200103759766,11.79170036315918,12.202400207519531,11.815500259399414,4377230.0,11.210957527160645
2010-03-24,11.910699844360352,11.642900466918945,11.880900382995605,11.839300155639648,4042624.0,11.233537673950195
2010-03-25,12.410699844360352,11.744099617004395,11.845199584960938,12.244099617004395,12393291.0,11.61762523651123
2010-03-26,12.601200103759766,12.029800415039062,12.190500259399414,12.488100051879883,9256451.0,11.849143028259277
2010-03-29,12.607099533081055,12.190500259399414,12.476200103759766,12.29170036315918,6391399.0,11.662790298461914
2010-03-30,12.404800415039062,12.172599792480469,12.273799896240234,12.315500259399414,3604833.0,11.685373306274414
2010-03-31,12.357099533081055,12.071399688720703,12.29170036315918,12.130900382995605,4134371.0,11.510217666625977
2010-04-01,12.321399688720703,12.08329963684082,12.095199584960938,12.309499740600586,4940040.0,11.679680824279785
2010-04-02,12.422599792480469,12.184499740600586,12.327400207519531,12.285699844360352,4490020.0,11.657096862792969
2010-04-06,12.392900466918945,12.113100051879883,12.33329963684082,12.345199584960938,3536734.0,11.713553428649902
2010-04-07,12.309499740600586,12.08329963684082,12.29170036315918,12.178600311279297,3174355.0,11.5554780960083
2010-04-08,12.797599792480469,12.023799896240234,12.16670036315918,12.45829963684082,11351352.0,11.820867538452148
2010-04-09,12.857099533081055,12.464300155639648,12.494099617004395,12.821399688720703,8914883.0,12.165387153625488
2010-04-12,13.285699844360352,12.857099533081055,12.964300155639648,12.95829963684082,8420323.0,12.295284271240234
2010-04-13,13.035699844360352,12.5,13.005900382995605,12.922599792480469,6605678.0,12.261409759521484
2010-04-14,13.273799896240234,12.91670036315918,12.91670036315918,13.267900466918945,5472711.0,12.589044570922852
2010-04-15,13.630900382995605,12.904800415039062,13.630900382995605,12.970199584960938,6939522.0,12.306575775146484
2010-04-16,13.196399688720703,12.648799896240234,12.91670036315918,12.928600311279297,3264983.0,12.26710319519043
2010-04-19,12.815500259399414,12.142900466918945,12.684499740600586,12.238100051879883,5085706.0,11.611933708190918
2010-04-20,12.434499740600586,12.04170036315918,12.321399688720703,12.434499740600586,4050782.0,11.798283576965332
2010-04-21,13.625,12.267900466918945,12.428600311279297,13.434499740600586,8335485.0,12.747118949890137
2010-04-22,14.58329963684082,13.482099533081055,13.482099533081055,14.315500259399414,13640700.0,13.583044052124023
2010-04-23,14.529800415039062,13.898799896240234,13.928600311279297,14.148799896240234,9052729.0,13.424870491027832
2010-04-26,15.059499740600586,13.994099617004395,14.16670036315918,14.559499740600586,8633633.0,13.814557075500488
2010-04-27,14.630900382995605,14.0,14.434499740600586,14.577400207519531,8223407.0,13.83154296875
2010-04-28,14.732099533081055,13.690500259399414,14.148799896240234,14.101200103759766,8173088.0,13.379708290100098
2010-04-29,14.446399688720703,13.285699844360352,14.059499740600586,13.315500259399414,5753016.0,12.634207725524902
2010-04-30,13.41670036315918,12.601200103759766,13.33329963684082,12.970199584960938,9403090.0,12.306575775146484
2010-05-04,14.267900466918945,12.678600311279297,12.875,13.988100051879883,7843265.0,13.272396087646484
2010-05-05,14.494099617004395,13.452400207519531,13.660699844360352,14.238100051879883,10207260.0,13.509602546691895
2010-05-06,15.226200103759766,14.190500259399414,14.202400207519531,14.720199584960938,13116278.0,13.967036247253418
2010-05-07,16.190500259399414,14.29170036315918,14.494099617004395,15.940500259399414,23879141.0,15.124897956848145
2010-05-10,15.714300155639648,14.345199584960938,15.714300155639648,14.345199584960938,14695540.0,13.611222267150879
2010-05-11,14.226200103759766,13.244099617004395,14.053600311279297,13.440500259399414,14798771.0,12.752815246582031
2010-05-12,13.797599792480469,12.726200103759766,13.315500259399414,13.732099533081055,9378189.0,13.029492378234863
2010-05-13,13.946399688720703,12.619099617004395,13.732099533081055,13.898799896240234,9488975.0,13.187661170959473
2010-05-14,14.327400207519531,13.488100051879883,13.619099617004395,13.982099533081055,10828150.0,13.26669979095459
2010-05-17,14.619099617004395,13.577400207519531,13.625,13.690500259399414,13864778.0,12.990021705627441
2010-05-18,14.095199584960938,12.857099533081055,13.690500259399414,13.869099617004395,9554807.0,13.159482955932617
2010-05-19,14.148799896240234,13.392900466918945,13.690500259399414,13.45829963684082,12240351.0,12.769700050354004
2010-05-20,13.45829963684082,12.380900382995605,13.095199584960938,12.636899948120117,10360918.0,11.990328788757324
2010-05-21,12.595199584960938,11.91670036315918,12.08329963684082,12.529800415039062,8395169.0,11.888710021972656
2010-05-24,13.571399688720703,12.553600311279297,12.619099617004395,13.476200103759766,11245287.0,12.786684036254883
2010-05-25,14.58329963684082,13.54170036315918,13.54170036315918,14.369099617004395,18780952.0,13.633899688720703
2010-05-26,14.339300155639648,13.70829963684082,14.16670036315918,14.244099617004395,10002435.0,13.51529598236084
2010-05-27,15.232099533081055,13.928600311279297,14.029800415039062,14.869099617004395,12804945.0,14.108317375183105
2010-05-28,15.148799896240234,14.642900466918945,15.148799896240234,14.863100051879883,8516594.0,14.102624893188477
2010-05-31,14.773799896240234,14.017900466918945,14.630900382995605,14.029800415039062,8100102.0,13.311962127685547
2010-06-01,15.059499740600586,13.815500259399414,13.928600311279297,14.54170036315918,14225216.0,13.797670364379883
2010-06-02,15.178600311279297,14.047599792480469,14.375,15.172599792480469,13759279.0,14.396288871765137
2010-06-03,15.285699844360352,14.642900466918945,15.101200103759766,14.702400207519531,11756713.0,13.950148582458496
2010-06-04,15.0,14.428600311279297,14.702400207519531,14.761899948120117,6510514.0,14.006601333618164
2010-06-07,14.452400207519531,13.869099617004395,14.255900382995605,14.392900466918945,11855745.0,13.65648365020752
2010-06-08,15.351200103759766,14.452400207519531,14.880900382995605,14.690500259399414,18047933.0,13.93885612487793
2010-06-09,14.940500259399414,14.297599792480469,14.690500259399414,14.815500259399414,11056055.0,14.057459831237793
2010-06-10,15.178600311279297,14.577400207519531,14.696399688720703,15.029800415039062,11748355.0,14.260795593261719
2010-06-11,15.125,14.58329963684082,15.095199584960938,14.702400207519531,7532522.0,13.950148582458496
2010-06-17,14.994099617004395,14.434499740600586,14.880900382995605,14.45829963684082,5788029.0,13.718534469604492
2010-06-18,14.482099533081055,13.011899948120117,14.464300155639648,13.107099533081055,10343895.0,12.436470985412598
2010-06-21,13.79170036315918,12.732099533081055,13.095199584960938,13.75,5955987.0,13.046476364135742
2010-06-22,13.952400207519531,13.565500259399414,13.619099617004395,13.738100051879883,3962359.0,13.035185813903809
2010-06-23,13.869099617004395,13.33329963684082,13.58329963684082,13.470199584960938,3738843.0,12.780991554260254
2010-06-24,14.053600311279297,13.696399688720703,13.696399688720703,13.922599792480469,7276367.0,13.210245132446289
2010-06-25,14.148799896240234,13.619099617004395,13.809499740600586,13.928600311279297,4823087.0,13.215936660766602
2010-06-29,13.684499740600586,12.535699844360352,13.630900382995605,12.535699844360352,7952704.0,11.894306182861328
2010-06-30,12.357099533081055,11.309499740600586,12.357099533081055,11.601200103759766,9008142.0,11.007622718811035
2010-07-01,11.91670036315918,11.476200103759766,11.488100051879883,11.625,6171252.0,11.030202865600586
2010-07-02,11.625,10.54170036315918,11.559499740600586,11.08329963684082,7689837.0,10.516218185424805
2010-07-05,10.785699844360352,10.119099617004395,10.642900466918945,10.345199584960938,10679377.0,9.81588363647461
2010-07-06,10.779800415039062,10.154800415039062,10.238100051879883,10.761899948120117,10621115.0,10.211264610290527
2010-07-07,10.934499740600586,10.535699844360352,10.732099533081055,10.875,7799042.0,10.318577766418457
2010-07-08,11.214300155639648,10.761899948120117,10.940500259399414,11.130900382995605,9467681.0,10.561385154724121
2010-07-09,11.779800415039062,11.017900466918945,11.101200103759766,11.625,9292576.0,11.030202865600586
2010-07-12,11.898799896240234,11.488100051879883,11.619099617004395,11.744099617004395,5180552.0,11.143209457397461
2010-07-13,11.684499740600586,11.398799896240234,11.547599792480469,11.571399688720703,4001760.0,10.97934627532959
2010-07-14,11.83329963684082,11.380900382995605,11.571399688720703,11.559499740600586,4919294.0,10.968055725097656
2010-07-15,11.636899948120117,10.946399688720703,11.523799896240234,10.994099617004395,4059621.0,10.4315824508667
2010-07-16,11.380900382995605,10.869099617004395,10.952400207519531,11.309499740600586,4558059.0,10.730846405029297
2010-07-19,11.607099533081055,11.059499740600586,11.178600311279297,11.589300155639648,3817298.0,10.996330261230469
2010-07-20,11.964300155639648,11.660699844360352,11.660699844360352,11.952400207519531,6222136.0,11.340851783752441
2010-07-21,12.351200103759766,11.845199584960938,12.023799896240234,11.898799896240234,5640031.0,11.289995193481445
2010-07-22,12.220199584960938,11.803600311279297,11.863100051879883,12.142900466918945,4571557.0,11.521604537963867
2010-07-23,12.178600311279297,11.892900466918945,12.136899948120117,12.047599792480469,4172077.0,11.431181907653809
2010-07-26,12.142900466918945,11.940500259399414,12.095199584960938,12.142900466918945,3859847.0,11.521604537963867
2010-07-27,12.232099533081055,12.029800415039062,12.172599792480469,12.154800415039062,4300908.0,11.532896995544434
2010-07-28,13.369099617004395,12.33329963684082,12.33329963684082,13.255900382995605,14887053.0,12.577657699584961
2010-07-29,13.25,12.863100051879883,13.065500259399414,13.023799896240234,9646889.0,12.357430458068848
2010-07-30,13.220199584960938,12.976200103759766,13.035699844360352,13.142900466918945,6130449.0,12.470438957214355
2010-08-02,13.309499740600586,13.095199584960938,13.196399688720703,13.172599792480469,8280905.0,12.498619079589844
2010-08-03,14.0,13.29170036315918,13.83329963684082,13.41670036315918,10640849.0,12.799638748168945
2010-08-04,13.350000381469727,13.0,13.241700172424316,13.308300018310547,8711913.0,12.696220397949219
2010-08-05,13.491700172424316,13.14169979095459,13.45829963684082,13.241700172424316,9291875.0,12.632684707641602
2010-08-06,13.616700172424316,13.16670036315918,13.25,13.600000381469727,10026666.0,12.974506378173828
2010-08-09,14.149999618530273,13.633299827575684,13.633299827575684,14.14169979095459,11390650.0,13.491292953491211
2010-08-10,14.616700172424316,13.91670036315918,14.16670036315918,13.925000190734863,14300956.0,13.28455924987793
2010-08-11,14.183300018310547,13.758299827575684,13.875,14.008299827575684,7743276.0,13.364027976989746
2010-08-12,13.95829963684082,13.566699981689453,13.79170036315918,13.591699600219727,7643920.0,12.96658706665039
2010-08-13,13.941699981689453,13.54170036315918,13.60830020904541,13.933300018310547,5879085.0,13.29247760772705
2010-08-16,14.16670036315918,13.85830020904541,13.91670036315918,14.133299827575684,6621904.0,13.483278274536133
2010-08-17,14.75,14.23330020904541,14.23330020904541,14.449999809265137,11211879.0,13.785414695739746
2010-08-18,14.566699981689453,14.16670036315918,14.41670036315918,14.350000381469727,7968774.0,13.690013885498047
2010-08-19,14.51669979095459,14.191699981689453,14.5,14.283300399780273,6417799.0,13.62637996673584
2010-08-20,14.183300018310547,13.625,14.175000190734863,13.741700172424316,12656428.0,13.109688758850098
2010-08-23,13.98330020904541,13.649999618530273,13.75,13.783300399780273,5777436.0,13.149375915527344
2010-08-24,13.875,13.574999809265137,13.783300399780273,13.699999809265137,5369598.0,13.069906234741211
2010-08-25,13.866700172424316,13.433300018310547,13.691699981689453,13.54170036315918,5408887.0,12.918888092041016
2010-08-26,13.66670036315918,13.41670036315918,13.550000190734863,13.574999809265137,3780727.0,12.95065689086914
2010-08-27,13.949999809265137,13.558300018310547,13.566699981689453,13.883299827575684,6746076.0,13.244776725769043
2010-08-30,14.191699981689453,13.824999809265137,13.866700172424316,14.14169979095459,8433508.0,13.491292953491211
2010-08-31,14.066699981689453,13.841699600219727,14.066699981689453,13.949999809265137,7046982.0,13.308406829833984
2010-09-01,14.0,13.45829963684082,14.0,13.625,7921864.0,12.998355865478516
2010-09-02,13.800000190734863,13.591699600219727,13.725000381469727,13.758299827575684,6669067.0,13.125524520874023
2010-09-03,13.758299827575684,13.41670036315918,13.691699981689453,13.591699600219727,6708070.0,12.96658706665039
2010-09-06,13.991700172424316,13.324999809265137,13.58329963684082,13.699999809265137,12297845.0,13.069906234741211
2010-09-07,13.70829963684082,13.491700172424316,13.600000381469727,13.60830020904541,6672064.0,12.98242473602295
2010-09-08,13.58329963684082,13.41670036315918,13.58329963684082,13.508299827575684,5797450.0,12.887022972106934
2010-09-09,13.783300399780273,13.48330020904541,13.550000190734863,13.566699981689453,8062967.0,12.942736625671387
2010-09-10,13.574999809265137,13.20829963684082,13.524999618530273,13.45829963684082,6201033.0,12.839323043823242
2010-09-13,13.89169979095459,13.350000381469727,13.475000381469727,13.83329963684082,10154783.0,13.197075843811035
2010-09-14,13.875,13.591699600219727,13.850000381469727,13.741700172424316,5859663.0,13.109688758850098
2010-09-15,14.133299827575684,13.633299827575684,13.633299827575684,14.050000190734863,15150388.0,13.403812408447266
2010-09-16,14.75,13.91670036315918,13.98330020904541,14.616700172424316,33820140.0,13.944448471069336
2010-09-17,15.091699600219727,14.16670036315918,14.475000381469727,14.76669979095459,25183893.0,14.087546348571777
2010-09-20,14.95829963684082,14.074999809265137,14.64169979095459,14.091699600219727,16141808.0,13.443591117858887
2010-09-21,14.16670036315918,13.45829963684082,14.0,13.60830020904541,9225527.0,12.98242473602295
2010-09-27,13.816699981689453,13.341699600219727,13.616700172424316,13.808300018310547,6862326.0,13.173224449157715
2010-09-28,13.79170036315918,13.45829963684082,13.79170036315918,13.51669979095459,7315727.0,12.895037651062012
2010-09-29,13.58329963684082,13.0,13.48330020904541,13.14169979095459,10391897.0,12.537284851074219
2010-09-30,13.425000190734863,13.074999809265137,13.16670036315918,13.41670036315918,13469253.0,12.799638748168945
2010-10-08,13.66670036315918,13.33329963684082,13.375,13.58329963684082,12228280.0,12.958574295043945
2010-10-11,13.79170036315918,13.399999618530273,13.591699600219727,13.66670036315918,15713528.0,13.038140296936035
2010-10-12,13.658300399780273,13.466699600219727,13.616700172424316,13.491700172424316,11285266.0,12.871187210083008
2010-10-13,14.158300399780273,13.399999618530273,13.48330020904541,14.149999618530273,19619544.0,13.499210357666016
2010-10-14,14.024999618530273,13.558300018310547,13.925000190734863,13.574999809265137,14268379.0,12.95065689086914
2010-10-15,13.616700172424316,13.33329963684082,13.425000190734863,13.533300399780273,9007048.0,12.910874366760254
2010-10-18,13.508299827575684,13.125,13.5,13.45829963684082,8989634.0,12.839323043823242
2010-10-19,14.23330020904541,13.425000190734863,13.449999809265137,14.074999809265137,17822509.0,13.42765998840332
2010-10-20,14.316699981689453,13.70829963684082,13.800000190734863,13.975000381469727,16167381.0,13.332261085510254
2010-10-21,14.466699600219727,13.800000190734863,13.91670036315918,14.308300018310547,17394233.0,13.65023136138916
2010-10-22,14.491700172424316,14.183300018310547,14.308300018310547,14.475000381469727,15823593.0,13.809263229370117
2010-10-25,14.83329963684082,14.366700172424316,14.48330020904541,14.54170036315918,20072952.0,13.872896194458008
2010-10-26,15.08329963684082,14.25,14.5,14.991700172424316,22765715.0,14.30219841003418
2010-10-27,15.074999809265137,14.41670036315918,15.024999618530273,14.466699600219727,14225366.0,13.801344871520996
2010-10-28,14.66670036315918,14.16670036315918,14.5,14.35830020904541,8775963.0,13.697930335998535
2010-10-29,15.41670036315918,14.16670036315918,14.5,15.258299827575684,29612974.0,14.556537628173828
2010-11-01,15.399999618530273,14.98330020904541,15.25,15.341699600219727,20392280.0,14.636102676391602
2010-11-02,15.816699981689453,15.274999618530273,15.350000381469727,15.508299827575684,22953054.0,14.795039176940918
2010-11-03,16.33329963684082,15.300000190734863,15.491700172424316,15.783300399780273,23806219.0,15.057392120361328
2010-11-04,16.266700744628906,15.658300399780273,15.925000190734863,16.158300399780273,16025335.0,15.415144920349121
2010-11-05,16.899999618530273,15.908300399780273,16.216699600219727,15.975000381469727,23568581.0,15.240276336669922
2010-11-08,16.41670036315918,15.783300399780273,16.058300018310547,16.399999618530273,17395213.0,15.64572811126709
2010-11-09,16.566699981689453,15.64169979095459,16.566699981689453,15.76669979095459,20041387.0,15.04155445098877
2010-11-10,15.899999618530273,15.308300018310547,15.58329963684082,15.783300399780273,11467138.0,15.057392120361328
2010-11-11,15.91670036315918,15.425000190734863,15.616700172424316,15.433300018310547,10916565.0,14.723487854003906
2010-11-12,16.11669921875,14.566699981689453,15.41670036315918,15.091699600219727,17322560.0,14.397600173950195
2010-11-15,15.25,14.75,15.091699600219727,15.23330020904541,8138549.0,14.532687187194824
2010-11-16,15.225000381469727,13.975000381469727,15.225000381469727,14.100000381469727,10157277.0,13.451510429382324
2010-11-17,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0,13.451510429382324
2010-11-18,14.29170036315918,13.625,14.29170036315918,14.01669979095459,7161771.0,13.372040748596191
2010-11-19,14.33329963684082,13.875,14.191699981689453,14.29170036315918,7682846.0,13.634395599365234
2010-11-22,14.691699981689453,14.01669979095459,14.08329963684082,14.35830020904541,10182952.0,13.697930335998535
2010-11-23,14.216699600219727,13.26669979095459,14.216699600219727,13.73330020904541,10236803.0,13.101675987243652
2010-11-24,13.991700172424316,13.508299827575684,13.625,13.98330020904541,6038511.0,13.340177536010742
2010-11-25,14.23330020904541,13.91670036315918,13.98330020904541,14.100000381469727,7231601.0,13.451510429382324
2010-11-26,14.149999618530273,13.850000381469727,14.149999618530273,13.98330020904541,5073263.0,13.340177536010742
2010-11-29,13.941699981689453,13.625,13.941699981689453,13.883299827575684,4523033.0,13.244776725769043
2010-11-30,14.633299827575684,13.683300018310547,13.98330020904541,14.475000381469727,17026545.0,13.809263229370117
2010-12-01,14.83329963684082,14.316699981689453,14.441699981689453,14.491700172424316,9734616.0,13.8251953125
2010-12-02,14.683300018310547,14.25,14.566699981689453,14.408300399780273,7318277.0,13.745631217956543
2010-12-03,14.475000381469727,13.966699600219727,14.399999618530273,14.050000190734863,5485619.0,13.403812408447266
2010-12-06,14.08329963684082,13.60830020904541,14.01669979095459,13.75,3890154.0,13.117607116699219
2010-12-07,13.899999618530273,13.33329963684082,13.70829963684082,13.83329963684082,2809492.0,13.197075843811035
2010-12-08,14.241700172424316,13.800000190734863,13.95829963684082,13.85830020904541,3719932.0,13.220925331115723
2010-12-09,13.824999809265137,13.399999618530273,13.70829963684082,13.425000190734863,4391891.0,12.8075532913208
2010-12-10,13.683300018310547,13.48330020904541,13.48330020904541,13.60830020904541,3088857.0,12.98242473602295
2010-12-13,14.066699981689453,13.550000190734863,13.633299827575684,14.024999618530273,4499622.0,13.379959106445312
2010-12-14,14.533300399780273,14.058300018310547,14.149999618530273,14.41670036315918,8891976.0,13.753644943237305
2010-12-15,14.408300399780273,14.08329963684082,14.408300399780273,14.216699600219727,5360548.0,13.562841415405273
2010-12-16,14.699999809265137,14.133299827575684,14.133299827575684,14.591699600219727,11372079.0,13.920595169067383
2010-12-17,14.649999618530273,14.383299827575684,14.649999618530273,14.600000381469727,5497750.0,13.928515434265137
2010-12-20,14.774999618530273,13.883299827575684,14.66670036315918,14.14169979095459,6120975.0,13.491292953491211
2010-12-21,14.699999809265137,14.08329963684082,14.14169979095459,14.64169979095459,7206997.0,13.96829605102539
2010-12-22,14.675000190734863,14.191699981689453,14.66670036315918,14.316699981689453,3949210.0,13.658242225646973
2010-12-23,14.33329963684082,13.741700172424316,14.33329963684082,13.83329963684082,5034966.0,13.197075843811035
2010-12-24,14.033300399780273,13.625,13.816699981689453,13.991700172424316,3654491.0,13.348191261291504
2010-12-27,14.066699981689453,13.491700172424316,13.899999618530273,13.51669979095459,4331527.0,12.895037651062012
2010-12-28,13.533300399780273,13.066699981689453,13.533300399780273,13.08329963684082,4463574.0,12.48157024383545
2010-12-29,13.216699600219727,12.933300018310547,12.933300018310547,13.20829963684082,2240999.0,12.600822448730469
2010-12-30,13.241700172424316,13.058300018310547,13.199999809265137,13.175000190734863,1899503.0,12.569053649902344
2010-12-31,13.316699981689453,13.116700172424316,13.175000190734863,13.283300399780273,3383532.0,12.672372817993164
2011-01-04,13.466699600219727,13.175000190734863,13.408300399780273,13.375,2977961.0,12.759852409362793
2011-01-05,13.591699600219727,13.274999618530273,13.35830020904541,13.48330020904541,3344249.0,12.863173484802246
2011-01-06,13.5,13.08329963684082,13.5,13.25,4157310.0,12.640602111816406
2011-01-07,13.324999809265137,13.125,13.216699600219727,13.20829963684082,3588876.0,12.600822448730469
2011-01-10,13.225000381469727,12.508299827575684,13.16670036315918,12.64169979095459,8526804.0,12.060280799865723
2011-01-11,12.600000381469727,12.20829963684082,12.5,12.466699600219727,3640222.0,11.893329620361328
2011-01-12,12.758299827575684,12.475000381469727,12.475000381469727,12.66670036315918,2355089.0,12.084131240844727
2011-01-13,12.725000381469727,12.524999618530273,12.725000381469727,12.58329963684082,1588118.0,12.00456714630127
2011-01-14,12.58329963684082,12.25,12.58329963684082,12.258299827575684,2206984.0,11.694515228271484
2011-01-17,12.241700172424316,11.258299827575684,12.23330020904541,11.54170036315918,4142357.0,11.010872840881348
2011-01-18,11.625,11.350000381469727,11.566699981689453,11.558300018310547,2595121.0,11.026707649230957
2011-01-19,11.79170036315918,11.441699981689453,11.558300018310547,11.783300399780273,2339084.0,11.241361618041992
2011-01-20,11.774999618530273,11.16670036315918,11.774999618530273,11.183300018310547,2539254.0,10.668954849243164
2011-01-21,11.39169979095459,11.125,11.158300399780273,11.29170036315918,1599340.0,10.772371292114258
2011-01-24,11.566699981689453,11.29170036315918,11.51669979095459,11.300000190734863,2018443.0,10.780287742614746
2011-01-25,11.466699600219727,10.899999618530273,11.35830020904541,11.01669979095459,1882102.0,10.510018348693848
2011-01-26,11.191699981689453,10.991700172424316,11.074999809265137,11.133299827575684,1432193.0,10.621254920959473
2011-01-27,11.375,11.04170036315918,11.125,11.366700172424316,1973510.0,10.843920707702637
2011-01-28,11.533300399780273,11.26669979095459,11.366700172424316,11.5,1730819.0,10.971089363098145
2011-01-31,11.850000381469727,11.524999618530273,11.533300399780273,11.800000190734863,2516728.0,11.257291793823242
2011-02-01,11.83329963684082,11.58329963684082,11.816699981689453,11.725000381469727,1851180.0,11.18574333190918
2011-02-09,11.675000190734863,11.475000381469727,11.54170036315918,11.475000381469727,1635446.0,10.947240829467773
2011-02-10,11.783300399780273,11.425000190734863,11.466699600219727,11.75,2231188.0,11.209592819213867
2011-02-11,11.95829963684082,11.725000381469727,11.75,11.908300399780273,2068724.0,11.360611915588379
2011-02-14,12.133299827575684,11.83329963684082,11.85830020904541,12.074999809265137,3237491.0,11.519645690917969
2011-02-15,12.274999618530273,12.04170036315918,12.158300399780273,12.091699600219727,3996420.0,11.535576820373535
2011-02-16,12.716699600219727,12.024999618530273,12.100000381469727,12.691699981689453,6764386.0,12.107980728149414
2011-02-17,12.64169979095459,12.383299827575684,12.64169979095459,12.5,3434089.0,11.925097465515137
2011-02-18,12.5,12.100000381469727,12.41670036315918,12.241700172424316,2846730.0,11.678677558898926
2011-02-21,12.524999618530273,12.10830020904541,12.199999809265137,12.48330020904541,2549046.0,11.909164428710938
2011-02-22,12.533300399780273,12.066699981689453,12.533300399780273,12.074999809265137,3479195.0,11.519645690917969
2011-02-23,12.199999809265137,11.925000190734863,11.98330020904541,12.158300399780273,2556775.0,11.599113464355469
2011-02-24,13.23330020904541,12.0,12.08329963684082,12.866700172424316,10440446.0,12.274931907653809
2011-02-25,12.73330020904541,12.466699600219727,12.658300399780273,12.691699981689453,4863907.0,12.107980728149414
2011-02-28,12.824999809265137,12.524999618530273,12.699999809265137,12.758299827575684,3971806.0,12.171517372131348
2011-03-01,13.158300399780273,12.841699600219727,12.850000381469727,12.991700172424316,7835973.0,12.394184112548828
2011-03-02,13.0,12.558300018310547,12.875,12.824999809265137,3555849.0,12.235151290893555
2011-03-03,12.875,12.508299827575684,12.83329963684082,12.574999809265137,3488231.0,11.996649742126465
2011-03-04,12.66670036315918,12.41670036315918,12.508299827575684,12.658300399780273,2548204.0,12.076116561889648
2011-03-07,12.941699981689453,12.625,12.66670036315918,12.83329963684082,4048359.0,12.24306869506836
2011-03-08,12.991700172424316,12.79170036315918,12.83329963684082,12.908300399780273,3299901.0,12.314620018005371
2011-03-09,13.158300399780273,12.850000381469727,12.908300399780273,13.100000381469727,6035809.0,12.497503280639648
2011-03-10,13.149999618530273,12.758299827575684,13.14169979095459,12.79170036315918,3708654.0,12.203381538391113
2011-03-11,12.966699600219727,12.625,12.70829963684082,12.675000190734863,3155051.0,12.092048645019531
2011-03-14,12.649999618530273,12.308300018310547,12.600000381469727,12.466699600219727,4164999.0,11.893329620361328
2011-03-15,12.449999809265137,11.866700172424316,12.449999809265137,12.050000190734863,4841538.0,11.495793342590332
2011-03-16,12.25,12.058300018310547,12.074999809265137,12.175000190734863,2516631.0,11.615046501159668
2011-03-17,12.133299827575684,11.908300399780273,12.133299827575684,11.941699981689453,2896632.0,11.392474174499512
2011-03-18,12.08329963684082,11.95829963684082,12.0,12.04170036315918,1516829.0,11.48787784576416
2011-03-21,12.308300018310547,11.966699600219727,12.04170036315918,12.16670036315918,2584499.0,11.60712718963623
2011-03-22,12.241700172424316,12.008299827575684,12.191699981689453,12.199999809265137,2054350.0,11.638895034790039
2011-03-23,12.83329963684082,12.100000381469727,12.216699600219727,12.66670036315918,7607880.0,12.084131240844727
2011-03-24,12.83329963684082,12.41670036315918,12.58329963684082,12.683300018310547,5928829.0,12.099969863891602
2011-03-25,12.741700172424316,12.533300399780273,12.625,12.691699981689453,4437325.0,12.107980728149414
2011-03-28,12.899999618530273,12.60830020904541,12.683300018310547,12.850000381469727,5688804.0,12.259000778198242
2011-03-29,12.850000381469727,12.399999618530273,12.79170036315918,12.425000190734863,4880127.0,11.853548049926758
2011-03-30,12.566699981689453,12.091699600219727,12.48330020904541,12.175000190734863,3698225.0,11.615046501159668
2011-03-31,12.23330020904541,12.0,12.183300018310547,12.01669979095459,2304215.0,11.46402645111084
2011-04-01,12.23330020904541,12.04170036315918,12.050000190734863,12.199999809265137,1495976.0,11.638895034790039
2011-04-06,12.29170036315918,12.066699981689453,12.16670036315918,12.25,1678057.0,11.686595916748047
2011-04-07,12.316699981689453,12.100000381469727,12.316699981689453,12.26669979095459,2231102.0,11.702528953552246
2011-04-08,12.375,12.20829963684082,12.23330020904541,12.366700172424316,2210646.0,11.797928810119629
2011-04-11,12.39169979095459,12.100000381469727,12.383299827575684,12.116700172424316,2805934.0,11.559426307678223
2011-04-12,12.241700172424316,12.08329963684082,12.091699600219727,12.183300018310547,1954519.0,11.622963905334473
2011-04-13,12.58329963684082,12.100000381469727,12.16670036315918,12.550000190734863,5112355.0,11.972796440124512
2011-04-14,12.70829963684082,12.5,12.5,12.550000190734863,4353863.0,11.972796440124512
2011-04-15,13.241700172424316,12.425000190734863,12.5,12.899999618530273,12621944.0,12.306700706481934
2011-04-18,12.824999809265137,12.533300399780273,12.70829963684082,12.66670036315918,6953388.0,12.084131240844727
2011-04-19,12.58329963684082,12.23330020904541,12.58329963684082,12.341699600219727,4489666.0,11.774076461791992
2011-04-20,12.691699981689453,12.300000190734863,12.35830020904541,12.433300018310547,3593071.0,11.861466407775879
2011-04-21,12.741700172424316,12.508299827575684,12.508299827575684,12.675000190734863,4681491.0,12.092048645019531
2011-04-22,12.683300018310547,12.350000381469727,12.5,12.408300399780273,3921193.0,11.837614059448242
2011-04-25,12.48330020904541,12.0,12.41670036315918,12.050000190734863,3429475.0,11.495793342590332
2011-04-26,12.10830020904541,11.79170036315918,12.050000190734863,11.83329963684082,2381606.0,11.289060592651367
2011-04-27,11.991700172424316,11.675000190734863,11.866700172424316,11.758299827575684,1701548.0,11.217509269714355
2011-04-28,11.899999618530273,11.33329963684082,11.76669979095459,11.341699600219727,1973026.0,10.82007122039795
2011-04-29,11.48330020904541,11.316699981689453,11.33329963684082,11.466699600219727,1825879.0,10.93932056427002
2011-05-03,11.75,11.441699981689453,11.574999809265137,11.725000381469727,1591822.0,11.18574333190918
2011-05-04,11.716699600219727,11.25,11.716699600219727,11.324999809265137,1562261.0,10.80413818359375
2011-05-05,11.508299827575684,11.300000190734863,11.300000190734863,11.475000381469727,1117714.0,10.947240829467773
2011-05-06,11.633299827575684,11.33329963684082,11.466699600219727,11.591699600219727,1213272.0,11.058570861816406
2011-05-09,11.699999809265137,11.41670036315918,11.600000381469727,11.566699981689453,2026976.0,11.034723281860352
2011-05-10,11.683300018310547,11.51669979095459,11.60830020904541,11.675000190734863,1425907.0,11.138041496276855
2011-05-11,11.73330020904541,11.54170036315918,11.66670036315918,11.683300018310547,1390076.0,11.14596176147461
2011-05-12,11.741700172424316,11.51669979095459,11.66670036315918,11.54170036315918,1406377.0,11.010872840881348
2011-05-13,11.83329963684082,11.375,11.5,11.66670036315918,2395516.0,11.130125045776367
2011-05-16,11.66670036315918,11.33329963684082,11.66670036315918,11.508299827575684,3521235.0,10.97900676727295
2011-05-17,11.45829963684082,11.16670036315918,11.45829963684082,11.383299827575684,2301184.0,10.859757423400879
2011-05-18,11.45829963684082,11.26669979095459,11.350000381469727,11.41670036315918,1504420.0,10.891622543334961
2011-05-19,11.633299827575684,11.350000381469727,11.41670036315918,11.591699600219727,3601773.0,11.058570861816406
2011-05-20,11.658300399780273,11.508299827575684,11.54170036315918,11.58329963684082,1772582.0,11.050559043884277
2011-05-23,11.574999809265137,11.26669979095459,11.574999809265137,11.566699981689453,2443790.0,11.034723281860352
2011-05-24,12.5,11.25,11.54170036315918,12.125,10878986.0,11.567344665527344
2011-05-25,12.216699600219727,11.633299827575684,12.04170036315918,11.949999809265137,9589794.0,11.400392532348633
2011-05-26,12.14169979095459,11.600000381469727,11.941699981689453,11.725000381469727,7065391.0,11.18574333190918
2011-05-27,12.0,10.91670036315918,11.558300018310547,11.941699981689453,9165903.0,11.392474174499512
2011-05-30,12.324999809265137,11.48330020904541,11.79170036315918,11.675000190734863,10098864.0,11.138041496276855
2011-05-31,11.83329963684082,11.10830020904541,11.508299827575684,11.433300018310547,5210615.0,10.90745735168457
2011-06-01,11.5,11.149999618530273,11.449999809265137,11.274999618530273,3645252.0,10.756439208984375
2011-06-02,11.100000381469727,10.45829963684082,11.091699600219727,10.591699600219727,4701372.0,10.104564666748047
2011-06-03,10.70829963684082,10.574999809265137,10.600000381469727,10.649999618530273,1926724.0,10.160183906555176
2011-06-07,10.70829963684082,10.566699981689453,10.58329963684082,10.64169979095459,1500178.0,10.152265548706055
2011-06-08,10.774999618530273,10.64169979095459,10.64169979095459,10.741700172424316,1792126.0,10.247664451599121
2011-06-09,10.899999618530273,10.51669979095459,10.70829963684082,10.524999618530273,2301997.0,10.040931701660156
2011-06-10,10.658300399780273,10.175000190734863,10.558300018310547,10.375,2226848.0,9.897830963134766
2011-06-13,10.300000190734863,10.125,10.29170036315918,10.25,1479047.0,9.778580665588379
2011-06-14,10.399999618530273,10.183300018310547,10.20829963684082,10.383299827575684,1527506.0,9.905749320983887
2011-06-16,10.26669979095459,9.958330154418945,10.26669979095459,9.958330154418945,1980553.0,9.500324249267578
2011-06-17,10.116700172424316,9.800000190734863,9.949999809265137,9.816670417785645,965388.0,9.365180015563965
2011-06-20,9.916669845581055,9.649999618530273,9.791669845581055,9.774999618530273,1173833.0,9.325425148010254
2011-06-21,9.908329963684082,9.75,9.774999618530273,9.899999618530273,846360.0,9.444677352905273
2011-06-22,9.925000190734863,9.783329963684082,9.925000190734863,9.866669654846191,838456.0,9.412879943847656
2011-06-23,10.01669979095459,9.75,9.833330154418945,9.966670036315918,1317251.0,9.508278846740723
2011-06-24,10.241700172424316,9.916669845581055,9.975000381469727,10.183300018310547,2121649.0,9.714947700500488
2011-06-27,10.300000190734863,10.100000381469727,10.158300399780273,10.23330020904541,1876439.0,9.76264762878418
2011-06-28,10.26669979095459,10.10830020904541,10.23330020904541,10.20829963684082,1172326.0,9.738797187805176
2011-06-29,10.26669979095459,10.04170036315918,10.25,10.050000190734863,1631081.0,9.587778091430664
2011-06-30,10.20829963684082,10.024999618530273,10.058300018310547,10.16670036315918,1214579.0,9.69911003112793
2011-07-01,10.300000190734863,10.183300018310547,10.25,10.225000381469727,1545283.0,9.754730224609375
2011-07-04,10.550000190734863,10.225000381469727,10.225000381469727,10.54170036315918,2879506.0,10.056863784790039
2011-07-05,10.725000381469727,10.441699981689453,10.491700172424316,10.675000190734863,3903868.0,10.184032440185547
2011-07-06,10.808300018310547,10.550000190734863,10.625,10.616700172424316,1997602.0,10.12841510772705
2011-07-07,11.225000381469727,10.574999809265137,10.60830020904541,11.08329963684082,6776075.0,10.573554039001465
2011-07-08,11.633299827575684,10.85830020904541,10.866700172424316,10.949999809265137,5964159.0,10.446386337280273
2011-07-11,10.883299827575684,10.649999618530273,10.883299827575684,10.758299827575684,2554241.0,10.263504028320312
2011-07-12,10.66670036315918,10.316699981689453,10.66670036315918,10.341699600219727,3452081.0,9.86606502532959
2011-07-13,10.51669979095459,10.29170036315918,10.33329963684082,10.5,2468785.0,10.017083168029785
2011-07-14,10.658300399780273,10.466699600219727,10.5,10.625,2985102.0,10.136330604553223
2011-07-15,10.800000190734863,10.574999809265137,10.64169979095459,10.75,3419011.0,10.255582809448242
2011-07-18,10.816699981689453,10.633299827575684,10.758299827575684,10.699999809265137,2149849.0,10.207884788513184
2011-07-19,10.675000190734863,10.466699600219727,10.64169979095459,10.54170036315918,1644712.0,10.056863784790039
2011-07-20,10.683300018310547,10.48330020904541,10.58329963684082,10.66670036315918,1607650.0,10.176115036010742
2011-07-21,10.591699600219727,10.366700172424316,10.591699600219727,10.433300018310547,1335067.0,10.033402442932129
2011-07-22,10.51669979095459,10.408300399780273,10.433300018310547,10.449999809265137,900053.0,10.04946231842041
2011-07-25,10.433300018310547,9.958330154418945,10.399999618530273,10.01669979095459,2289404.0,9.632770538330078
2011-07-26,10.10830020904541,9.833330154418945,10.08329963684082,9.941670417785645,1866319.0,9.560617446899414
2011-07-27,10.125,9.850000381469727,9.958330154418945,10.066699981689453,1134095.0,9.680854797363281
2011-07-28,10.033300399780273,9.866669654846191,10.0,9.916669845581055,1284529.0,9.536576271057129
2011-07-29,9.983329772949219,9.850000381469727,9.899999618530273,9.916669845581055,1055232.0,9.536576271057129
2011-08-01,10.04170036315918,9.883330345153809,9.916669845581055,10.024999618530273,855739.0,9.640752792358398
2011-08-02,10.25,9.75,10.0,10.241700172424316,2933193.0,9.84914779663086
2011-08-03,10.216699600219727,10.074999809265137,10.091699600219727,10.116700172424316,1527724.0,9.7289400100708
2011-08-04,10.26669979095459,10.100000381469727,10.16670036315918,10.199999809265137,1707595.0,9.809045791625977
2011-08-05,10.100000381469727,9.758330345153809,9.858329772949219,9.975000381469727,2083721.0,9.592669486999512
2011-08-08,9.916669845581055,9.175000190734863,9.833330154418945,9.241669654846191,2355377.0,8.887446403503418
2011-08-09,9.083330154418945,8.741669654846191,8.766670227050781,9.0,2310361.0,8.65503978729248
2011-08-10,9.75,9.074999809265137,9.158329963684082,9.649999618530273,4843386.0,9.280125617980957
2011-08-11,9.891670227050781,9.358329772949219,9.358329772949219,9.716670036315918,4130697.0,9.344240188598633
2011-08-12,9.975000381469727,9.675000190734863,9.75,9.841670036315918,2708202.0,9.464447975158691
2011-08-15,10.29170036315918,9.766670227050781,9.791669845581055,10.158300399780273,3614196.0,9.768945693969727
2011-08-16,10.258299827575684,10.01669979095459,10.191699981689453,10.091699600219727,2203116.0,9.70489501953125
2011-08-17,10.183300018310547,9.933329582214355,10.0,10.100000381469727,1469916.0,9.71287727355957
2011-08-18,10.25,9.983329772949219,10.091699600219727,10.01669979095459,1599110.0,9.632770538330078
2011-08-19,10.149999618530273,9.766670227050781,9.908329963684082,10.14169979095459,1696310.0,9.752979278564453
2011-08-22,10.324999809265137,9.941670417785645,9.949999809265137,9.958330154418945,1747228.0,9.576638221740723
2011-08-23,10.475000381469727,9.991669654846191,9.991669654846191,10.41670036315918,4174945.0,10.017439842224121
2011-08-24,10.70829963684082,10.33329963684082,10.375,10.591699600219727,5290477.0,10.185731887817383
2011-08-25,10.70829963684082,10.39169979095459,10.591699600219727,10.691699981689453,4367712.0,10.281898498535156
2011-08-26,11.475000381469727,10.58329963684082,10.675000190734863,11.350000381469727,11998611.0,10.91496753692627
2011-08-29,12.23330020904541,11.16670036315918,11.25,12.091699600219727,14149432.0,11.628238677978516
2011-08-30,12.074999809265137,11.76669979095459,11.95829963684082,11.83329963684082,7087204.0,11.379741668701172
2011-08-31,12.050000190734863,11.66670036315918,11.883299827575684,11.866700172424316,5344763.0,11.411863327026367
2011-09-01,12.0,11.316699981689453,11.866700172424316,11.491700172424316,4790803.0,11.051237106323242
2011-09-02,11.76669979095459,11.383299827575684,11.566699981689453,11.508299827575684,4356039.0,11.067200660705566
2011-09-05,11.816699981689453,11.149999618530273,11.399999618530273,11.375,5915411.0,10.939008712768555
2011-09-06,11.725000381469727,11.216699600219727,11.26669979095459,11.58329963684082,4062189.0,11.139323234558105
2011-09-07,11.966699600219727,11.5,11.633299827575684,11.91670036315918,6379630.0,11.459946632385254
2011-09-08,11.98330020904541,11.241700172424316,11.95829963684082,11.258299827575684,4873987.0,10.826781272888184
2011-09-09,11.5,11.258299827575684,11.258299827575684,11.341699600219727,1928597.0,10.90698528289795
2011-09-13,11.308300018310547,10.658300399780273,11.308300018310547,10.83329963684082,3295374.0,10.418071746826172
2011-09-14,11.050000190734863,10.60830020904541,10.95829963684082,10.949999809265137,3648160.0,10.530298233032227
2011-09-15,11.08329963684082,10.850000381469727,11.0,10.85830020904541,1495018.0,10.442112922668457
2011-09-16,11.25,10.91670036315918,10.95829963684082,11.241700172424316,2348464.0,10.810819625854492
2011-09-19,11.45829963684082,11.024999618530273,11.175000190734863,11.100000381469727,2263950.0,10.67455005645752
2011-09-20,11.20829963684082,10.79170036315918,11.050000190734863,10.991700172424316,2007756.0,10.570399284362793
2011-09-21,11.466699600219727,10.875,11.058300018310547,11.399999618530273,2797359.0,10.963050842285156
2011-09-22,11.383299827575684,10.975000381469727,11.324999809265137,10.98330020904541,2922093.0,10.562320709228516
2011-09-23,11.133299827575684,10.75,10.824999809265137,10.908300399780273,3097243.0,10.490199089050293
2011-09-26,10.949999809265137,10.29170036315918,10.758299827575684,10.350000381469727,3208984.0,9.953295707702637
2011-09-27,10.741700172424316,10.48330020904541,10.508299827575684,10.600000381469727,3237749.0,10.193713188171387
2011-09-28,10.866700172424316,9.916669845581055,10.70829963684082,10.091699600219727,3682372.0,9.70489501953125
2011-09-29,10.133299827575684,9.766670227050781,9.983329772949219,10.01669979095459,2450309.0,9.632770538330078
2011-09-30,10.33329963684082,9.966670036315918,10.04170036315918,10.26669979095459,2170166.0,9.873188018798828
2011-10-10,10.824999809265137,10.300000190734863,10.300000190734863,10.5,2997430.0,10.09754753112793
2011-10-11,11.41670036315918,10.800000190734863,11.25,11.0,13636582.0,10.57838249206543
2011-10-12,12.100000381469727,10.70829963684082,10.83329963684082,12.100000381469727,13393993.0,11.636220932006836
2011-10-13,13.308300018310547,12.25,12.399999618530273,13.308300018310547,29870555.0,12.798208236694336
2011-10-14,13.75,13.0,13.66670036315918,13.383299827575684,29536304.0,12.870331764221191
2011-10-17,13.725000381469727,13.16670036315918,13.350000381469727,13.508299827575684,30754543.0,12.990540504455566
2011-10-18,13.66670036315918,13.10830020904541,13.25,13.491700172424316,25078616.0,12.974579811096191
2011-10-19,13.58329963684082,12.316699981689453,13.5,12.591699600219727,25751142.0,12.109073638916016
2011-10-20,12.83329963684082,12.26669979095459,12.550000190734863,12.45829963684082,19806955.0,11.980788230895996
2011-10-21,12.591699600219727,12.08329963684082,12.25,12.16670036315918,14467553.0,11.700364112854004
2011-10-24,13.383299827575684,11.933300018310547,12.20829963684082,13.383299827575684,32636760.0,12.870331764221191
2011-10-25,14.58329963684082,13.20829963684082,13.39169979095459,13.741700172424316,46638023.0,13.214996337890625
2011-10-26,14.925000190734863,13.39169979095459,13.48330020904541,14.16670036315918,43567327.0,13.623705863952637
2011-10-27,14.14169979095459,13.625,13.91670036315918,13.808300018310547,21085519.0,13.279041290283203
2011-10-28,14.98330020904541,13.875,14.08329963684082,14.133299827575684,34572111.0,13.59158706665039
2011-10-31,14.70829963684082,13.83329963684082,14.024999618530273,14.433300018310547,26882345.0,13.880088806152344
2011-11-01,14.5,14.01669979095459,14.074999809265137,14.25,19671596.0,13.703814506530762
2011-11-02,15.675000190734863,13.841699600219727,13.908300399780273,15.675000190734863,39717888.0,15.07419490814209
2011-11-03,16.08329963684082,15.183300018310547,16.0,15.300000190734863,40120719.0,14.713568687438965
2011-11-04,15.574999809265137,14.675000190734863,15.04170036315918,15.125,22890863.0,14.545276641845703
2011-11-07,15.25,14.73330020904541,14.883299827575684,15.225000381469727,15155008.0,14.64144229888916
2011-11-08,15.341699600219727,14.758299827575684,15.23330020904541,14.866700172424316,13619650.0,14.296876907348633
2011-11-09,16.058300018310547,14.366700172424316,14.91670036315918,15.73330020904541,29575213.0,15.130260467529297
2011-11-10,15.566699981689453,14.274999618530273,15.20829963684082,14.441699981689453,23221538.0,13.888165473937988
2011-11-11,15.16670036315918,14.191699981689453,14.441699981689453,14.441699981689453,15379283.0,13.888165473937988
2011-11-14,14.866700172424316,14.16670036315918,14.58329963684082,14.60830020904541,11575660.0,14.048381805419922
2011-11-15,14.949999809265137,14.350000381469727,14.566699981689453,14.899999618530273,16438125.0,14.328898429870605
2011-11-16,14.85830020904541,14.23330020904541,14.85830020904541,14.433300018310547,12619319.0,13.880088806152344
2011-11-17,14.591699600219727,14.091699600219727,14.41670036315918,14.183300018310547,8959930.0,13.639668464660645
2011-11-18,14.33329963684082,13.675000190734863,14.08329963684082,13.83329963684082,12421308.0,13.303084373474121
2011-11-21,14.04170036315918,13.658300399780273,13.808300018310547,13.991700172424316,7454903.0,13.455413818359375
2011-11-22,14.383299827575684,13.83329963684082,13.841699600219727,14.216699600219727,12663565.0,13.671789169311523
2011-11-23,14.383299827575684,13.841699600219727,14.216699600219727,14.066699981689453,9404577.0,13.527539253234863
2011-11-24,14.33329963684082,13.75,13.83329963684082,14.0,6781323.0,13.463395118713379
2011-11-25,14.241700172424316,13.758299827575684,13.866700172424316,13.975000381469727,7491168.0,13.43935489654541
2011-11-28,13.975000381469727,13.975000381469727,13.975000381469727,13.975000381469727,0.0,13.43935489654541
2011-11-29,14.0,13.41670036315918,13.975000381469727,13.658300399780273,11752126.0,13.134794235229492
2011-11-30,13.625,12.316699981689453,13.625,12.58329963684082,13981911.0,12.100994110107422
2011-12-01,13.20829963684082,12.5,13.16670036315918,12.633299827575684,9697103.0,12.149079322814941
2011-12-02,13.316699981689453,12.183300018310547,12.41670036315918,12.83329963684082,9796036.0,12.341412544250488
2011-12-05,13.058300018310547,12.341699600219727,12.70829963684082,12.449999809265137,6029158.0,11.972803115844727
2011-12-06,13.225000381469727,12.191699981689453,12.39169979095459,13.066699981689453,10426455.0,12.565868377685547
2011-12-07,13.625,12.925000190734863,13.04170036315918,13.41670036315918,15287487.0,12.902453422546387
2011-12-08,14.158300399780273,13.20829963684082,13.324999809265137,13.716699600219727,18969064.0,13.190954208374023
2011-12-09,13.625,12.875,13.558300018310547,12.89169979095459,10902500.0,12.397574424743652
2011-12-12,13.074999809265137,12.04170036315918,12.841699600219727,12.225000381469727,11533352.0,11.756430625915527
2011-12-13,12.824999809265137,11.58329963684082,12.074999809265137,12.491700172424316,17917699.0,12.012907981872559
2011-12-14,12.58329963684082,11.76669979095459,12.14169979095459,11.875,12629105.0,11.419845581054688
2011-12-15,12.175000190734863,11.41670036315918,11.625,11.51669979095459,9887420.0,11.075276374816895
2011-12-16,12.050000190734863,11.225000381469727,11.54170036315918,12.033300399780273,11895112.0,11.572077751159668
2011-12-19,13.23330020904541,11.66670036315918,11.76669979095459,13.23330020904541,27986950.0,12.726082801818848
2011-12-20,13.316699981689453,12.658300399780273,13.074999809265137,12.675000190734863,23407940.0,12.18918228149414
2011-12-21,13.191699981689453,12.5,12.741700172424316,12.550000190734863,14192162.0,12.06897258758545
2011-12-22,12.925000190734863,11.625,12.29170036315918,12.60830020904541,14464531.0,12.12503719329834
2011-12-23,13.066699981689453,12.199999809265137,12.366700172424316,12.625,12509007.0,12.141098022460938
2011-12-26,13.091699600219727,12.45829963684082,12.524999618530273,12.54170036315918,11054392.0,12.060991287231445
2011-12-27,12.441699981689453,11.41670036315918,12.316699981689453,11.633299827575684,13548716.0,11.187408447265625
2011-12-28,11.54170036315918,11.091699600219727,11.383299827575684,11.441699981689453,10713083.0,11.003151893615723
2011-12-29,11.574999809265137,11.258299827575684,11.33329963684082,11.383299827575684,6552497.0,10.946991920471191
2011-12-30,11.91670036315918,11.39169979095459,11.39169979095459,11.66670036315918,8884132.0,11.219528198242188
2012-01-04,12.074999809265137,11.241700172424316,11.816699981689453,11.258299827575684,9068636.0,10.826781272888184
2012-01-05,11.48330020904541,10.64169979095459,11.074999809265137,10.966699600219727,12276821.0,10.546357154846191
2012-01-06,11.16670036315918,10.758299827575684,10.89169979095459,11.133299827575684,6280659.0,10.706573486328125
2012-01-09,11.60830020904541,10.975000381469727,11.01669979095459,11.574999809265137,11352083.0,11.131342887878418
2012-01-10,12.08329963684082,11.433300018310547,11.5,12.033300399780273,14569034.0,11.572077751159668
2012-01-11,12.658300399780273,11.816699981689453,12.0,12.216699600219727,17111204.0,11.748446464538574
2012-01-12,12.375,12.0,12.08329963684082,12.050000190734863,7506042.0,11.58813762664795
2012-01-13,12.20829963684082,10.91670036315918,12.100000381469727,11.058300018310547,13037201.0,10.634448051452637
2012-01-16,11.0,10.58329963684082,10.800000190734863,10.600000381469727,6375996.0,10.193713188171387
2012-01-17,11.375,10.366700172424316,10.625,11.26669979095459,8132760.0,10.834857940673828
2012-01-18,11.566699981689453,10.566699981689453,11.258299827575684,10.699999809265137,12428235.0,10.289880752563477
2012-01-19,10.741700172424316,10.024999618530273,10.66670036315918,10.25,15419661.0,9.857129096984863
2012-01-20,10.64169979095459,10.26669979095459,10.26669979095459,10.425000190734863,11290878.0,10.025422096252441
2012-01-30,10.574999809265137,10.350000381469727,10.45829963684082,10.41670036315918,5866584.0,10.017439842224121
2012-01-31,10.808300018310547,10.10830020904541,10.375,10.783300399780273,10718421.0,10.369987487792969
2012-02-01,10.76669979095459,10.425000190734863,10.66670036315918,10.449999809265137,7356538.0,10.04946231842041
2012-02-02,11.08329963684082,10.41670036315918,10.524999618530273,10.975000381469727,15758769.0,10.554341316223145
2012-02-03,11.816699981689453,10.75,10.85830020904541,11.375,21036736.0,10.939008712768555
2012-02-06,11.508299827575684,11.16670036315918,11.300000190734863,11.23330020904541,12537832.0,10.802740097045898
2012-02-07,11.449999809265137,11.058300018310547,11.149999618530273,11.091699600219727,15256862.0,10.666565895080566
2012-02-08,11.5,10.98330020904541,11.08329963684082,11.433300018310547,11886501.0,10.995073318481445
2012-02-09,11.73330020904541,11.33329963684082,11.433300018310547,11.441699981689453,13278590.0,11.003151893615723
2012-02-10,11.716699600219727,11.300000190734863,11.41670036315918,11.5,10082721.0,11.059216499328613
2012-02-13,11.75,11.241700172424316,11.33329963684082,11.625,14189575.0,11.179425239562988
2012-02-14,11.649999618530273,11.366700172424316,11.60830020904541,11.48330020904541,7529407.0,11.043158531188965
2012-02-15,12.283300399780273,11.433300018310547,11.433300018310547,12.225000381469727,22796148.0,11.756430625915527
2012-02-16,12.5,11.991700172424316,12.199999809265137,12.14169979095459,17362445.0,11.676322937011719
2012-02-17,12.23330020904541,11.841699600219727,12.14169979095459,12.100000381469727,9084628.0,11.636220932006836
2012-02-20,12.466699600219727,12.14169979095459,12.29170036315918,12.158300399780273,10351554.0,11.692286491394043
2012-02-21,13.20829963684082,12.08329963684082,12.125,13.091699600219727,23532825.0,12.589909553527832
2012-02-22,13.699999809265137,12.875,12.933300018310547,13.383299827575684,24492828.0,12.870331764221191
2012-02-23,13.475000381469727,12.95829963684082,13.241700172424316,13.225000381469727,13758904.0,12.718101501464844
2012-02-24,13.95829963684082,13.08329963684082,13.14169979095459,13.5,17891821.0,12.982562065124512
2012-02-27,13.699999809265137,13.341699600219727,13.5,13.366700172424316,14850001.0,12.854369163513184
2012-02-28,13.433300018310547,13.08329963684082,13.35830020904541,13.283300399780273,10782561.0,12.77416706085205
2012-02-29,13.649999618530273,13.024999618530273,13.375,13.066699981689453,14165345.0,12.565868377685547
2012-03-01,13.20829963684082,12.89169979095459,12.949999809265137,13.01669979095459,7184661.0,12.517783164978027
2012-03-02,13.375,13.01669979095459,13.01669979095459,13.33329963684082,8335257.0,12.822248458862305
2012-03-05,13.591699600219727,13.29170036315918,13.433300018310547,13.48330020904541,11536781.0,12.966501235961914
2012-03-06,13.550000190734863,13.04170036315918,13.408300399780273,13.074999809265137,10618494.0,12.57384967803955
2012-03-07,13.20829963684082,12.83329963684082,12.91670036315918,12.925000190734863,7674524.0,12.42959976196289
2012-03-08,13.5,12.941699981689453,12.941699981689453,13.35830020904541,10778482.0,12.846291542053223
2012-03-09,13.566699981689453,13.283300399780273,13.39169979095459,13.45829963684082,11924210.0,12.942458152770996
2012-03-12,14.58329963684082,13.41670036315918,13.5,13.866700172424316,18112468.0,13.335205078125
2012-03-13,13.98330020904541,13.558300018310547,13.758299827575684,13.800000190734863,10183391.0,13.271061897277832
2012-03-14,13.91670036315918,12.75,13.800000190734863,12.908300399780273,14621017.0,12.413538932800293
2012-03-15,12.975000381469727,12.524999618530273,12.875,12.58329963684082,8676054.0,12.100994110107422
2012-03-16,13.133299827575684,12.316699981689453,12.591699600219727,13.074999809265137,11733126.0,12.57384967803955
2012-03-19,14.149999618530273,13.091699600219727,13.149999618530273,13.425000190734863,13085374.0,12.910433769226074
2012-03-20,13.425000190734863,12.933300018310547,13.425000190734863,12.949999809265137,6426707.0,12.453640937805176
2012-03-21,13.375,12.966699600219727,13.008299827575684,13.26669979095459,20122088.0,12.75820255279541
2012-03-22,13.25,12.816699981689453,13.191699981689453,12.933300018310547,7376105.0,12.437581062316895
2012-03-23,13.51669979095459,12.741700172424316,12.866700172424316,13.300000190734863,15969759.0,12.7902250289917
2012-03-26,13.23330020904541,12.783300399780273,13.23330020904541,12.98330020904541,9389645.0,12.485666275024414
2012-03-27,13.074999809265137,12.683300018310547,13.01669979095459,12.716699600219727,7160200.0,12.229283332824707
2012-03-28,12.625,11.83329963684082,12.625,11.883299827575684,8300958.0,11.427825927734375
2012-03-29,11.816699981689453,11.241700172424316,11.683300018310547,11.533300399780273,7471975.0,11.091242790222168
2012-03-30,11.658300399780273,10.850000381469727,11.524999618530273,11.10830020904541,7887824.0,10.682530403137207
2012-04-05,11.70829963684082,11.100000381469727,11.10830020904541,11.66670036315918,7174003.0,11.219528198242188
2012-04-06,11.95829963684082,11.54170036315918,11.58329963684082,11.866700172424316,8397375.0,11.411863327026367
2012-04-09,11.808300018310547,11.449999809265137,11.808300018310547,11.45829963684082,4216599.0,11.019113540649414
2012-04-10,11.783300399780273,11.324999809265137,11.324999809265137,11.758299827575684,5252277.0,11.3076171875
2012-04-11,11.816699981689453,11.5,11.574999809265137,11.73330020904541,4223703.0,11.283575057983398
2012-04-12,12.158300399780273,11.75,11.774999618530273,12.066699981689453,8015903.0,11.604196548461914
2012-04-13,12.308300018310547,11.966699600219727,12.058300018310547,12.10830020904541,5549611.0,11.64420223236084
2012-04-16,12.35830020904541,11.933300018310547,11.95829963684082,12.216699600219727,4550983.0,11.748446464538574
2012-04-17,12.41670036315918,12.008299827575684,12.241700172424316,12.191699981689453,6207538.0,11.724405288696289
2012-04-18,12.491700172424316,12.158300399780273,12.158300399780273,12.35830020904541,5410589.0,11.884620666503906
2012-04-19,12.48330020904541,12.08329963684082,12.300000190734863,12.183300018310547,5352255.0,11.716327667236328
2012-04-20,12.449999809265137,12.091699600219727,12.10830020904541,12.300000190734863,6571332.0,11.8285551071167
2012-04-23,12.258299827575684,11.399999618530273,12.258299827575684,11.566699981689453,10965802.0,11.12336254119873
2012-04-24,11.66670036315918,11.20829963684082,11.45829963684082,11.625,6033322.0,11.179425239562988
2012-04-25,11.83329963684082,11.375,11.58329963684082,11.741700172424316,6923643.0,11.291654586791992
2012-04-26,11.933300018310547,11.5,11.774999618530273,11.524999618530273,5133517.0,11.083260536193848
2012-04-27,11.783300399780273,11.54170036315918,11.54170036315918,11.574999809265137,5167212.0,11.131342887878418
2012-05-02,11.558300018310547,10.83329963684082,11.48330020904541,11.199999809265137,13552636.0,10.770715713500977
2012-05-03,11.199999809265137,10.933300018310547,11.100000381469727,11.04170036315918,7193820.0,10.618483543395996
2012-05-04,11.241700172424316,11.04170036315918,11.050000190734863,11.191699981689453,5012404.0,10.762734413146973
2012-05-07,11.274999618530273,11.04170036315918,11.100000381469727,11.258299827575684,5481485.0,10.826781272888184
2012-05-08,11.741700172424316,11.350000381469727,11.35830020904541,11.574999809265137,11686820.0,11.131342887878418
2012-05-09,11.5,11.25,11.5,11.258299827575684,5538281.0,10.826781272888184
2012-05-10,11.51669979095459,11.241700172424316,11.241700172424316,11.366700172424316,4413348.0,10.931028366088867
2012-05-11,11.366700172424316,11.366700172424316,11.366700172424316,11.366700172424316,0.0,10.931028366088867
2012-05-14,11.491700172424316,11.20829963684082,11.41670036315918,11.258299827575684,3934205.0,10.826781272888184
2012-05-15,11.20829963684082,10.91670036315918,11.091699600219727,11.199999809265137,3156727.0,10.770715713500977
2012-05-16,11.225000381469727,10.85830020904541,11.225000381469727,10.908300399780273,2960111.0,10.490199089050293
2012-05-17,11.25,10.908300399780273,10.933300018310547,11.175000190734863,3775757.0,10.746674537658691
2012-05-18,11.158300399780273,10.899999618530273,11.074999809265137,10.925000190734863,3041532.0,10.506257057189941
2012-05-21,10.98330020904541,10.66670036315918,10.98330020904541,10.783300399780273,3265805.0,10.369987487792969
2012-05-22,11.0,10.774999618530273,10.774999618530273,10.975000381469727,2502965.0,10.554341316223145
2012-05-23,11.008299827575684,10.725000381469727,11.0,10.83329963684082,3681251.0,10.418071746826172
2012-05-24,11.241700172424316,10.466699600219727,10.841699600219727,11.033300399780273,9683415.0,10.610405921936035
2012-05-25,11.199999809265137,10.925000190734863,11.01669979095459,10.991700172424316,6994447.0,10.570399284362793
2012-05-28,11.01669979095459,10.566699981689453,10.875,10.95829963684082,4267927.0,10.538280487060547
2012-05-29,11.125,10.875,10.98330020904541,11.066699981689453,5381133.0,10.642525672912598
2012-05-30,11.058300018310547,10.875,11.058300018310547,10.908300399780273,2968977.0,10.572356224060059
2012-05-31,11.133299827575684,10.716699600219727,10.800000190734863,10.966699600219727,4642929.0,10.628955841064453
2012-06-01,11.024999618530273,10.908300399780273,10.91670036315918,10.949999809265137,2451319.0,10.612771034240723
2012-06-04,10.824999809265137,10.48330020904541,10.741700172424316,10.491700172424316,3423754.0,10.168585777282715
2012-06-05,10.60830020904541,10.425000190734863,10.48330020904541,10.54170036315918,2425912.0,10.217047691345215
2012-06-06,10.649999618530273,10.25,10.558300018310547,10.375,3111504.0,10.055479049682617
2012-06-07,10.533300399780273,10.23330020904541,10.48330020904541,10.274999618530273,2200214.0,9.95855712890625
2012-06-08,10.441699981689453,10.216699600219727,10.33329963684082,10.350000381469727,3735015.0,10.031249046325684
2012-06-11,10.625,10.341699600219727,10.350000381469727,10.524999618530273,3339387.0,10.200860023498535
2012-06-12,10.48330020904541,10.341699600219727,10.466699600219727,10.366700172424316,1824496.0,10.047435760498047
2012-06-13,10.60830020904541,10.35830020904541,10.35830020904541,10.558300018310547,2237611.0,10.233135223388672
2012-06-14,10.658300399780273,10.475000381469727,10.54170036315918,10.550000190734863,2543499.0,10.225090026855469
2012-06-15,10.58329963684082,10.241700172424316,10.558300018310547,10.35830020904541,3338956.0,10.039295196533203
2012-06-18,10.550000190734863,10.383299827575684,10.41670036315918,10.48330020904541,2703500.0,10.160442352294922
2012-06-19,10.64169979095459,10.475000381469727,10.48330020904541,10.51669979095459,3573235.0,10.192816734313965
2012-06-20,10.566699981689453,10.35830020904541,10.51669979095459,10.366700172424316,2634328.0,10.047435760498047
2012-06-21,10.45829963684082,10.16670036315918,10.425000190734863,10.20829963684082,2554554.0,9.893914222717285
2012-06-25,10.241700172424316,9.858329772949219,10.199999809265137,9.866669654846191,2368010.0,9.56280517578125
2012-06-26,9.866669654846191,9.658329963684082,9.866669654846191,9.783329963684082,1881554.0,9.482032775878906
2012-06-27,9.883330345153809,9.691670417785645,9.824999809265137,9.699999809265137,1643254.0,9.401266098022461
2012-06-28,9.741669654846191,9.341670036315918,9.699999809265137,9.358329772949219,2555978.0,9.070119857788086
2012-06-29,9.475000381469727,9.149999618530273,9.350000381469727,9.449999809265137,4389411.0,9.158967018127441
2012-07-02,9.491669654846191,9.341670036315918,9.449999809265137,9.433329582214355,2777733.0,9.142810821533203
2012-07-03,9.683329582214355,9.391670227050781,9.466670036315918,9.524999618530273,2818485.0,9.231657028198242
2012-07-04,9.558329582214355,9.350000381469727,9.550000190734863,9.383330345153809,2192625.0,9.094350814819336
2012-07-05,9.391670227050781,8.966670036315918,9.391670227050781,8.975000381469727,3569407.0,8.69859504699707
2012-07-06,9.25,8.899999618530273,9.074999809265137,9.183329582214355,3203988.0,8.90050983428955
2012-07-09,9.125,8.899999618530273,9.116669654846191,8.908329963684082,2515768.0,8.633978843688965
2012-07-10,9.283329963684082,8.891670227050781,8.908329963684082,9.199999809265137,5256332.0,8.916665077209473
2012-07-11,9.391670227050781,9.083330154418945,9.183329582214355,9.241669654846191,3447891.0,8.957052230834961
2012-07-12,9.350000381469727,9.058329582214355,9.233329772949219,9.324999809265137,3318518.0,9.037816047668457
2012-07-13,9.383330345153809,9.183329582214355,9.333330154418945,9.241669654846191,2041389.0,8.957052230834961
2012-07-16,9.291669845581055,8.741669654846191,9.291669845581055,8.75,3301594.0,8.480525016784668
2012-07-17,8.875,8.691670417785645,8.75,8.833330154418945,1740956.0,8.561286926269531
2012-07-18,8.883330345153809,8.625,8.783329963684082,8.850000381469727,1789821.0,8.577445983886719
2012-07-19,9.199999809265137,8.791669845581055,8.824999809265137,9.091670036315918,4599444.0,8.811671257019043
2012-07-20,9.125,8.791669845581055,9.050000190734863,8.858329772949219,4276275.0,8.585517883300781
2012-07-23,8.983329772949219,8.658329963684082,8.816670417785645,8.841670036315918,2460626.0,8.569371223449707
2012-07-24,9.116669654846191,8.716670036315918,8.741669654846191,9.066670417785645,4247212.0,8.787443161010742
2012-07-25,9.491669654846191,9.091670036315918,9.108329772949219,9.300000190734863,8702253.0,9.013586044311523
2012-07-26,9.324999809265137,9.041669845581055,9.266670227050781,9.166669845581055,4494896.0,8.88436222076416
2012-07-27,9.300000190734863,9.116669654846191,9.233329772949219,9.183329582214355,3101240.0,8.90050983428955
2012-07-30,9.225000381469727,8.675000190734863,9.208330154418945,8.691670417785645,4152156.0,8.423991203308105
2012-07-31,8.699999809265137,8.324999809265137,8.691670417785645,8.416669845581055,2833800.0,8.157461166381836
2012-08-01,8.649999618530273,8.391670227050781,8.408329963684082,8.516670227050781,2096997.0,8.254382133483887
2012-08-02,8.550000190734863,8.358329772949219,8.541669845581055,8.491669654846191,1705010.0,8.230152130126953
2012-08-03,8.841670036315918,8.416669845581055,8.524999618530273,8.708330154418945,2977797.0,8.44013786315918
2012-08-06,8.891670227050781,8.541669845581055,8.666669845581055,8.850000381469727,3210598.0,8.577445983886719
2012-08-07,9.733329772949219,9.0,9.0,9.733329772949219,5540856.0,9.433571815490723
2012-08-08,10.375,9.774999618530273,10.216699600219727,10.16670036315918,22479932.0,9.853594779968262
2012-08-09,10.300000190734863,9.841670036315918,10.033300399780273,10.100000381469727,13111879.0,9.788948059082031
2012-08-10,10.14169979095459,9.875,9.991669654846191,9.983329772949219,6902367.0,9.675870895385742
2012-08-13,9.941670417785645,9.541669845581055,9.833330154418945,9.574999809265137,6223411.0,9.28011703491211
2012-08-14,9.75,9.375,9.649999618530273,9.741669654846191,4803154.0,9.441654205322266
2012-08-15,9.75,9.491669654846191,9.666669845581055,9.5,4204003.0,9.207427024841309
2012-08-16,9.5,9.241669654846191,9.475000381469727,9.333330154418945,3410032.0,9.045890808105469
2012-08-17,9.5,9.183329582214355,9.25,9.408329963684082,4137552.0,9.118579864501953
2012-08-20,9.524999618530273,9.25,9.316670417785645,9.491669654846191,3790348.0,9.199353218078613
2012-08-21,9.725000381469727,9.416669845581055,9.449999809265137,9.675000190734863,5720810.0,9.37703800201416
2012-08-22,9.833330154418945,9.508330345153809,9.675000190734863,9.583330154418945,4624437.0,9.288190841674805
2012-08-23,9.625,9.383330345153809,9.516670227050781,9.541669845581055,3156249.0,9.247815132141113
2012-08-24,9.583330154418945,9.008330345153809,9.566670417785645,9.058329582214355,3460222.0,8.779359817504883
2012-08-27,8.983329772949219,8.633330345153809,8.983329772949219,8.725000381469727,3958863.0,8.456295013427734
2012-08-28,8.916669845581055,8.641670227050781,8.641670227050781,8.808329582214355,2735510.0,8.53705883026123
2012-08-29,8.916669845581055,8.649999618530273,8.741669654846191,8.658329963684082,2482947.0,8.391677856445312
2012-08-30,8.833330154418945,8.458330154418945,8.633330345153809,8.808329582214355,3575275.0,8.53705883026123
2012-08-31,8.858329772949219,8.699999809265137,8.75,8.758330345153809,1915014.0,8.488598823547363
2012-09-03,9.058329582214355,8.691670417785645,8.75,8.958330154418945,3298449.0,8.682439804077148
2012-09-04,9.008330345153809,8.725000381469727,8.958330154418945,8.774999618530273,3329533.0,8.504755973815918
2012-09-05,9.0,8.666669845581055,8.675000190734863,8.925000190734863,2911249.0,8.650136947631836
2012-09-06,9.149999618530273,8.875,8.916669845581055,9.091670036315918,3710966.0,8.811671257019043
2012-09-07,9.483329772949219,9.183329582214355,9.266670227050781,9.333330154418945,6990619.0,9.045890808105469
2012-09-10,9.449999809265137,9.216670036315918,9.333330154418945,9.399999618530273,4183317.0,9.110507011413574
2012-09-11,9.866669654846191,9.274999618530273,9.391670227050781,9.600000381469727,11144292.0,9.30434799194336
2012-09-12,9.758330345153809,9.508330345153809,9.625,9.675000190734863,5075583.0,9.37703800201416
2012-09-13,9.75,9.466670036315918,9.75,9.475000381469727,3355320.0,9.183196067810059
2012-09-14,9.591670036315918,9.316670417785645,9.533329963684082,9.483329772949219,4232925.0,9.19127082824707
2012-09-17,9.541669845581055,9.199999809265137,9.5,9.233329772949219,2496980.0,8.948969841003418
2012-09-18,9.324999809265137,9.125,9.25,9.175000190734863,1581880.0,8.892436981201172
2012-09-19,9.358329772949219,9.141670227050781,9.149999618530273,9.266670227050781,2134710.0,8.981282234191895
2012-09-20,9.266670227050781,8.774999618530273,9.266670227050781,8.791669845581055,2138518.0,8.520913124084473
2012-09-21,8.908329963684082,8.583330154418945,8.883330345153809,8.633330345153809,1843788.0,8.367449760437012
2012-09-24,9.149999618530273,8.641670227050781,8.666669845581055,9.0,4515594.0,8.72282600402832
2012-09-25,9.0,8.75,9.0,8.816670417785645,2069122.0,8.54514217376709
2012-09-26,8.833330154418945,8.558329582214355,8.816670417785645,8.566670417785645,1774886.0,8.302841186523438
2012-09-27,8.983329772949219,8.508330345153809,8.558329582214355,8.833330154418945,2834409.0,8.561286926269531
2012-09-28,8.991669654846191,8.783329963684082,8.899999618530273,8.975000381469727,2237148.0,8.69859504699707
2012-10-08,9.033329963684082,8.833330154418945,8.975000381469727,8.891670227050781,1634125.0,8.617831230163574
2012-10-09,9.341670036315918,8.841670036315918,8.841670036315918,9.316670417785645,4517469.0,9.029743194580078
2012-10-10,9.408329963684082,9.183329582214355,9.25,9.399999618530273,3578010.0,9.110507011413574
2012-10-11,9.375,9.175000190734863,9.308329582214355,9.191670417785645,3050397.0,8.90859317779541
2012-10-12,9.858329772949219,9.083330154418945,9.666669845581055,9.125,6812482.0,8.843976020812988
2012-10-15,9.0,8.75,9.0,8.899999618530273,3183297.0,8.62590503692627
2012-10-16,9.116669654846191,8.833330154418945,8.866669654846191,9.016670227050781,2991381.0,8.738983154296875
2012-10-17,9.0,8.824999809265137,8.991669654846191,8.933329582214355,2270382.0,8.658209800720215
2012-10-18,9.033329963684082,8.891670227050781,8.966670036315918,9.008330345153809,3135951.0,8.7308988571167
2012-10-19,9.100000381469727,8.991669654846191,9.024999618530273,9.074999809265137,3013928.0,8.795516014099121
2012-10-22,9.066670417785645,8.824999809265137,9.024999618530273,9.016670227050781,2649255.0,8.738983154296875
2012-10-23,9.058329582214355,8.891670227050781,8.949999809265137,8.908329963684082,2543122.0,8.633978843688965
2012-10-24,8.925000190734863,8.800000190734863,8.841670036315918,8.833330154418945,1538916.0,8.561286926269531
2012-10-25,8.941670417785645,8.808329582214355,8.833330154418945,8.850000381469727,1748740.0,8.577445983886719
2012-10-26,8.899999618530273,8.591670036315918,8.850000381469727,8.616669654846191,2542102.0,8.351300239562988
2012-10-29,8.658329963684082,8.558329582214355,8.591670036315918,8.600000381469727,1313972.0,8.33514404296875
2012-10-30,8.666669845581055,8.566670417785645,8.583330154418945,8.625,1414161.0,8.359374046325684
2012-10-31,8.766670227050781,8.541669845581055,8.649999618530273,8.666669845581055,1278541.0,8.399762153625488
2012-11-01,8.808329582214355,8.641670227050781,8.641670227050781,8.791669845581055,3093103.0,8.520913124084473
2012-11-02,8.908329963684082,8.75,8.791669845581055,8.899999618530273,3071784.0,8.62590503692627
2012-11-05,9.050000190734863,8.850000381469727,8.850000381469727,9.033329963684082,3909824.0,8.755128860473633
2012-11-06,9.033329963684082,8.625,9.0,8.899999618530273,3686980.0,8.62590503692627
2012-11-07,9.166669845581055,8.833330154418945,8.899999618530273,9.149999618530273,6995875.0,8.868206977844238
2012-11-08,9.066670417785645,8.725000381469727,9.050000190734863,8.75,4734792.0,8.480525016784668
2012-11-09,8.75,8.633330345153809,8.691670417785645,8.699999809265137,2449656.0,8.432064056396484
2012-11-12,8.766670227050781,8.666669845581055,8.75,8.716670036315918,1753184.0,8.448221206665039
2012-11-13,8.75,8.574999809265137,8.75,8.600000381469727,2043854.0,8.33514404296875
2012-11-14,8.658329963684082,8.425000190734863,8.566670417785645,8.608329772949219,1699220.0,8.343217849731445
2012-11-15,8.733329772949219,8.458330154418945,8.574999809265137,8.475000381469727,1575248.0,8.213993072509766
2012-11-16,8.733329772949219,8.416669845581055,8.458330154418945,8.625,3374210.0,8.359374046325684
2012-11-19,8.824999809265137,8.433329582214355,8.824999809265137,8.541669845581055,3123336.0,8.278611183166504
2012-11-20,8.591670036315918,8.433329582214355,8.433329582214355,8.458330154418945,1508461.0,8.197836875915527
2012-11-21,8.516670227050781,8.25,8.441670417785645,8.458330154418945,2266284.0,8.197836875915527
2012-11-22,8.408329963684082,8.274999618530273,8.408329963684082,8.300000190734863,1401380.0,8.044384956359863
2012-11-23,8.458330154418945,8.274999618530273,8.316670417785645,8.308329582214355,990832.0,8.052454948425293
2012-11-26,8.316670417785645,8.133330345153809,8.308329582214355,8.141670227050781,1319253.0,7.89093017578125
2012-11-27,8.141670227050781,7.63332986831665,8.141670227050781,7.650000095367432,2413971.0,7.414402008056641
2012-11-28,7.599999904632568,7.099999904632568,7.599999904632568,7.166669845581055,3239787.0,6.945957183837891
2012-11-29,7.24167013168335,7.00832986831665,7.13332986831665,7.016670227050781,1540170.0,6.800576686859131
2012-11-30,7.175000190734863,6.958330154418945,7.033329963684082,7.13332986831665,1632586.0,6.9136433601379395
2012-12-03,7.158329963684082,6.675000190734863,7.125,6.733329772949219,2452489.0,6.525962829589844
2012-12-04,6.733329772949219,6.266670227050781,6.733329772949219,6.574999809265137,5418103.0,6.3725080490112305
2012-12-05,6.958330154418945,6.474999904632568,6.49167013168335,6.849999904632568,4572060.0,6.639039516448975
2012-12-06,7.066669940948486,6.816669940948486,6.86667013168335,6.99167013168335,3749086.0,6.776346683502197
2012-12-07,7.150000095367432,6.88332986831665,6.966670036315918,7.13332986831665,3767912.0,6.9136433601379395
2012-12-10,7.408329963684082,7.066669940948486,7.13332986831665,7.324999809265137,4200660.0,7.099410533905029
2012-12-11,7.308330059051514,7.091670036315918,7.308330059051514,7.183330059051514,3763336.0,6.962103843688965
2012-12-12,7.233329772949219,7.050000190734863,7.175000190734863,7.199999809265137,2159101.0,6.978260040283203
2012-12-13,7.25,6.941669940948486,7.224999904632568,6.974999904632568,2825054.0,6.760190010070801
2012-12-14,7.291669845581055,6.88332986831665,6.958330154418945,7.291669845581055,7627701.0,7.067107200622559
2012-12-17,7.5,7.224999904632568,7.341670036315918,7.416669845581055,7235455.0,7.188257217407227
2012-12-18,7.550000190734863,7.300000190734863,7.400000095367432,7.391670227050781,5454370.0,7.164027214050293
2012-12-19,7.566669940948486,7.400000095367432,7.408329963684082,7.466670036315918,5294341.0,7.236717700958252
2012-12-20,7.416669845581055,7.224999904632568,7.400000095367432,7.341670036315918,4552101.0,7.115567684173584
2012-12-21,7.49167013168335,7.291669845581055,7.324999809265137,7.358329772949219,4369658.0,7.131714820861816
2012-12-24,7.375,7.25,7.358329772949219,7.358329772949219,3488024.0,7.131714820861816
2012-12-25,7.558330059051514,7.308330059051514,7.341670036315918,7.541669845581055,5064520.0,7.309407711029053
2012-12-26,7.783329963684082,7.541669845581055,7.541669845581055,7.699999809265137,6480181.0,7.46286153793335
2012-12-27,7.75,7.591670036315918,7.708330154418945,7.691669940948486,5175640.0,7.454788684844971
2012-12-28,7.75,7.61667013168335,7.666669845581055,7.708330154418945,3708216.0,7.470935821533203
2012-12-31,7.816669940948486,7.699999809265137,7.708330154418945,7.800000190734863,4280847.0,7.5597825050354
2013-01-04,7.900000095367432,7.591670036315918,7.833330154418945,7.666669845581055,3603308.0,7.430558204650879
2013-01-07,7.841670036315918,7.599999904632568,7.666669845581055,7.824999809265137,3185086.0,7.584012508392334
2013-01-08,8.008330345153809,7.691669940948486,7.824999809265137,7.949999809265137,5264581.0,7.705162525177002
2013-01-09,8.041669845581055,7.800000190734863,7.916669845581055,7.875,4699477.0,7.632472038269043
2013-01-10,8.041669845581055,7.86667013168335,7.88332986831665,8.033329963684082,5249554.0,7.785926342010498
2013-01-11,8.074999809265137,7.75,8.033329963684082,7.766670227050781,4670206.0,7.52747917175293
2013-01-14,8.0,7.666669845581055,7.75,7.99167013168335,4612116.0,7.745549201965332
2013-01-15,8.458330154418945,7.958330154418945,7.99167013168335,8.283329963684082,8991105.0,8.028227806091309
2013-01-16,8.566670417785645,8.241669654846191,8.291669845581055,8.433329582214355,11194576.0,8.17360782623291
2013-01-17,8.5,8.191670417785645,8.416669845581055,8.416669845581055,5499510.0,8.157461166381836
2013-01-18,8.666669845581055,8.350000381469727,8.408329963684082,8.583330154418945,6179302.0,8.318988800048828
2013-01-21,8.675000190734863,8.458330154418945,8.541669845581055,8.641670227050781,4434064.0,8.375532150268555
2013-01-22,8.683329582214355,8.324999809265137,8.666669845581055,8.408329963684082,5017658.0,8.149378776550293
2013-01-23,8.600000381469727,8.216670036315918,8.408329963684082,8.333330154418945,4346761.0,8.076685905456543
2013-01-24,8.449999809265137,8.016670227050781,8.333330154418945,8.133330345153809,4327686.0,7.882847309112549
2013-01-25,8.241669654846191,8.033329963684082,8.133330345153809,8.158329963684082,3219787.0,7.907077312469482
2013-01-28,8.399999618530273,8.108329772949219,8.158329963684082,8.399999618530273,3584667.0,8.141303062438965
2013-01-29,8.533329963684082,8.316670417785645,8.416669845581055,8.441670417785645,4273521.0,8.18169116973877
2013-01-30,8.508330345153809,8.291669845581055,8.416669845581055,8.449999809265137,3856515.0,8.189762115478516
2013-01-31,8.800000190734863,8.341670036315918,8.416669845581055,8.741669654846191,10172320.0,8.472451210021973
2013-02-01,8.883330345153809,8.591670036315918,8.733329772949219,8.875,7641013.0,8.601675987243652
2013-02-04,9.024999618530273,8.641670227050781,8.875,8.850000381469727,6067316.0,8.577445983886719
2013-02-05,9.050000190734863,8.733329772949219,8.75,9.016670227050781,6246069.0,8.738983154296875
2013-02-06,9.216670036315918,8.941670417785645,9.024999618530273,9.191670417785645,5590100.0,8.90859317779541
2013-02-07,9.233329772949219,9.024999618530273,9.233329772949219,9.125,3342466.0,8.843976020812988
2013-02-08,9.416669845581055,9.050000190734863,9.074999809265137,9.341670036315918,5132658.0,9.053974151611328
2013-02-18,9.425000190734863,9.175000190734863,9.316670417785645,9.233329772949219,3017534.0,8.948969841003418
2013-02-19,9.216670036315918,8.866669654846191,9.216670036315918,8.908329963684082,4251471.0,8.633978843688965
2013-02-20,9.091670036315918,8.833330154418945,8.850000381469727,9.066670417785645,3208810.0,8.787443161010742
2013-02-21,9.058329582214355,8.75,9.041669845581055,9.024999618530273,4281205.0,8.747055053710938
2013-02-22,9.533329963684082,8.933329582214355,8.958330154418945,9.425000190734863,9512450.0,9.134737968444824
2013-02-25,9.399999618530273,9.199999809265137,9.399999618530273,9.216670036315918,4621182.0,8.932823181152344
2013-02-26,9.524999618530273,9.216670036315918,9.225000381469727,9.225000381469727,7334066.0,8.940896034240723
2013-02-27,9.324999809265137,9.199999809265137,9.25,9.225000381469727,3014715.0,8.940896034240723
2013-02-28,9.408329963684082,9.225000381469727,9.241669654846191,9.341670036315918,3540507.0,9.053974151611328
2013-03-01,9.533329963684082,9.258330345153809,9.341670036315918,9.508330345153809,4993719.0,9.215500831604004
2013-03-04,9.716670036315918,9.316670417785645,9.5,9.666669845581055,9452403.0,9.368964195251465
2013-03-05,9.733329772949219,9.491669654846191,9.608329772949219,9.725000381469727,4781852.0,9.425498962402344
2013-03-06,10.033300399780273,9.641670227050781,9.699999809265137,10.01669979095459,7383016.0,9.70821475982666
2013-03-07,10.383299827575684,9.883330345153809,9.958330154418945,10.308300018310547,11908570.0,9.990835189819336
2013-03-08,11.274999618530273,10.16670036315918,10.308300018310547,10.83329963684082,14563705.0,10.499665260314941
2013-03-11,11.23330020904541,10.41670036315918,10.91670036315918,10.66670036315918,9406695.0,10.338196754455566
2013-03-12,10.633299827575684,9.925000190734863,10.449999809265137,10.133299827575684,7951539.0,9.821223258972168
2013-03-13,10.125,9.666669845581055,9.966670036315918,10.091699600219727,5763948.0,9.780903816223145
2013-03-14,10.324999809265137,9.833330154418945,9.833330154418945,10.25,4400937.0,9.93432903289795
2013-03-15,10.225000381469727,9.925000190734863,10.225000381469727,10.033300399780273,4384672.0,9.72430419921875
2013-03-18,10.133299827575684,9.758330345153809,10.0,10.116700172424316,3292179.0,9.805134773254395
2013-03-19,10.175000190734863,9.841670036315918,10.024999618530273,10.066699981689453,1794908.0,9.756673812866211
2013-03-20,10.241700172424316,9.899999618530273,10.074999809265137,10.050000190734863,6772852.0,9.74048900604248
2013-03-21,10.933300018310547,9.933329582214355,9.983329772949219,10.875,9777247.0,10.540081024169922
2013-03-22,10.91670036315918,10.591699600219727,10.79170036315918,10.683300018310547,5597356.0,10.354284286499023
2013-03-25,10.91670036315918,10.591699600219727,10.691699981689453,10.816699981689453,6300067.0,10.483576774597168
2013-03-26,11.16670036315918,10.625,10.683300018310547,10.83329963684082,6631840.0,10.499665260314941
2013-03-27,11.133299827575684,10.675000190734863,10.83329963684082,10.79170036315918,2614897.0,10.459345817565918
2013-03-28,11.074999809265137,10.41670036315918,10.699999809265137,10.850000381469727,6237726.0,10.515850067138672
2013-03-29,11.20829963684082,10.70829963684082,10.85830020904541,10.783300399780273,4349994.0,10.451205253601074
2013-04-01,10.76669979095459,9.958330154418945,10.76669979095459,10.125,6671570.0,9.813178062438965
2013-04-02,10.241700172424316,9.5,10.10830020904541,9.558329582214355,4763037.0,9.263958930969238
2013-04-03,9.833330154418945,9.516670227050781,9.616669654846191,9.566670417785645,2606918.0,9.272046089172363
2013-04-08,9.866669654846191,9.341670036315918,9.566670417785645,9.741669654846191,2157829.0,9.441654205322266
2013-04-09,9.899999618530273,9.675000190734863,9.75,9.75,1690270.0,9.449728012084961
2013-04-10,9.75,9.375,9.75,9.491669654846191,2127391.0,9.199353218078613
2013-04-11,9.583330154418945,9.216670036315918,9.583330154418945,9.266670227050781,2268286.0,8.981282234191895
2013-04-12,9.383330345153809,9.191670417785645,9.266670227050781,9.258330345153809,1614346.0,8.973200798034668
2013-04-15,9.341670036315918,9.158329963684082,9.258330345153809,9.258330345153809,869674.0,8.973200798034668
2013-04-16,9.274999618530273,8.958330154418945,9.233329772949219,9.266670227050781,1110434.0,8.981282234191895
2013-04-17,9.399999618530273,9.191670417785645,9.283329963684082,9.399999618530273,1798095.0,9.110507011413574
2013-04-18,9.625,9.258330345153809,9.333330154418945,9.425000190734863,2745960.0,9.134737968444824
2013-04-19,9.933329582214355,9.425000190734863,9.5,9.908329963684082,4496904.0,9.603181838989258
2013-04-22,10.324999809265137,9.791669845581055,9.841670036315918,10.191699981689453,5606392.0,9.877825736999512
2013-04-23,10.350000381469727,9.916669845581055,10.175000190734863,9.925000190734863,4410667.0,9.619339942932129
2013-04-24,10.375,9.916669845581055,9.916669845581055,10.20829963684082,5080160.0,9.893914222717285
2013-04-25,10.300000190734863,9.758330345153809,10.149999618530273,9.791669845581055,3499708.0,9.490114212036133
2013-04-26,9.875,9.25,9.791669845581055,9.366669654846191,3245955.0,9.078203201293945
2013-05-02,9.583330154418945,9.141670227050781,9.375,9.408329963684082,4004493.0,9.118579864501953
2013-05-03,9.649999618530273,9.375,9.399999618530273,9.433329582214355,3364903.0,9.142810821533203
2013-05-06,10.375,9.516670227050781,9.516670227050781,10.375,28050831.0,10.055479049682617
2013-05-07,10.441699981689453,10.058300018310547,10.08329963684082,10.408300399780273,16933776.0,10.087754249572754
2013-05-08,11.216699600219727,10.274999618530273,10.274999618530273,11.191699981689453,18429784.0,10.847028732299805
2013-05-09,11.54170036315918,10.808300018310547,11.091699600219727,11.375,13712230.0,11.024681091308594
2013-05-10,11.23330020904541,10.91670036315918,11.23330020904541,11.10830020904541,7659234.0,10.766197204589844
2013-05-13,11.125,10.841699600219727,11.091699600219727,11.058300018310547,5813911.0,10.717735290527344
2013-05-14,11.39169979095459,10.783300399780273,11.04170036315918,10.941699981689453,7925650.0,10.604726791381836
2013-05-15,11.29170036315918,10.808300018310547,10.908300399780273,11.241700172424316,7186851.0,10.895487785339355
2013-05-16,11.5,10.941699981689453,11.16670036315918,11.449999809265137,9480159.0,11.097373008728027
2013-05-17,12.225000381469727,11.225000381469727,11.433300018310547,12.066699981689453,19550190.0,11.695079803466797
2013-05-20,12.274999618530273,11.758299827575684,11.866700172424316,12.10830020904541,11677372.0,11.735400199890137
2013-05-21,12.574999809265137,11.883299827575684,12.008299827575684,12.408300399780273,12204600.0,12.026159286499023
2013-05-22,12.324999809265137,11.816699981689453,12.324999809265137,11.875,10747374.0,11.509284973144531
2013-05-23,11.95829963684082,11.441699981689453,11.758299827575684,11.60830020904541,5683557.0,11.250797271728516
2013-05-24,12.08329963684082,11.524999618530273,11.524999618530273,11.925000190734863,4917568.0,11.557743072509766
2013-05-27,12.066699981689453,11.725000381469727,11.816699981689453,11.991700172424316,4488987.0,11.622389793395996
2013-05-28,12.008299827575684,11.550000190734863,11.991700172424316,11.649999618530273,4410685.0,11.29121208190918
2013-05-29,11.91670036315918,11.54170036315918,11.64169979095459,11.908300399780273,6305226.0,11.541559219360352
2013-05-30,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-05-31,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-03,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-04,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-05,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-06,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-07,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-13,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-14,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-17,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-18,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-19,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-20,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-21,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-24,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-25,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-26,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-27,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-06-28,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-01,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-02,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-03,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-04,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-05,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-08,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-09,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-10,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-11,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-12,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-15,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-16,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-17,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-18,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-19,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-22,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-23,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-24,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-25,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-26,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-29,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-30,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-07-31,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-08-01,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.541559219360352
2013-08-02,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-05,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-06,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-07,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-08,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-09,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-12,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-13,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-14,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-15,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-16,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-19,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-20,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-21,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-22,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-23,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-26,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-27,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-28,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-29,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-08-30,11.908300399780273,11.908300399780273,11.908300399780273,11.908300399780273,0.0,11.58143424987793
2013-09-02,13.066699981689453,13.066699981689453,13.066699981689453,13.066699981689453,1185632.0,12.708037376403809
2013-09-03,14.375,14.375,14.375,14.375,366708.0,13.980424880981445
2013-09-04,15.816699981689453,15.816699981689453,15.816699981689453,15.816699981689453,1637223.0,15.382553100585938
2013-09-05,17.399999618530273,16.58329963684082,17.399999618530273,17.399999618530273,34740235.0,16.922393798828125
2013-09-06,18.524999618530273,17.375,17.91670036315918,18.216699600219727,38043432.0,17.716676712036133
2013-09-09,17.908300399780273,17.25,17.683300018310547,17.391700744628906,31270939.0,16.914323806762695
2013-09-10,17.608299255371094,16.658300399780273,17.266700744628906,17.391700744628906,30624510.0,16.914323806762695
2013-09-11,17.16670036315918,15.683300018310547,17.16670036315918,15.91670036315918,26008558.0,15.47980785369873
2013-09-12,16.475000381469727,15.758299827575684,15.76669979095459,16.033300399780273,18433599.0,15.593208312988281
2013-09-13,16.341699600219727,15.25,15.91670036315918,16.16670036315918,15825292.0,15.722945213317871
2013-09-16,16.783300399780273,15.425000190734863,15.925000190734863,16.158300399780273,20643763.0,15.714777946472168
2013-09-17,16.450000762939453,15.85830020904541,16.174999237060547,16.20829963684082,13488237.0,15.76340389251709
2013-09-18,16.725000381469727,15.66670036315918,16.25,16.38330078125,17913436.0,15.933602333068848
2013-09-23,17.058300018310547,16.058300018310547,16.54170036315918,16.808300018310547,19726483.0,16.34693717956543
2013-09-24,17.61669921875,16.516700744628906,16.649999618530273,17.36669921875,24389662.0,16.890005111694336
2013-09-25,19.100000381469727,17.41670036315918,17.58329963684082,19.100000381469727,40305627.0,18.57573127746582
2013-09-26,20.283300399780273,17.5,19.0,18.066699981689453,37746980.0,17.57079315185547
2013-09-27,19.58329963684082,17.375,17.683300018310547,19.075000762939453,26788716.0,18.55141830444336
2013-09-30,20.941699981689453,18.75,19.066699981689453,20.733299255371094,29704033.0,20.16419792175293
2013-10-08,21.25,19.41670036315918,20.558300018310547,20.29170036315918,23263311.0,19.734716415405273
2013-10-09,20.29170036315918,19.483299255371094,20.08329963684082,19.933300018310547,19183221.0,19.38615608215332
2013-10-10,19.908300399780273,18.174999237060547,19.850000381469727,18.424999237060547,24771661.0,17.91925811767578
2013-10-11,18.66670036315918,17.783300399780273,18.424999237060547,18.399999618530273,16665946.0,17.89494514465332
2013-10-14,19.149999618530273,18.158300399780273,18.49169921875,19.13330078125,17078385.0,18.608118057250977
2013-10-15,19.475000381469727,18.200000762939453,18.891700744628906,18.450000762939453,14591113.0,17.943572998046875
2013-10-16,18.25,16.608299255371094,18.25,16.608299255371094,16347999.0,16.152423858642578
2013-10-17,16.816699981689453,15.841699600219727,16.608299255371094,16.08329963684082,10641484.0,15.64183521270752
2013-10-18,16.49169921875,16.0,16.0,16.274999618530273,6263820.0,15.828272819519043
2013-10-21,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-22,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-23,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-24,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-25,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-28,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-29,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-30,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-10-31,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-01,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-04,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-05,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-06,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-07,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-08,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-11,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-12,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-13,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-14,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-15,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-18,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-19,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-20,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-21,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-22,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-25,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-26,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-27,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-28,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-11-29,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-12-02,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-12-03,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-12-04,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-12-05,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-12-06,16.274999618530273,16.274999618530273,16.274999618530273,16.274999618530273,0.0,15.828272819519043
2013-12-09,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,2168880.0,14.24787712097168
2013-12-10,14.066699981689453,13.66670036315918,13.66670036315918,13.991700172424316,27581542.0,13.607646942138672
2013-12-11,14.0,13.60830020904541,13.60830020904541,13.850000381469727,12556021.0,13.469837188720703
2013-12-12,14.441699981689453,13.800000190734863,13.85830020904541,14.133299827575684,15875088.0,13.745360374450684
2013-12-13,14.08329963684082,13.73330020904541,14.0,13.95829963684082,9328172.0,13.575162887573242
2013-12-16,14.10830020904541,13.741700172424316,13.949999809265137,13.824999809265137,8007261.0,13.44552230834961
2013-12-17,13.841699600219727,12.925000190734863,13.816699981689453,13.20829963684082,11259894.0,12.845748901367188
2013-12-18,13.41670036315918,12.83329963684082,13.10830020904541,13.125,7418329.0,12.76473617553711
2013-12-19,13.5,13.0,13.158300399780273,13.04170036315918,7829220.0,12.683721542358398
2013-12-20,13.25,12.675000190734863,13.0,12.866700172424316,7329434.0,12.513526916503906
2013-12-23,12.941699981689453,12.08329963684082,12.83329963684082,12.5,6949006.0,12.156892776489258
2013-12-24,12.73330020904541,12.41670036315918,12.48330020904541,12.524999618530273,5368623.0,12.181205749511719
2013-12-25,12.89169979095459,12.433300018310547,12.533300399780273,12.841699600219727,7837147.0,12.489212036132812
2013-12-26,12.83329963684082,12.41670036315918,12.758299827575684,12.574999809265137,7738024.0,12.229833602905273
2013-12-27,13.0,12.600000381469727,12.75,12.925000190734863,9614334.0,12.570226669311523
2013-12-30,13.25,12.79170036315918,12.850000381469727,13.100000381469727,9081933.0,12.740423202514648
2013-12-31,13.23330020904541,12.600000381469727,12.98330020904541,12.933300018310547,6233031.0,12.578298568725586
2014-01-02,13.23330020904541,12.649999618530273,12.95829963684082,13.10830020904541,6877964.0,12.748495101928711
2014-01-03,13.58329963684082,12.508299827575684,13.050000190734863,13.51669979095459,13762999.0,13.145684242248535
2014-01-06,13.449999809265137,12.949999809265137,13.399999618530273,13.04170036315918,9971857.0,12.683721542358398
2014-01-07,12.95829963684082,12.58329963684082,12.95829963684082,12.774999618530273,6762990.0,12.424344062805176
2014-01-08,13.375,12.875,13.08329963684082,13.175000190734863,10726821.0,12.813365936279297
2014-01-09,13.633299827575684,12.800000190734863,12.800000190734863,13.29170036315918,15991269.0,12.926861763000488
2014-01-10,13.199999809265137,12.5,12.683300018310547,12.600000381469727,9153229.0,12.25414752960205
2014-01-13,12.83329963684082,12.024999618530273,12.600000381469727,12.183300018310547,8661726.0,11.848885536193848
2014-01-14,12.408300399780273,12.125,12.23330020904541,12.399999618530273,6349177.0,12.059637069702148
2014-01-15,12.566699981689453,12.20829963684082,12.283300399780273,12.524999618530273,7162617.0,12.181205749511719
2014-01-16,12.808300018310547,12.23330020904541,12.29170036315918,12.58329963684082,7547720.0,12.237905502319336
2014-01-17,13.29170036315918,12.375,12.533300399780273,13.033300399780273,12267942.0,12.675555229187012
2014-01-20,13.824999809265137,12.625,12.625,13.591699600219727,17943427.0,13.21862506866455
2014-01-21,14.449999809265137,13.341699600219727,13.350000381469727,14.39169979095459,21082102.0,13.996665954589844
2014-01-22,14.658300399780273,14.04170036315918,14.29170036315918,14.383299827575684,18771808.0,13.988497734069824
2014-01-23,14.808300018310547,14.29170036315918,14.383299827575684,14.308300018310547,18429776.0,13.915556907653809
2014-01-24,14.691699981689453,14.258299827575684,14.375,14.508299827575684,13644861.0,14.110066413879395
2014-01-27,14.824999809265137,14.008299827575684,14.41670036315918,14.39169979095459,14549685.0,13.996665954589844
2014-01-28,14.54170036315918,13.91670036315918,14.54170036315918,13.975000381469727,9274087.0,13.591404914855957
2014-01-29,14.23330020904541,13.875,13.925000190734863,14.133299827575684,7587624.0,13.745360374450684
2014-01-30,14.95829963684082,13.98330020904541,14.0,14.675000190734863,15424306.0,14.272191047668457
2014-02-07,15.73330020904541,14.366700172424316,14.491700172424316,15.558300018310547,17996256.0,15.131246566772461
2014-02-10,15.691699981689453,15.158300399780273,15.5,15.591699600219727,17052190.0,15.163728713989258
2014-02-11,15.524999618530273,14.800000190734863,15.51669979095459,15.01669979095459,13610408.0,14.604512214660645
2014-02-12,15.116700172424316,14.5,15.08329963684082,14.933300018310547,11780095.0,14.523399353027344
2014-02-13,15.199999809265137,14.5,14.824999809265137,14.725000381469727,10343103.0,14.320819854736328
2014-02-14,15.116700172424316,14.58329963684082,14.625,14.875,9354918.0,14.46670150756836
2014-02-17,15.23330020904541,14.841699600219727,14.91670036315918,15.074999809265137,9760833.0,14.661211013793945
2014-02-18,15.33329963684082,14.76669979095459,15.116700172424316,15.183300018310547,13531173.0,14.766539573669434
2014-02-19,15.125,14.60830020904541,15.08329963684082,14.683300018310547,10259200.0,14.280264854431152
2014-02-20,14.73330020904541,13.79170036315918,14.683300018310547,13.824999809265137,11518286.0,13.44552230834961
2014-02-21,14.050000190734863,13.725000381469727,13.79170036315918,13.91670036315918,5593029.0,13.534706115722656
2014-02-24,14.158300399780273,13.758299827575684,13.816699981689453,14.091699600219727,6323288.0,13.704900741577148
2014-02-25,14.45829963684082,13.29170036315918,14.10830020904541,13.41670036315918,9464071.0,13.048429489135742
2014-02-26,13.33329963684082,12.508299827575684,13.149999618530273,12.925000190734863,7761621.0,12.570226669311523
2014-02-27,13.058300018310547,12.41670036315918,12.98330020904541,12.48330020904541,6758373.0,12.14065170288086
2014-02-28,12.691699981689453,12.175000190734863,12.33329963684082,12.649999618530273,5225072.0,12.302774429321289
2014-03-03,13.20829963684082,12.574999809265137,12.683300018310547,13.20829963684082,6102362.0,12.845748901367188
2014-03-04,13.39169979095459,12.91670036315918,13.133299827575684,13.350000381469727,6113468.0,12.983561515808105
2014-03-05,13.383299827575684,13.20829963684082,13.324999809265137,13.274999618530273,3940366.0,12.910618782043457
2014-03-06,13.375,12.875,13.23330020904541,13.258299827575684,4486567.0,12.894378662109375
2014-03-07,14.14169979095459,13.58329963684082,13.60830020904541,13.716699600219727,8592728.0,13.340193748474121
2014-03-10,13.41670036315918,12.73330020904541,13.383299827575684,12.774999618530273,5435479.0,12.424344062805176
2014-03-11,13.125,12.591699600219727,12.591699600219727,12.925000190734863,2894730.0,12.570226669311523
2014-03-12,13.20829963684082,12.66670036315918,12.933300018310547,12.808300018310547,2447803.0,12.456729888916016
2014-03-13,12.95829963684082,12.716699600219727,12.808300018310547,12.883299827575684,2218963.0,12.529672622680664
2014-03-14,13.20829963684082,12.70829963684082,12.774999618530273,13.191699981689453,3516468.0,12.829605102539062
2014-03-17,14.14169979095459,13.125,13.23330020904541,14.01669979095459,8974975.0,13.631958961486816
2014-03-18,14.399999618530273,13.85830020904541,14.01669979095459,14.0,8464342.0,13.615718841552734
2014-03-19,13.991700172424316,13.675000190734863,13.991700172424316,13.949999809265137,4707739.0,13.567090034484863
2014-03-20,14.066699981689453,13.0,13.850000381469727,13.024999618530273,5082933.0,12.667479515075684
2014-03-21,13.5,12.85830020904541,12.98330020904541,13.449999809265137,4214940.0,13.080816268920898
2014-03-24,13.600000381469727,13.199999809265137,13.375,13.449999809265137,3431899.0,13.080816268920898
2014-03-25,14.133299827575684,13.425000190734863,13.441699981689453,14.0,7390504.0,13.615718841552734
2014-03-26,14.091699600219727,13.774999618530273,14.050000190734863,13.824999809265137,4757331.0,13.44552230834961
2014-03-27,14.066699981689453,13.691699981689453,13.800000190734863,13.800000190734863,6058063.0,13.421207427978516
2014-03-28,13.966699600219727,13.050000190734863,13.741700172424316,13.199999809265137,5844512.0,12.837677001953125
2014-03-31,13.308300018310547,12.716699600219727,13.16670036315918,12.816699981689453,3996513.0,12.464898109436035
2014-04-01,13.20829963684082,12.808300018310547,12.91670036315918,13.16670036315918,2696738.0,12.805292129516602
2014-04-02,13.324999809265137,12.91670036315918,13.183300018310547,12.975000381469727,2796462.0,12.618854522705078
2014-04-03,13.20829963684082,12.925000190734863,12.925000190734863,13.133299827575684,2046020.0,12.772808074951172
2014-04-04,13.25,12.991700172424316,13.08329963684082,13.175000190734863,2949028.0,12.813365936279297
2014-04-08,13.258299827575684,13.01669979095459,13.024999618530273,13.16670036315918,3352106.0,12.805292129516602
2014-04-09,14.04170036315918,13.35830020904541,13.35830020904541,13.816699981689453,9124087.0,13.43744945526123
2014-04-10,13.875,13.533300399780273,13.758299827575684,13.699999809265137,6079701.0,13.323953628540039
2014-04-11,14.25,13.566699981689453,13.66670036315918,14.149999618530273,11411935.0,13.761601448059082
2014-04-14,14.274999618530273,13.95829963684082,14.14169979095459,14.216699600219727,5782764.0,13.826470375061035
2014-04-15,14.199999809265137,13.816699981689453,14.16670036315918,13.89169979095459,5667511.0,13.510390281677246
2014-04-16,13.95829963684082,13.600000381469727,13.83329963684082,13.774999618530273,4033321.0,13.396894454956055
2014-04-17,14.149999618530273,13.875,13.883299827575684,13.91670036315918,5107756.0,13.534706115722656
2014-04-18,14.08329963684082,13.616700172424316,13.79170036315918,14.058300018310547,3871119.0,13.672418594360352
2014-04-21,13.91670036315918,12.800000190734863,13.75,12.83329963684082,14722316.0,12.481042861938477
2014-04-22,12.91670036315918,12.425000190734863,12.774999618530273,12.658300399780273,6779706.0,12.3108491897583
2014-04-23,12.816699981689453,12.625,12.66670036315918,12.73330020904541,2875725.0,12.3837890625
2014-04-24,12.725000381469727,12.558300018310547,12.716699600219727,12.574999809265137,3091428.0,12.229833602905273
2014-04-25,12.574999809265137,12.058300018310547,12.524999618530273,12.116700172424316,4202712.0,11.784114837646484
2014-04-28,12.149999618530273,11.625,12.08329963684082,11.64169979095459,3773470.0,11.322151184082031
2014-04-29,11.883299827575684,11.64169979095459,11.64169979095459,11.875,2100535.0,11.549047470092773
2014-04-30,12.16670036315918,11.824999809265137,11.933300018310547,12.074999809265137,2563803.0,11.743557929992676
2014-05-05,12.16670036315918,11.89169979095459,11.98330020904541,12.158300399780273,2262624.0,11.82457160949707
2014-05-06,12.29170036315918,12.091699600219727,12.191699981689453,12.175000190734863,2298804.0,11.840813636779785
2014-05-07,12.100000381469727,11.758299827575684,12.091699600219727,11.774999618530273,2471622.0,11.451789855957031
2014-05-08,12.033300399780273,11.683300018310547,11.76669979095459,11.866700172424316,1740162.0,11.540975570678711
2014-05-09,11.91670036315918,11.54170036315918,11.83329963684082,11.616700172424316,2142135.0,11.29783821105957
2014-05-12,11.98330020904541,11.691699981689453,11.691699981689453,11.949999809265137,2364776.0,11.621989250183105
2014-05-13,12.133299827575684,11.908300399780273,11.925000190734863,11.991700172424316,2577338.0,11.662544250488281
2014-05-14,12.100000381469727,11.933300018310547,11.98330020904541,11.949999809265137,1536549.0,11.621989250183105
2014-05-15,11.991700172424316,11.649999618530273,11.908300399780273,11.66670036315918,2411425.0,11.346465110778809
2014-05-16,11.683300018310547,11.45829963684082,11.66670036315918,11.683300018310547,2233480.0,11.36260986328125
2014-05-19,11.808300018310547,11.591699600219727,11.691699981689453,11.774999618530273,1632498.0,11.451789855957031
2014-05-20,12.058300018310547,11.79170036315918,11.79170036315918,11.866700172424316,2592877.0,11.540975570678711
2014-05-21,11.95829963684082,11.625,11.85830020904541,11.925000190734863,1549080.0,11.597675323486328
2014-05-22,12.08329963684082,11.85830020904541,11.866700172424316,11.908300399780273,2731560.0,11.58143424987793
2014-05-23,12.066699981689453,11.850000381469727,11.883299827575684,12.04170036315918,2540930.0,11.711173057556152
2014-05-26,12.29170036315918,12.0,12.066699981689453,12.216699600219727,4873434.0,11.881367683410645
2014-05-27,12.241700172424316,12.0,12.23330020904541,12.01669979095459,2776350.0,11.686858177185059
2014-05-28,12.216699600219727,11.975000381469727,12.01669979095459,12.191699981689453,3979218.0,11.857054710388184
2014-05-29,12.25,11.899999618530273,12.241700172424316,11.908300399780273,2908398.0,11.58143424987793
2014-05-30,11.966699600219727,11.675000190734863,11.91670036315918,11.883299827575684,3279504.0,11.557119369506836
2014-06-03,12.10830020904541,11.758299827575684,11.875,11.933300018310547,2905023.0,11.60574722290039
2014-06-04,12.149999618530273,11.808300018310547,11.933300018310547,12.033300399780273,2644944.0,11.703001022338867
2014-06-05,12.466699600219727,11.966699600219727,12.04170036315918,12.425000190734863,7683123.0,12.083950996398926
2014-06-06,12.39169979095459,12.091699600219727,12.35830020904541,12.274999618530273,4839122.0,11.938069343566895
2014-06-09,12.350000381469727,12.08329963684082,12.16670036315918,12.23330020904541,3253340.0,11.89751148223877
2014-06-10,12.58329963684082,12.100000381469727,12.191699981689453,12.466699600219727,6064080.0,12.124505043029785
2014-06-11,12.649999618530273,12.383299827575684,12.58329963684082,12.48330020904541,4346320.0,12.14065170288086
2014-06-12,12.54170036315918,12.258299827575684,12.45829963684082,12.350000381469727,4336502.0,12.01101016998291
2014-06-13,12.550000190734863,12.300000190734863,12.35830020904541,12.449999809265137,3912714.0,12.10826301574707
2014-06-16,12.66670036315918,12.39169979095459,12.425000190734863,12.616700172424316,5209215.0,12.27038860321045
2014-06-17,12.58329963684082,12.23330020904541,12.58329963684082,12.25,4077681.0,11.9137544631958
2014-06-18,12.29170036315918,11.91670036315918,12.258299827575684,11.941699981689453,3758882.0,11.613916397094727
2014-06-19,12.050000190734863,11.441699981689453,11.933300018310547,11.558300018310547,3670945.0,11.241039276123047
2014-06-20,11.73330020904541,11.550000190734863,11.633299827575684,11.716699600219727,2194240.0,11.395092964172363
2014-06-23,11.899999618530273,11.658300399780273,11.758299827575684,11.70829963684082,1946637.0,11.447497367858887
2014-06-24,11.89169979095459,11.649999618530273,11.675000190734863,11.883299827575684,2069858.0,11.618598937988281
2014-06-25,11.883299827575684,11.75,11.808300018310547,11.841699600219727,1639736.0,11.577926635742188
2014-06-26,12.050000190734863,11.783300399780273,11.841699600219727,11.98330020904541,2638989.0,11.716373443603516
2014-06-27,12.066699981689453,11.908300399780273,12.008299827575684,11.991700172424316,2636622.0,11.724586486816406
2014-06-30,12.20829963684082,11.941699981689453,11.98330020904541,12.100000381469727,2755195.0,11.830473899841309
2014-07-01,12.149999618530273,12.0,12.08329963684082,12.08329963684082,2369953.0,11.8141450881958
2014-07-02,12.149999618530273,12.01669979095459,12.074999809265137,12.125,2820694.0,11.854917526245117
2014-07-03,12.20829963684082,12.024999618530273,12.125,12.183300018310547,3371331.0,11.911917686462402
2014-07-04,12.29170036315918,12.058300018310547,12.199999809265137,12.23330020904541,4448410.0,11.960803985595703
2014-07-07,12.23330020904541,11.98330020904541,12.23330020904541,12.01669979095459,3071256.0,11.749028205871582
2014-07-08,12.25,11.808300018310547,12.024999618530273,12.225000381469727,4397360.0,11.952689170837402
2014-07-09,12.29170036315918,11.899999618530273,12.16670036315918,12.01669979095459,3550280.0,11.749028205871582
2014-07-10,12.149999618530273,11.925000190734863,12.01669979095459,12.058300018310547,2654122.0,11.789703369140625
2014-07-11,12.399999618530273,11.966699600219727,12.008299827575684,12.23330020904541,4869367.0,11.960803985595703
2014-07-14,12.375,12.133299827575684,12.16670036315918,12.350000381469727,5373964.0,12.074905395507812
2014-07-15,12.39169979095459,12.133299827575684,12.35830020904541,12.20829963684082,3971982.0,11.936360359191895
2014-07-16,12.274999618530273,11.98330020904541,12.16670036315918,12.074999809265137,3141781.0,11.8060302734375
2014-07-17,12.10830020904541,11.816699981689453,12.08329963684082,11.875,2868793.0,11.610486030578613
2014-07-18,11.991700172424316,11.841699600219727,11.883299827575684,11.941699981689453,1631584.0,11.675698280334473
2014-07-21,11.975000381469727,11.76669979095459,11.91670036315918,11.83329963684082,1919392.0,11.569714546203613
2014-07-22,12.033300399780273,11.774999618530273,11.841699600219727,11.933300018310547,2520574.0,11.667486190795898
2014-07-23,11.991700172424316,11.758299827575684,11.941699981689453,11.774999618530273,2818640.0,11.512712478637695
2014-07-24,11.85830020904541,11.600000381469727,11.79170036315918,11.683300018310547,3000532.0,11.423055648803711
2014-07-25,12.0,11.675000190734863,11.70829963684082,11.975000381469727,3624100.0,11.708257675170898
2014-07-28,12.316699981689453,11.966699600219727,12.0,12.274999618530273,6673674.0,12.001575469970703
2014-07-29,12.324999809265137,12.183300018310547,12.283300399780273,12.258299827575684,4111857.0,11.985246658325195
2014-07-30,12.308300018310547,12.133299827575684,12.258299827575684,12.241700172424316,3690910.0,11.96901798248291
2014-07-31,13.466699600219727,12.191699981689453,12.191699981689453,13.466699600219727,20385343.0,13.166730880737305
2014-08-01,14.20829963684082,13.324999809265137,13.45829963684082,13.566699981689453,31650990.0,13.26450252532959
2014-08-04,13.574999809265137,13.16670036315918,13.550000190734863,13.566699981689453,12158676.0,13.26450252532959
2014-08-05,14.158300399780273,13.408300399780273,13.408300399780273,13.95829963684082,17448262.0,13.647378921508789
2014-08-06,13.91670036315918,13.449999809265137,13.91670036315918,13.633299827575684,11185624.0,13.329619407653809
2014-08-07,13.699999809265137,13.375,13.691699981689453,13.408300399780273,8678103.0,13.109630584716797
2014-08-08,13.649999618530273,13.308300018310547,13.399999618530273,13.54170036315918,6746529.0,13.240059852600098
2014-08-11,13.73330020904541,13.45829963684082,13.649999618530273,13.70829963684082,7931623.0,13.402948379516602
2014-08-12,13.66670036315918,13.45829963684082,13.66670036315918,13.574999809265137,6929104.0,13.27261734008789
2014-08-13,13.600000381469727,13.125,13.574999809265137,13.41670036315918,7323536.0,13.117843627929688
2014-08-14,13.308300018310547,13.008299827575684,13.199999809265137,13.199999809265137,6805144.0,12.905970573425293
2014-08-15,13.41670036315918,13.158300399780273,13.199999809265137,13.300000190734863,5986803.0,13.003743171691895
2014-08-18,13.824999809265137,13.29170036315918,13.300000190734863,13.699999809265137,11831193.0,13.3948335647583
2014-08-19,15.066699981689453,14.20829963684082,14.758299827575684,14.308300018310547,28875390.0,13.989583969116211
2014-08-20,14.324999809265137,13.83329963684082,14.324999809265137,13.933300018310547,15289982.0,13.622936248779297
2014-08-21,15.324999809265137,13.866700172424316,13.91670036315918,15.316699981689453,29573384.0,14.9755220413208
2014-08-22,15.58329963684082,14.683300018310547,15.0,14.75,25058383.0,14.4214448928833
2014-08-25,16.225000381469727,14.683300018310547,14.899999618530273,16.225000381469727,30270694.0,15.863590240478516
2014-08-26,15.95829963684082,15.125,15.95829963684082,15.491700172424316,28755259.0,15.146623611450195
2014-08-27,15.649999618530273,14.966699600219727,15.341699600219727,15.191699981689453,17223100.0,14.85330581665039
2014-08-28,16.70829963684082,15.183300018310547,15.191699981689453,15.79170036315918,39377626.0,15.43994140625
2014-08-29,17.058300018310547,15.274999618530273,15.75,16.308300018310547,30283310.0,15.94503402709961
2014-09-01,16.825000762939453,15.841699600219727,16.233299255371094,16.24169921875,24639788.0,15.879916191101074
2014-09-02,16.575000762939453,15.966699600219727,16.13330078125,16.450000762939453,22324508.0,16.083580017089844
2014-09-03,17.766700744628906,16.299999237060547,16.483299255371094,17.13330078125,30399908.0,16.751657485961914
2014-09-04,17.13330078125,16.566699981689453,16.875,16.91670036315918,21618970.0,16.539880752563477
2014-09-05,17.125,16.33329963684082,16.83329963684082,16.61669921875,16858700.0,16.24656105041504
2014-09-09,17.41670036315918,16.50830078125,16.91670036315918,17.00830078125,17392546.0,16.62944221496582
2014-09-10,16.86669921875,16.45829963684082,16.808300018310547,16.716699600219727,12428706.0,16.344337463378906
2014-09-11,17.625,16.66670036315918,16.716699600219727,16.850000381469727,19729495.0,16.47466468811035
2014-09-12,16.79170036315918,16.41670036315918,16.674999237060547,16.566699981689453,11598106.0,16.197677612304688
2014-09-15,16.700000762939453,16.316699981689453,16.5,16.50830078125,10985631.0,16.140581130981445
2014-09-16,16.54170036315918,15.5,16.524999618530273,15.675000190734863,13991710.0,15.325840950012207
2014-09-17,15.933300018310547,15.425000190734863,15.625,15.725000381469727,6980306.0,15.374727249145508
2014-09-18,15.716699600219727,15.475000381469727,15.716699600219727,15.64169979095459,3709006.0,15.293282508850098
2014-09-19,16.00830078125,15.625,15.625,15.91670036315918,5601518.0,15.562156677246094
2014-09-22,15.91670036315918,15.475000381469727,15.841699600219727,15.841699600219727,5300427.0,15.4888277053833
2014-09-23,16.483299255371094,15.75,15.841699600219727,16.283300399780273,8819558.0,15.920591354370117
2014-09-24,16.54170036315918,16.091699600219727,16.11669921875,16.424999237060547,7587001.0,16.059131622314453
2014-09-25,17.5,16.433300018310547,16.50830078125,16.966699600219727,17913253.0,16.58876609802246
2014-09-26,17.45829963684082,16.733299255371094,17.091699600219727,16.908300399780273,12234636.0,16.53166961669922
2014-09-29,17.033300399780273,16.591699600219727,16.83329963684082,16.79170036315918,9945084.0,16.417665481567383
2014-09-30,17.25830078125,16.79170036315918,16.799999237060547,16.891700744628906,8876166.0,16.515439987182617
2014-10-08,16.891700744628906,16.5,16.891700744628906,16.75,6411392.0,16.376895904541016
2014-10-09,17.33329963684082,16.733299255371094,16.808300018310547,17.25,15077708.0,16.865758895874023
2014-10-10,17.25,16.683300018310547,17.24169921875,16.766700744628906,10400970.0,16.39322280883789
2014-10-13,16.691699981689453,16.266700744628906,16.66670036315918,16.49169921875,6622730.0,16.12434959411621
2014-10-14,16.658300399780273,16.108299255371094,16.45829963684082,16.141700744628906,5946525.0,15.782144546508789
2014-10-15,16.549999237060547,16.08329963684082,16.100000381469727,16.45829963684082,6330973.0,16.091691970825195
2014-10-16,17.191699981689453,16.25830078125,16.316699981689453,16.816699981689453,16421575.0,16.442110061645508
2014-10-17,17.683300018310547,16.549999237060547,16.66670036315918,17.183300018310547,25907749.0,16.8005428314209
2014-10-20,18.049999237060547,17.16670036315918,17.41670036315918,17.483299255371094,20670508.0,17.093860626220703
2014-10-21,19.016700744628906,17.16670036315918,17.54170036315918,18.575000762939453,30479758.0,18.161243438720703
2014-10-22,18.774999618530273,18.0,18.350000381469727,18.108299255371094,18706012.0,17.704938888549805
2014-10-23,18.63330078125,17.33329963684082,18.149999618530273,17.424999237060547,19327407.0,17.0368595123291
2014-10-24,19.16670036315918,17.358299255371094,17.558300018310547,19.049999237060547,37602858.0,18.62566375732422
2014-10-27,19.075000762939453,18.316699981689453,18.649999618530273,19.058300018310547,20363119.0,18.63377571105957
2014-10-28,19.375,18.524999618530273,18.924999237060547,19.225000381469727,21150063.0,18.796764373779297
2014-10-29,19.63330078125,18.983299255371094,19.483299255371094,19.33329963684082,21608216.0,18.90264892578125
2014-10-30,19.24169921875,18.66670036315918,19.16670036315918,18.766700744628906,16228134.0,18.348676681518555
2014-10-31,19.149999618530273,18.466699600219727,18.74169921875,18.58329963684082,12259725.0,18.169355392456055
2014-11-03,18.950000762939453,18.108299255371094,18.558300018310547,18.79170036315918,12123844.0,18.37311553955078
2014-11-04,19.108299255371094,17.933300018310547,18.66670036315918,18.29170036315918,13899619.0,17.884252548217773
2014-11-05,18.5,18.016700744628906,18.049999237060547,18.125,6221858.0,17.721267700195312
2014-11-06,18.54170036315918,17.966699600219727,18.066699981689453,18.483299255371094,6658377.0,18.071584701538086
2014-11-07,18.591699600219727,18.04170036315918,18.5,18.066699981689453,9776336.0,17.664264678955078
2014-11-10,18.25,17.70829963684082,17.975000381469727,18.108299255371094,7711707.0,17.704938888549805
2014-11-11,18.033300399780273,17.075000762939453,18.033300399780273,17.091699600219727,11176402.0,16.710983276367188
2014-11-12,17.38330078125,16.91670036315918,17.066699981689453,17.375,5765755.0,16.987972259521484
2014-11-13,17.41670036315918,16.149999618530273,17.225000381469727,16.341699600219727,11476111.0,15.977688789367676
2014-11-14,16.70829963684082,16.283300399780273,16.358299255371094,16.375,5656551.0,16.01024627685547
2014-11-17,17.38330078125,16.33329963684082,16.58329963684082,17.033300399780273,10121514.0,16.65388298034668
2014-11-18,17.375,16.91670036315918,17.0,17.183300018310547,6555898.0,16.8005428314209
2014-11-19,17.933300018310547,17.391700744628906,17.391700744628906,17.658300399780273,10690701.0,17.264963150024414
2014-11-20,17.58329963684082,17.091699600219727,17.58329963684082,17.350000381469727,6437625.0,16.963529586791992
2014-11-21,18.79170036315918,17.38330078125,17.475000381469727,18.50830078125,16916073.0,18.09602928161621
2014-11-24,18.83329963684082,17.966699600219727,18.83329963684082,18.38330078125,14328284.0,17.97381591796875
2014-11-25,18.33329963684082,18.00830078125,18.225000381469727,18.25,9942781.0,17.843482971191406
2014-11-26,18.233299255371094,17.41670036315918,18.191699981689453,17.63330078125,15373744.0,17.240520477294922
2014-11-27,17.799999237060547,17.375,17.691699981689453,17.549999237060547,8941398.0,17.159074783325195
2014-11-28,17.575000762939453,17.13330078125,17.50830078125,17.25830078125,9857690.0,16.87387466430664
2014-12-01,17.325000762939453,16.850000381469727,17.25,17.066699981689453,7022605.0,16.686538696289062
2014-12-02,17.299999237060547,17.04170036315918,17.141700744628906,17.24169921875,6411494.0,16.85763931274414
2014-12-03,18.149999618530273,17.316699981689453,17.483299255371094,18.13330078125,16809522.0,17.729381561279297
2014-12-04,18.308300018310547,17.850000381469727,18.125,18.049999237060547,12747950.0,17.647933959960938
2014-12-05,18.066699981689453,16.54170036315918,18.049999237060547,16.91670036315918,17033724.0,16.539880752563477
2014-12-08,17.558300018310547,16.5,16.75,16.95829963684082,9608836.0,16.580554962158203
2014-12-09,17.79170036315918,16.625,16.66670036315918,16.941699981689453,20323177.0,16.5643253326416
2014-12-10,18.066699981689453,16.850000381469727,16.966699600219727,17.86669921875,20768749.0,17.468719482421875
2014-12-11,18.125,17.25,17.91670036315918,17.63330078125,12893919.0,17.240520477294922
2014-12-12,17.825000762939453,17.350000381469727,17.524999618530273,17.608299255371094,8878371.0,17.216073989868164
2014-12-15,17.58329963684082,17.100000381469727,17.399999618530273,17.466699600219727,7627083.0,17.07762908935547
2014-12-16,17.600000381469727,17.25,17.38330078125,17.308300018310547,9898842.0,16.922758102416992
2014-12-17,17.45829963684082,16.716699600219727,17.33329963684082,17.191699981689453,9741364.0,16.80875587463379
2014-12-18,17.299999237060547,16.924999237060547,17.066699981689453,16.966699600219727,6500943.0,16.58876609802246
2014-12-19,17.316699981689453,16.591699600219727,17.25,16.941699981689453,6630756.0,16.5643253326416
2014-12-22,17.125,16.25830078125,16.95829963684082,16.441699981689453,7301277.0,16.07546043395996
2014-12-23,16.733299255371094,15.76669979095459,16.441699981689453,15.941699981689453,6422881.0,15.586599349975586
2014-12-24,16.225000381469727,15.899999618530273,16.04170036315918,16.091699600219727,4558501.0,15.733258247375488
2014-12-25,16.158300399780273,15.83329963684082,16.125,16.108299255371094,4410075.0,15.749489784240723
2014-12-26,16.408300399780273,15.89169979095459,16.11669921875,16.233299255371094,7392285.0,15.871703147888184
2014-12-29,16.399999618530273,15.883299827575684,16.20829963684082,15.966699600219727,6325912.0,15.611042976379395
2014-12-30,16.066699981689453,14.70829963684082,16.04170036315918,14.91670036315918,10500459.0,14.584432601928711
2014-12-31,15.066699981689453,14.316699981689453,15.04170036315918,14.741700172424316,7744952.0,14.413330078125
2015-01-05,14.966699600219727,14.375,14.54170036315918,14.83329963684082,6460324.0,14.502889633178711
2015-01-06,15.41670036315918,14.574999809265137,14.83329963684082,15.324999809265137,9415190.0,14.983635902404785
2015-01-07,15.558300018310547,15.100000381469727,15.324999809265137,15.191699981689453,5622396.0,14.85330581665039
2015-01-08,15.324999809265137,14.841699600219727,15.20829963684082,14.991700172424316,4099639.0,14.657760620117188
2015-01-09,15.308300018310547,14.774999618530273,14.966699600219727,14.816699981689453,5093547.0,14.486659049987793
2015-01-12,14.908300399780273,14.441699981689453,14.774999618530273,14.883299827575684,4418012.0,14.551774978637695
2015-01-13,16.29170036315918,14.783300399780273,14.875,15.89169979095459,15638679.0,15.537712097167969
2015-01-14,15.933300018310547,15.558300018310547,15.58329963684082,15.60830020904541,6152038.0,15.260626792907715
2015-01-15,15.800000190734863,15.399999618530273,15.58329963684082,15.64169979095459,4861689.0,15.293282508850098
2015-01-16,16.20829963684082,15.48330020904541,15.625,15.83329963684082,6462964.0,15.48061466217041
2015-01-19,16.16670036315918,15.0,15.60830020904541,15.283300399780273,9034221.0,14.942866325378418
2015-01-20,16.375,15.350000381469727,15.350000381469727,16.341699600219727,11411800.0,15.977688789367676
2015-01-21,16.66670036315918,16.149999618530273,16.358299255371094,16.5,9939110.0,16.132463455200195
2015-01-22,16.774999618530273,16.358299255371094,16.5,16.66670036315918,8455438.0,16.29545021057129
2015-01-23,16.66670036315918,16.16670036315918,16.649999618530273,16.283300399780273,5800225.0,15.920591354370117
2015-01-26,16.733299255371094,16.13330078125,16.16670036315918,16.683300018310547,8662532.0,16.311681747436523
2015-01-27,16.83329963684082,16.308300018310547,16.66670036315918,16.516700744628906,6827473.0,16.148794174194336
2015-01-28,17.216699600219727,16.408300399780273,16.475000381469727,16.75830078125,9920772.0,16.385011672973633
2015-01-29,16.58329963684082,15.991700172424316,16.424999237060547,16.108299255371094,6568426.0,15.749489784240723
2015-01-30,16.49169921875,16.13330078125,16.16670036315918,16.341699600219727,5517873.0,15.977688789367676
2015-02-02,16.33329963684082,15.95829963684082,16.174999237060547,16.066699981689453,2282656.0,15.70881462097168
2015-02-03,16.50830078125,16.100000381469727,16.100000381469727,16.375,2973412.0,16.01024627685547
2015-02-04,16.75,16.29170036315918,16.441699981689453,16.391700744628906,4113322.0,16.02657699584961
2015-02-05,17.200000762939453,16.45829963684082,16.483299255371094,16.733299255371094,11084580.0,16.360567092895508
2015-02-06,17.36669921875,16.66670036315918,16.816699981689453,17.233299255371094,13868108.0,16.849428176879883
2015-02-09,17.399999618530273,16.641700744628906,17.25,16.933300018310547,9987652.0,16.55611228942871
2015-02-10,16.825000762939453,16.441699981689453,16.825000762939453,16.799999237060547,5795361.0,16.42578125
2015-02-11,17.20829963684082,16.683300018310547,16.858299255371094,16.75,4688778.0,16.376895904541016
2015-02-12,17.483299255371094,16.674999237060547,16.70829963684082,17.33329963684082,9810530.0,16.947200775146484
2015-02-13,17.70829963684082,17.108299255371094,17.29170036315918,17.5,12734509.0,17.110187530517578
2015-02-16,18.75,17.483299255371094,17.600000381469727,18.483299255371094,18662599.0,18.071584701538086
2015-02-17,18.450000762939453,17.875,18.341699600219727,17.95829963684082,11066040.0,17.558279037475586
2015-02-25,17.95829963684082,17.41670036315918,17.95829963684082,17.49169921875,6790010.0,17.102073669433594
2015-02-26,17.700000762939453,17.41670036315918,17.49169921875,17.625,6062247.0,17.232402801513672
2015-02-27,18.066699981689453,17.5,17.625,17.841699600219727,8040063.0,17.444278717041016
2015-03-02,17.950000762939453,17.58329963684082,17.799999237060547,17.899999618530273,6994934.0,17.501277923583984
2015-03-03,18.149999618530273,17.316699981689453,17.933300018310547,17.325000762939453,9370471.0,16.939090728759766
2015-03-04,17.908300399780273,17.149999618530273,17.158300399780273,17.86669921875,9531094.0,17.468719482421875
2015-03-05,18.066699981689453,17.49169921875,17.858299255371094,17.625,6664082.0,17.232402801513672
2015-03-06,17.600000381469727,17.0,17.524999618530273,17.091699600219727,5930250.0,16.710983276367188
2015-03-09,17.25830078125,16.75,16.966699600219727,17.200000762939453,4061912.0,16.816871643066406
2015-03-10,18.11669921875,17.38330078125,17.475000381469727,17.683300018310547,11163478.0,17.289403915405273
2015-03-11,17.95829963684082,17.216699600219727,17.683300018310547,17.933300018310547,10899072.0,17.533836364746094
2015-03-12,18.20829963684082,17.683300018310547,17.850000381469727,17.875,8969440.0,17.476837158203125
2015-03-13,18.125,17.649999618530273,17.91670036315918,17.91670036315918,7395091.0,17.517608642578125
2015-03-16,18.5,17.933300018310547,17.950000762939453,18.375,14207322.0,17.9656982421875
2015-03-17,18.641700744628906,18.11669921875,18.325000762939453,18.45829963684082,12869672.0,18.047142028808594
2015-03-18,18.891700744628906,18.36669921875,18.424999237060547,18.716699600219727,11599702.0,18.299785614013672
2015-03-19,18.891700744628906,18.225000381469727,18.625,18.54170036315918,12076308.0,18.128686904907227
2015-03-20,18.983299255371094,18.483299255371094,18.58329963684082,18.75,10935327.0,18.332345962524414
2015-03-23,19.108299255371094,18.49169921875,18.700000762939453,19.100000381469727,14968454.0,18.674549102783203
2015-03-24,19.341699600219727,18.266700744628906,19.066699981689453,18.908300399780273,14428501.0,18.487119674682617
2015-03-25,20.54170036315918,18.63330078125,18.975000381469727,19.66670036315918,23329656.0,19.228626251220703
2015-03-26,19.83329963684082,19.024999618530273,19.5,19.225000381469727,11377807.0,18.796764373779297
2015-03-27,19.558300018310547,19.0,19.200000762939453,19.091699600219727,8013141.0,18.666433334350586
2015-03-30,20.108299255371094,19.066699981689453,19.108299255371094,19.908300399780273,15088958.0,19.46484375
2015-03-31,20.825000762939453,19.716699600219727,19.933300018310547,20.25,14430445.0,19.798933029174805
2015-04-01,21.13330078125,19.91670036315918,20.149999618530273,20.966699600219727,12133333.0,20.499666213989258
2015-04-02,21.100000381469727,20.391700744628906,21.0,20.766700744628906,11743480.0,20.304122924804688
2015-04-03,21.566699981689453,20.5,20.5,21.450000762939453,12910497.0,20.972206115722656
2015-04-07,22.350000381469727,21.149999618530273,21.516700744628906,21.74169921875,12541269.0,21.257404327392578
2015-04-08,23.91670036315918,21.516700744628906,21.799999237060547,23.91670036315918,26348302.0,23.38395881652832
2015-04-09,23.83329963684082,22.516700744628906,23.66670036315918,23.274999618530273,15902707.0,22.75655174255371
2015-04-10,24.16670036315918,23.04170036315918,23.16670036315918,23.516700744628906,10980698.0,22.99286651611328
2015-04-13,23.375,22.716699600219727,23.33329963684082,23.20829963684082,11343885.0,22.69133758544922
2015-04-14,23.325000762939453,22.25,23.233299255371094,22.533300399780273,11874538.0,22.031373977661133
2015-04-15,22.91670036315918,21.04170036315918,22.549999237060547,21.33329963684082,12104438.0,20.85810089111328
2015-04-16,22.16670036315918,20.875,20.95829963684082,22.108299255371094,8815429.0,21.6158390045166
2015-04-17,22.466699600219727,21.575000762939453,22.0,21.691699981689453,11588166.0,21.208520889282227
2015-04-20,22.20829963684082,21.183300018310547,21.5,21.483299255371094,10009261.0,21.0047607421875
2015-04-21,22.424999237060547,21.424999237060547,21.424999237060547,22.408300399780273,9124699.0,21.909156799316406
2015-04-22,23.774999618530273,22.20829963684082,22.533300399780273,23.33329963684082,13675290.0,22.81355094909668
2015-04-23,24.158300399780273,23.0,23.33329963684082,23.16670036315918,11114806.0,22.650665283203125
2015-04-24,23.408300399780273,22.566699981689453,22.58329963684082,23.141700744628906,7267098.0,22.626220703125
2015-04-27,25.45829963684082,23.20829963684082,23.41670036315918,24.799999237060547,19536848.0,24.24757957458496
2015-04-28,24.733299255371094,22.66670036315918,24.733299255371094,23.183300018310547,11809795.0,22.666893005371094
2015-04-29,25.5,24.04170036315918,24.04170036315918,25.5,9937966.0,24.931989669799805
2015-04-30,28.049999237060547,26.5,26.66670036315918,27.24169921875,23401525.0,26.6348934173584
2015-05-04,28.66670036315918,26.691699981689453,27.274999618530273,27.99169921875,15086430.0,27.368186950683594
2015-05-05,27.899999618530273,26.25830078125,27.316699981689453,26.533300399780273,10583049.0,25.942272186279297
2015-05-06,27.70829963684082,26.125,26.649999618530273,26.316699981689453,10964949.0,25.730497360229492
2015-05-07,27.75830078125,25.649999618530273,26.316699981689453,26.725000381469727,9121113.0,26.129703521728516
2015-05-08,28.33329963684082,26.58329963684082,26.850000381469727,28.33329963684082,13857878.0,27.702177047729492
2015-05-11,29.08329963684082,27.41670036315918,28.70829963684082,29.049999237060547,15356883.0,28.402912139892578
2015-05-12,29.641700744628906,28.20829963684082,29.04170036315918,28.950000762939453,11652135.0,28.30514144897461
2015-05-13,31.25830078125,28.24169921875,28.575000762939453,31.016700744628906,14015530.0,30.3258056640625
2015-05-14,32.33330154418945,30.16670036315918,30.83329963684082,30.774999618530273,10141686.0,30.08949089050293
2015-05-15,31.0,29.316699981689453,30.5,29.5,7769450.0,28.8428897857666
2015-05-18,31.049999237060547,29.50830078125,29.691699981689453,30.524999618530273,7450976.0,29.84505844116211
2015-05-19,31.41670036315918,30.283300399780273,30.5,31.25,6187510.0,30.55390739440918
2015-05-20,33.00830078125,31.424999237060547,31.441699981689453,31.79170036315918,6900914.0,31.083541870117188
2015-05-21,34.29169845581055,31.25,31.274999618530273,33.91669845581055,10464854.0,33.16120529174805
2015-05-22,34.80830001831055,33.04169845581055,33.66669845581055,33.79999923706055,8527640.0,33.0471076965332
2015-05-25,34.58330154418945,32.84170150756836,32.91669845581055,34.150001525878906,6409312.0,33.38930892944336
2015-05-26,37.5,33.875,34.09170150756836,36.96670150756836,10060233.0,36.143272399902344
2015-05-27,40.66669845581055,36.25830078125,36.66669845581055,40.66669845581055,8758129.0,39.76085662841797
2015-05-28,42.21670150756836,36.599998474121094,40.93330001831055,36.599998474121094,12799258.0,35.78473663330078
2015-05-29,37.733299255371094,34.17499923706055,36.03329849243164,36.61669921875,10318762.0,35.801063537597656
2015-06-01,39.83330154418945,36.5,36.5,39.775001525878906,8606980.0,38.889015197753906
2015-06-02,42.45830154418945,39.900001525878906,40.5,42.40829849243164,8222350.0,41.46365737915039
2015-06-03,44.50830078125,39.16669845581055,42.40829849243164,42.46670150756836,8385090.0,41.52075958251953
2015-06-04,42.43330001831055,38.25,41.70830154418945,40.74169921875,8361052.0,39.83417892456055
2015-06-05,41.58330154418945,38.70830154418945,41.58330154418945,39.95000076293945,8314338.0,39.060115814208984
2015-06-08,41.233299255371094,38.33330154418945,39.275001525878906,38.74169921875,7143880.0,37.87873077392578
2015-06-09,39.58330154418945,36.25,38.733299255371094,39.275001525878906,7281865.0,38.40015411376953
2015-06-10,40.80830001831055,37.516700744628906,39.17499923706055,39.79999923706055,7663144.0,38.91345977783203
2015-06-11,39.875,38.400001525878906,39.375,38.99169921875,4654153.0,38.123165130615234
2015-06-12,40.41669845581055,38.70000076293945,38.99169921875,39.650001525878906,7187673.0,38.76680374145508
2015-06-15,39.58330154418945,37.56669998168945,39.31669998168945,38.125,5787324.0,37.2757682800293
2015-06-16,37.983299255371094,34.54999923706055,37.91669845581055,36.71670150756836,5651476.0,35.944091796875
2015-06-17,37.16669845581055,34.99169921875,36.25,36.57500076293945,4303632.0,35.80537796020508
2015-06-18,36.81669998168945,34.83330154418945,36.625,34.99169921875,3829646.0,34.25538635253906
2015-06-19,34.15829849243164,31.49169921875,33.16669845581055,31.49169921875,5810205.0,30.829038619995117
2015-06-23,32.91669845581055,28.341699600219727,30.983299255371094,32.82500076293945,9435804.0,32.13428497314453
2015-06-24,32.91669845581055,30.399999618530273,32.5,31.858299255371094,10463070.0,31.187923431396484
2015-06-25,31.95829963684082,28.75,31.950000762939453,29.36669921875,5929484.0,28.74875259399414
2015-06-26,28.25,26.433300018310547,27.591699600219727,26.433300018310547,7006767.0,25.8770809173584
2015-06-29,26.566699981689453,23.79170036315918,26.49169921875,24.924999237060547,10077050.0,24.400516510009766
2015-06-30,27.049999237060547,22.433300018310547,24.58329963684082,26.891700744628906,11752168.0,26.325834274291992
2015-07-01,27.825000762939453,24.200000762939453,26.233299255371094,24.816699981689453,9094587.0,24.294496536254883
2015-07-02,24.16670036315918,22.33329963684082,24.16670036315918,22.33329963684082,7188746.0,21.863353729248047
2015-07-03,22.66670036315918,20.100000381469727,20.858299255371094,20.100000381469727,8823711.0,19.677047729492188
2015-07-06,22.0,18.091699600219727,21.66670036315918,18.091699600219727,15812782.0,17.71100616455078
2015-07-07,17.25,16.283300399780273,17.25,16.283300399780273,7626068.0,15.940661430358887
2015-07-08,16.125,14.658300399780273,14.658300399780273,14.658300399780273,43188432.0,14.349853515625
2015-07-09,16.125,13.79170036315918,13.79170036315918,16.125,11221430.0,15.785690307617188
2015-07-10,17.74169921875,17.174999237060547,17.316699981689453,17.74169921875,3529257.0,17.368370056152344
2015-07-13,19.516700744628906,18.341699600219727,19.516700744628906,19.516700744628906,9570594.0,19.10602378845215
2015-07-14,21.466699600219727,19.79170036315918,20.108299255371094,21.466699600219727,24104918.0,21.014989852905273
2015-07-15,21.08329963684082,19.316699981689453,20.5,19.316699981689453,10871760.0,18.91023063659668
2015-07-16,20.700000762939453,17.391700744628906,19.316699981689453,20.191699981689453,12762573.0,19.76681900024414
2015-07-17,22.183300018310547,20.191699981689453,20.191699981689453,22.033300399780273,10245556.0,21.569665908813477
2015-07-20,23.200000762939453,21.25,22.0,22.299999237060547,13294620.0,21.83075523376465
2015-07-21,23.899999618530273,20.83329963684082,21.25,23.549999237060547,14364871.0,23.05445098876953
2015-07-22,24.125,22.125,23.33329963684082,23.66670036315918,11349130.0,23.1686954498291
2015-07-23,24.983299255371094,23.100000381469727,23.625,24.516700744628906,11359134.0,24.000808715820312
2015-07-24,24.83329963684082,22.58329963684082,24.83329963684082,23.225000381469727,11381103.0,22.736289978027344
2015-07-27,24.149999618530273,20.899999618530273,22.108299255371094,20.899999618530273,11720949.0,20.46021270751953
2015-07-28,21.75,18.95829963684082,20.441699981689453,20.108299255371094,9057976.0,19.68517303466797
2015-07-29,22.0,19.58329963684082,20.549999237060547,21.91670036315918,7659259.0,21.455520629882812
2015-07-30,22.75,21.266700744628906,21.933300018310547,21.683300018310547,8150686.0,21.227031707763672
2015-07-31,22.13330078125,21.200000762939453,21.200000762939453,21.441699981689453,6602818.0,20.990514755249023
2015-08-03,21.891700744628906,19.274999618530273,21.5,19.274999618530273,6697071.0,18.869409561157227
2015-08-04,20.933300018310547,19.233299255371094,19.308300018310547,20.908300399780273,7100931.0,20.468339920043945
2015-08-05,21.5,20.066699981689453,20.50830078125,20.225000381469727,6835159.0,19.799415588378906
2015-08-06,20.733299255371094,19.58329963684082,19.950000762939453,20.308300018310547,3980589.0,19.880962371826172
2015-08-07,22.341699600219727,20.45829963684082,20.45829963684082,22.341699600219727,8458668.0,21.8715763092041
2015-08-10,24.575000762939453,22.70829963684082,23.149999618530273,24.08329963684082,14904394.0,23.576528549194336
2015-08-11,25.424999237060547,23.58329963684082,23.83329963684082,24.825000762939453,13764874.0,24.302623748779297
2015-08-12,25.066699981689453,23.66670036315918,24.0,23.75,6854811.0,23.250244140625
2015-08-13,25.0,23.33329963684082,23.58329963684082,24.966699600219727,7439584.0,24.44133949279785
2015-08-14,25.816699981689453,24.466699600219727,25.375,24.649999618530273,8373914.0,24.131303787231445
2015-08-17,26.41670036315918,23.433300018310547,24.20829963684082,25.99169921875,9464955.0,25.44477081298828
2015-08-18,27.25,23.391700744628906,25.75,23.391700744628906,11734465.0,22.899484634399414
2015-08-19,25.233299255371094,21.83329963684082,22.45829963684082,25.141700744628906,8464622.0,24.612661361694336
2015-08-20,26.25,24.350000381469727,24.774999618530273,24.41670036315918,9455628.0,23.902912139892578
2015-08-21,24.391700744628906,22.08329963684082,23.75,22.141700744628906,7083792.0,21.6757869720459
2015-08-24,21.16670036315918,19.924999237060547,20.375,19.924999237060547,3775516.0,19.505727767944336
2015-08-25,18.33329963684082,17.933300018310547,17.933300018310547,17.933300018310547,5264602.0,17.555940628051758
2015-08-26,18.841699600219727,16.141700744628906,17.091699600219727,16.141700744628906,8294335.0,15.802040100097656
2015-08-27,17.45829963684082,15.45829963684082,17.091699600219727,16.983299255371094,6090738.0,16.625930786132812
2015-08-28,18.683300018310547,16.83329963684082,17.341699600219727,18.683300018310547,8250309.0,18.2901611328125
2015-08-31,20.125,18.091699600219727,18.33329963684082,18.79170036315918,10368421.0,18.396276473999023
2015-09-01,19.641700744628906,17.33329963684082,18.79170036315918,18.875,13458562.0,18.47782325744629
2015-09-02,19.066699981689453,16.99169921875,17.25,16.99169921875,12008487.0,16.634151458740234
2015-09-07,18.225000381469727,15.73330020904541,17.358299255371094,16.0,13737812.0,15.663321495056152
2015-09-08,16.875,15.04170036315918,15.175000190734863,16.79170036315918,7730671.0,16.43836212158203
2015-09-09,17.733299255371094,16.33329963684082,16.66670036315918,16.841699600219727,22050906.0,16.487308502197266
2015-09-10,17.850000381469727,16.549999237060547,16.674999237060547,17.24169921875,15463297.0,16.878890991210938
2015-09-11,17.483299255371094,16.66670036315918,16.83329963684082,17.216699600219727,10247133.0,16.85441780090332
2015-09-14,17.683300018310547,15.491700172424316,17.58329963684082,15.491700172424316,10789928.0,15.165718078613281
2015-09-15,14.824999809265137,13.941699981689453,14.45829963684082,13.941699981689453,10353566.0,13.648333549499512
2015-09-16,15.33329963684082,13.899999618530273,14.20829963684082,15.33329963684082,9423890.0,15.010649681091309
2015-09-17,15.850000381469727,14.633299827575684,15.08329963684082,14.66670036315918,11224380.0,14.358078002929688
2015-09-18,15.324999809265137,14.649999618530273,14.816699981689453,15.074999809265137,6251587.0,14.757784843444824
2015-09-21,16.024999618530273,14.591699600219727,14.75,15.991700172424316,8610222.0,15.655195236206055
2015-09-22,16.83329963684082,16.049999237060547,16.08329963684082,16.375,9914882.0,16.03042984008789
2015-09-23,16.608299255371094,15.75,16.200000762939453,16.075000762939453,7945604.0,15.73674488067627
2015-09-24,16.841699600219727,16.00830078125,16.00830078125,16.591699600219727,7703817.0,16.242572784423828
2015-09-25,16.841699600219727,15.175000190734863,16.61669921875,15.425000190734863,7466714.0,15.100421905517578
2015-09-28,16.25,15.16670036315918,15.54170036315918,16.225000381469727,6045964.0,15.883587837219238
2015-09-29,16.049999237060547,15.41670036315918,15.79170036315918,15.691699981689453,3857514.0,15.361509323120117
2015-09-30,16.066699981689453,15.425000190734863,15.824999809265137,15.816699981689453,4619448.0,15.483878135681152
2015-10-08,16.83329963684082,16.33329963684082,16.50830078125,16.799999237060547,6599457.0,16.446487426757812
2015-10-09,17.33329963684082,16.524999618530273,16.63330078125,17.149999618530273,7301370.0,16.789121627807617
2015-10-12,18.466699600219727,17.25,17.25,17.908300399780273,10740110.0,17.531465530395508
2015-10-13,18.83329963684082,17.66670036315918,17.825000762939453,18.450000762939453,7004217.0,18.061769485473633
2015-10-14,19.11669921875,17.91670036315918,18.25,18.483299255371094,9661146.0,18.0943660736084
2015-10-15,19.399999618530273,18.183300018310547,18.33329963684082,19.29170036315918,12320316.0,18.885757446289062
2015-10-16,20.049999237060547,19.0,19.29170036315918,19.941699981689453,10054260.0,19.522077560424805
2015-10-19,20.299999237060547,19.20829963684082,20.149999618530273,19.533300399780273,10489834.0,19.122272491455078
2015-10-20,19.850000381469727,19.066699981689453,19.533300399780273,19.70829963684082,13122895.0,19.293590545654297
2015-10-21,20.36669921875,17.75830078125,19.649999618530273,17.86669921875,13802338.0,17.490741729736328
2015-10-22,19.075000762939453,17.75830078125,17.75830078125,18.933300018310547,8431345.0,18.53489875793457
2015-10-23,19.808300018310547,18.88330078125,19.16670036315918,19.45829963684082,14662638.0,19.048852920532227
2015-10-26,21.225000381469727,19.049999237060547,19.649999618530273,21.125,17581922.0,20.680479049682617
2015-10-27,21.125,19.70829963684082,20.308300018310547,20.774999618530273,15741476.0,20.337841033935547
2015-10-28,21.125,20.016700744628906,20.58329963684082,20.13330078125,11188490.0,19.70964813232422
2015-10-29,20.66670036315918,19.983299255371094,20.29170036315918,20.266700744628906,6702044.0,19.840240478515625
2015-10-30,20.625,19.691699981689453,20.325000762939453,20.049999237060547,7040532.0,19.628101348876953
2015-11-02,20.575000762939453,19.524999618530273,19.83329963684082,19.75830078125,9293004.0,19.342538833618164
2015-11-03,20.733299255371094,19.70829963684082,19.75,20.674999237060547,9311073.0,20.239946365356445
2015-11-04,22.108299255371094,20.58329963684082,20.83329963684082,21.774999618530273,13472583.0,21.316802978515625
2015-11-05,21.899999618530273,20.933300018310547,21.566699981689453,21.691699981689453,12812749.0,21.23525619506836
2015-11-06,22.38330078125,21.641700744628906,21.74169921875,22.016700744628906,13529814.0,21.553415298461914
2015-11-09,22.83329963684082,21.33329963684082,21.766700744628906,22.25,15221263.0,21.78180694580078
2015-11-10,23.183300018310547,21.83329963684082,21.975000381469727,22.483299255371094,12860739.0,22.010194778442383
2015-11-11,23.183300018310547,22.075000762939453,22.341699600219727,23.16670036315918,12635776.0,22.679218292236328
2015-11-12,24.99169921875,22.766700744628906,23.149999618530273,24.25830078125,16412661.0,23.747848510742188
2015-11-13,24.399999618530273,22.899999618530273,23.875,23.0,11063295.0,22.51602554321289
2015-11-16,23.441699981689453,22.08329963684082,22.16670036315918,23.424999237060547,8332089.0,22.93208122253418
2015-11-17,24.058300018310547,22.66670036315918,23.75,22.79170036315918,10149090.0,22.312108993530273
2015-11-18,23.399999618530273,21.566699981689453,23.058300018310547,21.891700744628906,7337919.0,21.431045532226562
2015-11-19,22.91670036315918,21.91670036315918,22.066699981689453,22.5,7046004.0,22.026546478271484
2015-11-20,23.95829963684082,22.524999618530273,22.691699981689453,23.325000762939453,11422300.0,22.83418846130371
2015-11-23,23.983299255371094,22.875,23.325000762939453,23.08329963684082,8547324.0,22.597572326660156
2015-11-24,23.483299255371094,22.424999237060547,22.99169921875,23.38330078125,5630904.0,22.89126205444336
2015-11-25,24.58329963684082,23.216699600219727,23.29170036315918,24.375,11678826.0,23.862091064453125
2015-11-26,24.966699600219727,23.75,24.08329963684082,24.350000381469727,13435101.0,23.837615966796875
2015-11-27,24.641700744628906,21.983299255371094,24.408300399780273,22.5,9847040.0,22.026546478271484
2015-11-30,22.908300399780273,21.25,22.5,22.274999618530273,7362096.0,21.8062801361084
2015-12-01,23.566699981689453,22.41670036315918,22.41670036315918,22.924999237060547,8285998.0,22.442602157592773
2015-12-02,22.899999618530273,20.83329963684082,22.5,21.783300399780273,8224452.0,21.324928283691406
2015-12-03,22.266700744628906,21.591699600219727,21.674999237060547,22.216699600219727,5021508.0,21.74920654296875
2015-12-04,22.641700744628906,21.88330078125,22.16670036315918,21.99169921875,5220049.0,21.52894401550293
2015-12-07,24.191699981689453,22.266700744628906,22.33329963684082,24.191699981689453,7579185.0,23.682647705078125
2015-12-08,25.66670036315918,24.25,24.816699981689453,24.924999237060547,22763892.0,24.400516510009766
2015-12-09,27.375,24.25,24.54170036315918,26.408300399780273,19360375.0,25.85260581970215
2015-12-10,27.200000762939453,25.41670036315918,25.850000381469727,25.424999237060547,14064828.0,24.889995574951172
2015-12-11,25.375,24.25830078125,25.04170036315918,24.608299255371094,8611540.0,24.09048080444336
2015-12-14,25.325000762939453,23.924999237060547,24.608299255371094,25.266700744628906,9513337.0,24.735027313232422
2015-12-15,25.66670036315918,24.25830078125,25.100000381469727,25.058300018310547,10118161.0,24.53101348876953
2015-12-16,26.25,24.66670036315918,25.149999618530273,26.16670036315918,10721397.0,25.616090774536133
2015-12-17,26.91670036315918,25.95829963684082,26.16670036315918,26.424999237060547,12643338.0,25.868955612182617
2015-12-18,26.558300018310547,25.408300399780273,26.558300018310547,25.691699981689453,9198544.0,25.151084899902344
2015-12-21,26.024999618530273,25.183300018310547,25.466699600219727,25.733299255371094,6211579.0,25.191808700561523
2015-12-22,25.86669921875,25.0,25.74169921875,25.399999618530273,5655907.0,24.865522384643555
2015-12-23,27.941699981689453,25.683300018310547,25.79170036315918,27.516700744628906,21102168.0,26.937685012817383
2015-12-24,27.024999618530273,25.766700744628906,27.024999618530273,26.225000381469727,11197225.0,25.67316246032715
2015-12-25,26.91670036315918,25.91670036315918,25.975000381469727,26.466699600219727,6840651.0,25.90977668762207
2015-12-28,26.625,25.024999618530273,26.233299255371094,25.149999618530273,8516610.0,24.62078285217285
2015-12-29,25.399999618530273,24.908300399780273,25.00830078125,25.341699600219727,4402096.0,24.80845069885254
2015-12-30,25.99169921875,25.299999237060547,25.41670036315918,25.600000381469727,4694127.0,25.061315536499023
2015-12-31,25.79170036315918,24.950000762939453,25.774999618530273,25.091699600219727,4662626.0,24.563709259033203
2016-01-04,25.149999618530273,22.58329963684082,25.149999618530273,22.58329963684082,5936472.0,22.10809326171875
2016-01-05,22.16670036315918,20.325000762939453,20.58329963684082,21.08329963684082,8569252.0,20.639657974243164
2016-01-06,21.99169921875,20.66670036315918,21.29170036315918,21.591699600219727,6038600.0,21.137357711791992
2016-01-07,21.033300399780273,19.433300018310547,20.966699600219727,19.433300018310547,1988520.0,19.024377822875977
2016-01-08,20.450000762939453,17.5,19.608299255371094,19.33329963684082,8386182.0,18.926477432250977
2016-01-11,19.174999237060547,17.399999618530273,18.75,17.399999618530273,5806137.0,17.03386116027832
2016-01-12,17.88330078125,16.91670036315918,17.5,17.466699600219727,4986939.0,17.099157333374023
2016-01-13,18.20829963684082,16.66670036315918,17.924999237060547,16.75830078125,5186107.0,16.40566635131836
2016-01-14,17.88330078125,15.51669979095459,15.83329963684082,17.766700744628906,7832790.0,17.392845153808594
2016-01-15,17.83329963684082,16.5,17.733299255371094,16.74169921875,5154398.0,16.389415740966797
2016-01-18,17.799999237060547,15.875,16.341699600219727,17.408300399780273,4745070.0,17.041988372802734
2016-01-19,18.308300018310547,17.25830078125,17.475000381469727,18.25,6184392.0,17.865976333618164
2016-01-20,18.716699600219727,17.816699981689453,18.16670036315918,18.091699600219727,6486651.0,17.71100616455078
2016-01-21,18.45829963684082,17.075000762939453,17.674999237060547,17.100000381469727,5763664.0,16.740177154541016
2016-01-22,17.808300018310547,16.95829963684082,17.5,17.524999618530273,4364311.0,17.156232833862305
2016-01-25,18.16670036315918,17.5,17.83329963684082,17.875,3804093.0,17.498868942260742
2016-01-26,17.658300399780273,16.091699600219727,17.575000762939453,16.100000381469727,5376627.0,15.761218070983887
2016-01-27,16.38330078125,14.66670036315918,16.100000381469727,15.816699981689453,5886542.0,15.483878135681152
2016-01-28,16.483299255371094,15.23330020904541,15.48330020904541,15.51669979095459,5212686.0,15.190191268920898
2016-01-29,16.25,15.058300018310547,15.08329963684082,16.049999237060547,5416092.0,15.712268829345703
2016-02-01,15.991700172424316,14.83329963684082,15.85830020904541,15.300000190734863,4568599.0,14.97805118560791
2016-02-02,16.20829963684082,15.308300018310547,15.399999618530273,16.100000381469727,5082115.0,15.761218070983887
2016-02-03,16.316699981689453,15.566699981689453,15.808300018310547,16.149999618530273,5322372.0,15.810165405273438
2016-02-04,16.683300018310547,16.216699600219727,16.216699600219727,16.475000381469727,5540335.0,16.128326416015625
2016-02-05,16.733299255371094,16.24169921875,16.524999618530273,16.36669921875,3782499.0,16.022306442260742
2016-02-15,16.316699981689453,15.5,15.58329963684082,16.08329963684082,3694440.0,15.744868278503418
2016-02-16,17.108299255371094,16.191699981689453,16.191699981689453,16.983299255371094,5357293.0,16.625930786132812
2016-02-17,17.774999618530273,16.75830078125,16.75830078125,17.63330078125,7137459.0,17.26225471496582
2016-02-18,18.45829963684082,17.625,17.66670036315918,18.04170036315918,9673363.0,17.662057876586914
2016-02-19,18.200000762939453,17.600000381469727,18.00830078125,18.049999237060547,5710177.0,17.670181274414062
2016-02-22,18.50830078125,18.066699981689453,18.29170036315918,18.399999618530273,7229203.0,18.012821197509766
2016-02-23,18.375,17.808300018310547,18.33329963684082,18.125,4538221.0,17.743606567382812
2016-02-24,19.558300018310547,17.924999237060547,18.00830078125,18.858299255371094,10944282.0,18.461475372314453
2016-02-25,19.25,16.975000381469727,18.75830078125,16.975000381469727,9072212.0,16.617809295654297
2016-02-26,17.191699981689453,15.933300018310547,16.975000381469727,16.608299255371094,6343104.0,16.258821487426758
2016-02-29,16.566699981689453,14.991700172424316,15.16670036315918,15.29170036315918,6470205.0,14.969925880432129
2016-03-01,15.816699981689453,14.841699600219727,15.29170036315918,15.633299827575684,5154742.0,15.304337501525879
2016-03-02,16.58329963684082,15.48330020904541,15.58329963684082,16.5,5936733.0,16.152799606323242
2016-03-03,16.899999618530273,16.38330078125,16.45829963684082,16.49169921875,4909564.0,16.144676208496094
2016-03-04,16.658300399780273,15.225000381469727,16.49169921875,15.616700172424316,4781360.0,15.288086891174316
2016-03-07,16.33329963684082,15.658300399780273,15.658300399780273,16.0,3373219.0,15.663321495056152
2016-03-08,16.524999618530273,15.20829963684082,15.91670036315918,16.466699600219727,5602052.0,16.120201110839844
2016-03-09,16.33329963684082,15.725000381469727,15.83329963684082,15.941699981689453,3497170.0,15.606247901916504
2016-03-10,16.36669921875,15.675000190734863,15.966699600219727,15.683300018310547,3514052.0,15.353285789489746
2016-03-11,15.91670036315918,15.33329963684082,15.48330020904541,15.866700172424316,3011043.0,15.532827377319336
2016-03-14,16.83329963684082,16.066699981689453,16.11669921875,16.424999237060547,6081907.0,16.079376220703125
2016-03-15,16.725000381469727,16.33329963684082,16.350000381469727,16.5,4224223.0,16.152799606323242
2016-03-16,16.816699981689453,16.08329963684082,16.716699600219727,16.233299255371094,3121436.0,15.891711235046387
2016-03-17,16.950000762939453,16.149999618530273,16.29170036315918,16.941699981689453,5802532.0,16.585206985473633
2016-03-18,17.75,16.816699981689453,16.91670036315918,17.683300018310547,6515827.0,17.311199188232422
2016-03-21,18.41670036315918,17.75,17.83329963684082,18.058300018310547,5436277.0,17.678312301635742
2016-03-22,19.399999618530273,17.700000762939453,17.91670036315918,18.38330078125,10599422.0,17.99647331237793
2016-03-23,18.475000381469727,17.899999618530273,18.08329963684082,18.350000381469727,5344969.0,17.9638729095459
2016-03-24,18.274999618530273,17.625,18.04170036315918,17.691699981689453,4944627.0,17.319425582885742
2016-03-25,18.20829963684082,17.79170036315918,17.799999237060547,18.04170036315918,4106818.0,17.662057876586914
2016-03-28,18.45829963684082,17.774999618530273,18.016700744628906,17.841699600219727,5946403.0,17.46626853942871
2016-03-29,17.899999618530273,17.08329963684082,17.841699600219727,17.5,4120710.0,17.131757736206055
2016-03-30,18.20829963684082,17.533300399780273,17.549999237060547,18.183300018310547,4648141.0,17.80068016052246
2016-03-31,18.70829963684082,18.13330078125,18.13330078125,18.424999237060547,5731227.0,18.03729248046875
2016-04-01,18.5,17.766700744628906,18.5,18.200000762939453,4626175.0,17.817028045654297
2016-04-05,18.908300399780273,18.13330078125,18.200000762939453,18.891700744628906,6018050.0,18.49417495727539
2016-04-06,19.399999618530273,18.58329963684082,18.75830078125,18.79170036315918,4987756.0,18.396276473999023
2016-04-07,19.0,18.25,18.875,18.5,5170728.0,18.110715866088867
2016-04-08,18.450000762939453,18.024999618530273,18.191699981689453,18.38330078125,4030038.0,17.99647331237793
2016-04-11,19.149999618530273,18.483299255371094,18.516700744628906,18.766700744628906,6485661.0,18.371807098388672
2016-04-12,18.816699981689453,18.316699981689453,18.674999237060547,18.5,3367166.0,18.110715866088867
2016-04-13,19.200000762939453,18.549999237060547,18.61669921875,18.774999618530273,7706796.0,18.379928588867188
2016-04-14,19.308300018310547,18.649999618530273,18.83329963684082,19.29170036315918,6605196.0,18.885757446289062
2016-04-15,19.450000762939453,18.924999237060547,19.25830078125,19.125,5858992.0,18.722562789916992
2016-04-18,19.325000762939453,18.66670036315918,18.941699981689453,19.25830078125,5489742.0,18.853059768676758
2016-04-19,19.408300399780273,18.858299255371094,19.38330078125,19.058300018310547,4191390.0,18.65726661682129
2016-04-20,19.325000762939453,17.33329963684082,19.125,17.808300018310547,8417251.0,17.43357276916504
2016-04-21,17.924999237060547,17.399999618530273,17.75,17.408300399780273,3408345.0,17.041988372802734
2016-04-22,17.716699600219727,17.11669921875,17.149999618530273,17.70829963684082,3181658.0,17.335676193237305
2016-04-25,17.649999618530273,16.95829963684082,17.591699600219727,17.399999618530273,3238838.0,17.03386116027832
2016-04-26,17.600000381469727,17.149999618530273,17.149999618530273,17.575000762939453,2424564.0,17.205181121826172
2016-04-27,17.716699600219727,17.441699981689453,17.608299255371094,17.54170036315918,2732595.0,17.172578811645508
2016-04-28,17.700000762939453,17.20829963684082,17.549999237060547,17.649999618530273,3222381.0,17.278602600097656
2016-04-29,18.091699600219727,17.5,17.5,17.924999237060547,3736734.0,17.547813415527344
2016-05-03,18.91670036315918,17.83329963684082,17.908300399780273,18.88330078125,5419464.0,18.485950469970703
2016-05-04,19.08329963684082,18.641700744628906,18.86669921875,18.66670036315918,4049212.0,18.273910522460938
2016-05-05,19.08329963684082,18.625,18.63330078125,18.933300018310547,4039543.0,18.53489875793457
2016-05-06,19.558300018310547,18.325000762939453,19.0,18.350000381469727,9004874.0,17.9638729095459
2016-05-09,18.29170036315918,17.5,18.29170036315918,17.70829963684082,4946758.0,17.335676193237305
2016-05-10,17.899999618530273,17.49169921875,17.524999618530273,17.625,2621833.0,17.254125595092773
2016-05-11,18.54170036315918,17.658300399780273,17.75830078125,18.49169921875,5948497.0,18.102590560913086
2016-05-12,18.174999237060547,17.58329963684082,18.174999237060547,17.858299255371094,3920797.0,17.48251724243164
2016-05-13,18.25,17.733299255371094,17.875,17.91670036315918,2412445.0,17.539691925048828
2016-05-16,18.41670036315918,17.608299255371094,17.75830078125,18.38330078125,3176936.0,17.99647331237793
2016-05-17,18.83329963684082,17.91670036315918,18.274999618530273,18.691699981689453,4725985.0,18.298383712768555
2016-05-18,19.141700744628906,18.20829963684082,18.49169921875,18.683300018310547,5960368.0,18.2901611328125
2016-05-19,19.725000381469727,18.54170036315918,18.691699981689453,19.608299255371094,9689764.0,19.19569206237793
2016-05-20,20.25,19.316699981689453,19.41670036315918,19.983299255371094,8120373.0,19.562803268432617
2016-05-23,19.966699600219727,19.600000381469727,19.966699600219727,19.91670036315918,5917884.0,19.497604370117188
2016-05-24,19.86669921875,19.016700744628906,19.799999237060547,19.316699981689453,5627649.0,18.91023063659668
2016-05-25,20.391700744628906,19.233299255371094,19.5,20.216699600219727,6905785.0,19.791292190551758
2016-05-26,20.45829963684082,19.33329963684082,19.86669921875,20.200000762939453,6708255.0,19.774944305419922
2016-05-27,20.45829963684082,19.725000381469727,20.16670036315918,19.75830078125,4878904.0,19.342538833618164
2016-05-30,19.625,19.200000762939453,19.549999237060547,19.29170036315918,3846064.0,18.885757446289062
2016-05-31,20.358299255371094,19.25830078125,19.25830078125,20.33329963684082,7091239.0,19.905439376831055
2016-06-01,20.983299255371094,20.091699600219727,20.350000381469727,20.716699600219727,8408004.0,20.280771255493164
2016-06-02,20.716699600219727,20.341699600219727,20.549999237060547,20.524999618530273,4430353.0,20.093103408813477
2016-06-03,20.83329963684082,20.341699600219727,20.516700744628906,20.70829963684082,4891494.0,20.272546768188477
2016-06-06,21.225000381469727,20.274999618530273,20.691699981689453,20.299999237060547,6143440.0,19.872838973999023
2016-06-07,20.45829963684082,19.91670036315918,20.408300399780273,20.36669921875,3567157.0,19.938135147094727
2016-06-08,20.475000381469727,19.83329963684082,20.36669921875,19.91670036315918,4694386.0,19.497604370117188
2016-06-13,19.733299255371094,18.33329963684082,19.316699981689453,18.433300018310547,4701681.0,18.04541778564453
2016-06-14,18.58329963684082,18.125,18.433300018310547,18.358299255371094,3229654.0,17.971996307373047
2016-06-15,19.058300018310547,18.100000381469727,18.233299255371094,18.933300018310547,2994306.0,18.53489875793457
2016-06-16,19.033300399780273,18.483299255371094,18.86669921875,18.558300018310547,2952690.0,18.167787551879883
2016-06-17,19.433300018310547,18.658300399780273,18.658300399780273,19.20829963684082,4287454.0,18.804109573364258
2016-06-20,19.16670036315918,18.725000381469727,19.0,19.058300018310547,2963313.0,18.65726661682129
2016-06-21,19.61669921875,18.899999618530273,19.158300399780273,18.99169921875,3450919.0,18.592069625854492
2016-06-22,19.200000762939453,18.75,18.91670036315918,19.183300018310547,2811184.0,18.77963638305664
2016-06-23,19.158300399780273,18.58329963684082,19.149999618530273,18.88330078125,2522480.0,18.485950469970703
2016-06-24,19.0,18.091699600219727,18.950000762939453,18.54170036315918,3242968.0,18.151540756225586
2016-06-27,19.125,18.316699981689453,18.33329963684082,19.0,2699718.0,18.600194931030273
2016-06-28,19.441699981689453,18.850000381469727,18.983299255371094,19.408300399780273,3992379.0,18.999900817871094
2016-06-29,19.641700744628906,19.16670036315918,19.441699981689453,19.441699981689453,3760916.0,19.03260040283203
2016-06-30,19.891700744628906,19.225000381469727,19.441699981689453,19.766700744628906,4405599.0,19.35076141357422
2016-07-01,19.808300018310547,19.38330078125,19.74169921875,19.45829963684082,3070053.0,19.048852920532227
2016-07-04,19.850000381469727,19.24169921875,19.299999237060547,19.75830078125,3401337.0,19.342538833618164
2016-07-05,19.933300018310547,19.58329963684082,19.825000762939453,19.88330078125,4088905.0,19.464908599853516
2016-07-06,20.16670036315918,19.566699981689453,19.79170036315918,19.983299255371094,4724754.0,19.562803268432617
2016-07-07,19.983299255371094,19.29170036315918,19.899999618530273,19.566699981689453,4406424.0,19.154970169067383
2016-07-08,19.899999618530273,19.299999237060547,19.566699981689453,19.850000381469727,3823977.0,19.432310104370117
2016-07-11,20.95829963684082,19.766700744628906,19.841699600219727,20.608299255371094,10597358.0,20.174650192260742
2016-07-12,20.799999237060547,19.91670036315918,20.483299255371094,20.408300399780273,8508925.0,19.97886085510254
2016-07-13,21.25,20.408300399780273,20.41670036315918,20.475000381469727,8951023.0,20.044158935546875
2016-07-14,20.75830078125,20.149999618530273,20.45829963684082,20.683300018310547,4933088.0,20.24807357788086
2016-07-15,20.95829963684082,20.33329963684082,20.683300018310547,20.66670036315918,3960350.0,20.231822967529297
2016-07-18,20.88330078125,20.433300018310547,20.641700744628906,20.600000381469727,3127392.0,20.166526794433594
2016-07-19,20.808300018310547,20.38330078125,20.50830078125,20.733299255371094,3013424.0,20.297019958496094
2016-07-20,21.33329963684082,20.591699600219727,20.733299255371094,20.875,6254600.0,20.435741424560547
2016-07-21,21.0,20.5,20.875,20.683300018310547,5120096.0,20.24807357788086
2016-07-22,20.70829963684082,20.16670036315918,20.691699981689453,20.16670036315918,3438330.0,19.74234390258789
2016-07-25,20.408300399780273,20.016700744628906,20.266700744628906,20.38330078125,2574962.0,19.95438575744629
2016-07-26,20.566699981689453,20.20829963684082,20.38330078125,20.50830078125,2481698.0,20.076757431030273
2016-07-27,20.58329963684082,19.0,20.45829963684082,19.091699600219727,5637415.0,18.689964294433594
2016-07-28,19.316699981689453,18.566699981689453,19.125,18.933300018310547,3804237.0,18.53489875793457
2016-07-29,18.95829963684082,18.608299255371094,18.608299255371094,18.774999618530273,1919258.0,18.379928588867188
2016-08-01,19.00830078125,18.225000381469727,18.625,18.858299255371094,3040791.0,18.461475372314453
2016-08-02,19.04170036315918,18.75,18.83329963684082,19.00830078125,1330519.0,18.608322143554688
2016-08-03,19.36669921875,19.0,19.125,19.058300018310547,2083364.0,18.65726661682129
2016-08-04,19.316699981689453,18.91670036315918,19.049999237060547,19.191699981689453,2341476.0,18.787858963012695
2016-08-05,19.25,18.816699981689453,19.25,18.933300018310547,2056237.0,18.53489875793457
2016-08-08,19.141700744628906,18.783300399780273,18.91670036315918,19.075000762939453,1918923.0,18.67361831665039
2016-08-09,19.316699981689453,19.0,19.100000381469727,19.299999237060547,2526171.0,18.89388084411621
2016-08-10,19.408300399780273,18.99169921875,19.29170036315918,19.016700744628906,2610051.0,18.61654281616211
2016-08-11,19.024999618530273,18.5,19.0,18.50830078125,2063884.0,18.14173698425293
2016-08-12,18.733299255371094,18.433300018310547,18.45829963684082,18.725000381469727,1614933.0,18.35414695739746
2016-08-15,19.308300018310547,18.566699981689453,18.66670036315918,19.225000381469727,3131670.0,18.8442440032959
2016-08-16,19.350000381469727,19.091699600219727,19.16670036315918,19.149999618530273,2794342.0,18.77072525024414
2016-08-17,19.450000762939453,19.033300399780273,19.20829963684082,19.33329963684082,2696748.0,18.950397491455078
2016-08-18,19.408300399780273,19.125,19.341699600219727,19.25830078125,2074304.0,18.87688446044922
2016-08-19,19.674999237060547,19.174999237060547,19.233299255371094,19.533300399780273,3473952.0,19.14643669128418
2016-08-22,19.99169921875,19.41670036315918,19.875,19.533300399780273,4200526.0,19.14643669128418
2016-08-23,19.625,19.100000381469727,19.45829963684082,19.274999618530273,2130565.0,18.893251419067383
2016-08-24,19.58329963684082,19.16670036315918,19.33329963684082,19.466699600219727,2029419.0,19.081153869628906
2016-08-25,19.33329963684082,18.75830078125,19.316699981689453,19.13330078125,2564140.0,18.75436019897461
2016-08-26,19.441699981689453,19.11669921875,19.20829963684082,19.283300399780273,2281425.0,18.90138816833496
2016-08-29,19.524999618530273,19.058300018310547,19.24169921875,19.466699600219727,2046840.0,19.081153869628906
2016-08-30,19.649999618530273,19.216699600219727,19.399999618530273,19.61669921875,2972323.0,19.228185653686523
2016-08-31,19.58329963684082,19.058300018310547,19.5,19.25830078125,3377804.0,18.87688446044922
2016-09-01,19.29170036315918,19.08329963684082,19.283300399780273,19.108299255371094,2257543.0,18.7298526763916
2016-09-02,19.975000381469727,19.016700744628906,19.08329963684082,19.95829963684082,5841349.0,19.563016891479492
2016-09-05,19.966699600219727,19.600000381469727,19.850000381469727,19.941699981689453,3440647.0,19.5467472076416
2016-09-06,20.158300399780273,19.625,19.75830078125,19.933300018310547,3453220.0,19.53851318359375
2016-09-07,20.316699981689453,19.816699981689453,19.983299255371094,19.875,3927124.0,19.481369018554688
2016-09-08,20.29170036315918,19.674999237060547,19.674999237060547,20.24169921875,3838693.0,19.84080696105957
2016-09-09,20.25,19.783300399780273,20.25,19.799999237060547,2831262.0,19.407855987548828
2016-09-12,19.716699600219727,18.816699981689453,19.716699600219727,18.858299255371094,3394544.0,18.48480224609375
2016-09-13,19.049999237060547,18.899999618530273,18.91670036315918,19.0,1146814.0,18.623699188232422
2016-09-14,19.04170036315918,18.75,18.86669921875,18.924999237060547,988262.0,18.550182342529297
2016-09-19,19.13330078125,18.841699600219727,18.91670036315918,19.075000762939453,1394530.0,18.697216033935547
2016-09-20,19.174999237060547,19.016700744628906,19.08329963684082,19.108299255371094,1355530.0,18.7298526763916
2016-09-21,19.283300399780273,19.091699600219727,19.149999618530273,19.149999618530273,1043610.0,18.77072525024414
2016-09-22,19.38330078125,19.183300018310547,19.283300399780273,19.358299255371094,1579005.0,18.97490119934082
2016-09-23,19.99169921875,19.25830078125,19.41670036315918,19.933300018310547,3763069.0,19.53851318359375
2016-09-26,21.899999618530273,20.091699600219727,21.858299255371094,20.408300399780273,8118596.0,20.004106521606445
2016-09-27,21.033300399780273,20.04170036315918,20.375,20.891700744628906,6842407.0,20.477933883666992
2016-09-28,20.766700744628906,20.00830078125,20.75,20.075000762939453,5007302.0,19.677410125732422
2016-09-29,20.225000381469727,19.79170036315918,19.924999237060547,20.066699981689453,2624917.0,19.669273376464844
2016-09-30,20.225000381469727,19.88330078125,20.0,20.13330078125,2202822.0,19.734554290771484
2016-10-10,20.399999618530273,20.100000381469727,20.20829963684082,20.16670036315918,4302150.0,19.767292022705078
2016-10-11,20.658300399780273,20.100000381469727,20.158300399780273,20.63330078125,4864818.0,20.224651336669922
2016-10-12,20.575000762939453,20.216699600219727,20.533300399780273,20.399999618530273,2597209.0,19.9959716796875
2016-10-13,20.658300399780273,20.25,20.350000381469727,20.566699981689453,3008368.0,20.15937042236328
2016-10-14,20.566699981689453,20.16670036315918,20.466699600219727,20.225000381469727,2303124.0,19.82443618774414
2016-10-17,20.316699981689453,19.88330078125,20.25830078125,19.91670036315918,2906310.0,19.522241592407227
2016-10-18,20.483299255371094,19.875,19.875,20.350000381469727,2512306.0,19.946962356567383
2016-10-19,20.549999237060547,20.24169921875,20.375,20.299999237060547,2661102.0,19.897953033447266
2016-10-20,20.45829963684082,20.149999618530273,20.283300399780273,20.341699600219727,3193370.0,19.938827514648438
2016-10-21,20.341699600219727,19.58329963684082,20.341699600219727,19.941699981689453,3063178.0,19.5467472076416
2016-10-24,20.24169921875,19.850000381469727,20.049999237060547,20.141700744628906,2094500.0,19.742786407470703
2016-10-25,20.350000381469727,19.899999618530273,20.20829963684082,20.016700744628906,3966984.0,19.620264053344727
2016-10-26,20.058300018310547,19.766700744628906,19.95829963684082,19.841699600219727,2503454.0,19.44873046875
2016-10-27,19.975000381469727,19.70829963684082,19.88330078125,19.933300018310547,1749062.0,19.53851318359375
2016-10-28,20.033300399780273,19.591699600219727,19.91670036315918,19.600000381469727,1767274.0,19.211814880371094
2016-10-31,19.658300399780273,18.950000762939453,19.625,19.191699981689453,2506654.0,18.811599731445312
2016-11-01,19.524999618530273,19.08329963684082,19.191699981689453,19.441699981689453,2454949.0,19.056650161743164
2016-11-02,19.450000762939453,19.29170036315918,19.41670036315918,19.308300018310547,1900152.0,18.925891876220703
2016-11-03,19.600000381469727,19.216699600219727,19.375,19.33329963684082,2360805.0,18.950397491455078
2016-11-04,19.433300018310547,19.233299255371094,19.408300399780273,19.274999618530273,1973617.0,18.893251419067383
2016-11-07,19.49169921875,19.191699981689453,19.29170036315918,19.391700744628906,2036354.0,19.00764274597168
2016-11-08,19.66670036315918,19.341699600219727,19.38330078125,19.516700744628906,2616296.0,19.13016700744629
2016-11-09,19.63330078125,19.16670036315918,19.625,19.299999237060547,2558910.0,18.91775894165039
2016-11-10,19.575000762939453,19.283300399780273,19.466699600219727,19.533300399780273,2934566.0,19.14643669128418
2016-11-11,19.74169921875,19.441699981689453,19.54170036315918,19.725000381469727,3070225.0,19.334341049194336
2016-11-14,20.149999618530273,19.600000381469727,19.733299255371094,20.11669921875,4257211.0,19.71828269958496
2016-11-15,20.149999618530273,19.774999618530273,20.066699981689453,20.100000381469727,3112420.0,19.701913833618164
2016-11-16,20.63330078125,20.100000381469727,20.108299255371094,20.20829963684082,4826239.0,19.808067321777344
2016-11-17,20.25,19.875,20.25,19.95829963684082,2775928.0,19.563016891479492
2016-11-18,20.183300018310547,19.850000381469727,20.0,20.024999618530273,2348698.0,19.628398895263672
2016-11-21,20.058300018310547,19.799999237060547,20.024999618530273,19.88330078125,3837538.0,19.489505767822266
2016-11-22,20.33329963684082,19.841699600219727,19.908300399780273,20.325000762939453,4092585.0,19.92245864868164
2016-11-23,20.299999237060547,19.95829963684082,20.29170036315918,19.99169921875,2353675.0,19.59575653076172
2016-11-24,20.108299255371094,19.83329963684082,19.95829963684082,19.88330078125,1612154.0,19.489505767822266
2016-11-25,20.024999618530273,19.45829963684082,19.850000381469727,19.91670036315918,2533042.0,19.522241592407227
2016-11-28,20.308300018310547,19.83329963684082,19.91670036315918,20.091699600219727,3291106.0,19.693777084350586
2016-11-29,20.33329963684082,19.88330078125,20.00830078125,19.95829963684082,2785938.0,19.563016891479492
2016-11-30,20.88330078125,19.88330078125,19.966699600219727,20.625,7702920.0,20.216514587402344
2016-12-01,20.716699600219727,20.41670036315918,20.5,20.524999618530273,4221516.0,20.11849594116211
2016-12-02,20.608299255371094,19.91670036315918,20.450000762939453,20.08329963684082,4089495.0,19.685543060302734
2016-12-05,19.88330078125,19.16670036315918,19.88330078125,19.191699981689453,4393407.0,18.811599731445312
2016-12-06,19.549999237060547,19.233299255371094,19.375,19.25,2105239.0,18.86874771118164
2016-12-07,19.524999618530273,19.20829963684082,19.20829963684082,19.450000762939453,1381654.0,19.064788818359375
2016-12-08,19.49169921875,19.25,19.441699981689453,19.283300399780273,1817451.0,18.90138816833496
2016-12-09,19.33329963684082,19.08329963684082,19.316699981689453,19.325000762939453,2099366.0,18.942262649536133
2016-12-12,19.316699981689453,17.725000381469727,19.308300018310547,17.799999237060547,3125160.0,17.447463989257812
2016-12-13,17.950000762939453,17.41670036315918,17.70829963684082,17.658300399780273,1843892.0,17.30857276916504
2016-12-14,17.875,17.58329963684082,17.674999237060547,17.63330078125,1396328.0,17.284067153930664
2016-12-15,17.908300399780273,17.58329963684082,17.774999618530273,17.66670036315918,1952677.0,17.316804885864258
2016-12-16,17.950000762939453,17.641700744628906,17.641700744628906,17.79170036315918,1739655.0,17.439329147338867
2016-12-19,18.04170036315918,17.75,17.83329963684082,17.983299255371094,1421984.0,17.627132415771484
2016-12-20,17.99169921875,17.70829963684082,17.99169921875,17.88330078125,948312.0,17.529115676879883
2016-12-21,18.225000381469727,17.858299255371094,17.875,18.0,1579578.0,17.643505096435547
2016-12-22,18.04170036315918,17.841699600219727,18.024999618530273,17.975000381469727,953454.0,17.618999481201172
2016-12-23,18.016700744628906,17.75,17.91670036315918,17.808300018310547,764328.0,17.455602645874023
2016-12-26,18.25,17.549999237060547,17.75830078125,18.24169921875,1837490.0,17.880416870117188
2016-12-27,18.783300399780273,18.125,18.216699600219727,18.5,2283636.0,18.133602142333984
2016-12-28,18.575000762939453,18.375,18.50830078125,18.450000762939453,1040392.0,18.0845947265625
2016-12-29,18.5,18.16670036315918,18.466699600219727,18.233299255371094,890151.0,17.872182846069336
2016-12-30,18.466699600219727,18.174999237060547,18.25,18.266700744628906,1236018.0,17.904924392700195
2017-01-03,18.50830078125,18.20829963684082,18.20829963684082,18.38330078125,1065748.0,18.01921272277832
2017-01-04,18.566699981689453,18.266700744628906,18.475000381469727,18.49169921875,1361300.0,18.12546730041504
2017-01-05,18.924999237060547,18.433300018310547,18.49169921875,18.808300018310547,2503470.0,18.435794830322266
2017-01-06,18.88330078125,18.50830078125,18.875,18.524999618530273,1170867.0,18.158103942871094
2017-01-09,18.700000762939453,18.433300018310547,18.433300018310547,18.58329963684082,1426677.0,18.21525001525879
2017-01-10,18.625,18.33329963684082,18.566699981689453,18.341699600219727,1469125.0,17.97843360900879
2017-01-11,18.441699981689453,18.00830078125,18.33329963684082,18.100000381469727,1198186.0,17.741525650024414
2017-01-12,18.149999618530273,17.691699981689453,18.100000381469727,17.75,1146625.0,17.398454666137695
2017-01-13,17.899999618530273,17.516700744628906,17.899999618530273,17.558300018310547,1206021.0,17.210554122924805
2017-01-16,17.5,15.866700172424316,17.5,16.266700744628906,2748452.0,15.944533348083496
2017-01-17,16.566699981689453,16.04170036315918,16.24169921875,16.549999237060547,1737091.0,16.222219467163086
2017-01-18,16.5,16.20829963684082,16.41670036315918,16.358299255371094,1025169.0,16.034317016601562
2017-01-19,16.70829963684082,16.25830078125,16.299999237060547,16.575000762939453,1563282.0,16.246726989746094
2017-01-20,16.99169921875,16.5,16.558300018310547,16.875,1085799.0,16.540786743164062
2017-01-23,17.700000762939453,16.816699981689453,16.83329963684082,17.683300018310547,2421160.0,17.33307647705078
2017-01-24,17.61669921875,17.08329963684082,17.600000381469727,17.266700744628906,2012466.0,16.924726486206055
2017-01-25,17.391700744628906,16.975000381469727,17.25,17.299999237060547,781970.0,16.957366943359375
2017-01-26,17.625,17.316699981689453,17.36669921875,17.408300399780273,1373162.0,17.063522338867188
2017-02-03,17.61669921875,17.174999237060547,17.391700744628906,17.408300399780273,657120.0,17.063522338867188
2017-02-06,17.61669921875,17.36669921875,17.408300399780273,17.450000762939453,790443.0,17.10439682006836
2017-02-07,17.558300018310547,17.158300399780273,17.483299255371094,17.274999618530273,1111875.0,16.932863235473633
2017-02-08,17.5,17.16670036315918,17.475000381469727,17.475000381469727,947926.0,17.128902435302734
2017-02-09,17.566699981689453,17.350000381469727,17.475000381469727,17.41670036315918,1352799.0,17.071758270263672
2017-02-10,17.450000762939453,17.299999237060547,17.41670036315918,17.350000381469727,1113930.0,17.006378173828125
2017-02-13,17.408300399780273,17.191699981689453,17.25,17.341699600219727,1144774.0,16.998241424560547
2017-02-14,17.450000762939453,17.225000381469727,17.266700744628906,17.29170036315918,760738.0,16.949234008789062
2017-02-15,17.36669921875,17.016700744628906,17.24169921875,17.033300399780273,1264251.0,16.69594955444336
2017-02-16,17.125,16.700000762939453,17.0,16.799999237060547,1928215.0,16.467269897460938
2017-02-17,16.966699600219727,16.700000762939453,16.700000762939453,16.774999618530273,1485961.0,16.442764282226562
2017-02-20,17.33329963684082,16.75,16.75,17.29170036315918,1787502.0,16.949234008789062
2017-02-21,17.341699600219727,17.100000381469727,17.16670036315918,17.233299255371094,1573758.0,16.89198875427246
2017-02-22,17.283300399780273,17.066699981689453,17.266700744628906,17.183300018310547,1685419.0,16.842979431152344
2017-02-23,17.408300399780273,17.11669921875,17.149999618530273,17.225000381469727,1532090.0,16.883853912353516
2017-02-24,17.450000762939453,17.16670036315918,17.225000381469727,17.391700744628906,1644385.0,17.047252655029297
2017-02-27,17.424999237060547,17.183300018310547,17.33329963684082,17.24169921875,949189.0,16.90022087097168
2017-02-28,17.674999237060547,17.183300018310547,17.183300018310547,17.50830078125,2229230.0,17.161542892456055
2017-03-01,17.61669921875,17.36669921875,17.50830078125,17.441699981689453,1547102.0,17.09626007080078
2017-03-02,17.441699981689453,17.04170036315918,17.441699981689453,17.191699981689453,1796442.0,16.851213455200195
2017-03-03,17.325000762939453,17.108299255371094,17.108299255371094,17.158300399780273,1512898.0,16.81847381591797
2017-03-06,17.341699600219727,17.091699600219727,17.233299255371094,17.24169921875,2285506.0,16.90022087097168
2017-03-07,17.33329963684082,17.100000381469727,17.20829963684082,17.16670036315918,1798072.0,16.82670783996582
2017-03-08,17.399999618530273,17.125,17.20829963684082,17.16670036315918,3029000.0,16.82670783996582
2017-03-09,17.233299255371094,16.91670036315918,17.149999618530273,17.033300399780273,1409019.0,16.69594955444336
2017-03-10,17.141700744628906,16.975000381469727,17.141700744628906,17.04170036315918,976956.0,16.70418357849121
2017-03-13,17.091699600219727,16.75,17.033300399780273,17.033300399780273,1275394.0,16.69594955444336
2017-03-14,17.100000381469727,16.941699981689453,16.983299255371094,17.024999618530273,915890.0,16.687814712524414
2017-03-15,17.033300399780273,16.79170036315918,17.033300399780273,16.799999237060547,1530698.0,16.467269897460938
2017-03-16,16.966699600219727,16.716699600219727,16.766700744628906,16.850000381469727,3246826.0,16.516281127929688
2017-03-17,16.966699600219727,16.799999237060547,16.891700744628906,16.816699981689453,1739438.0,16.483638763427734
2017-03-20,16.891700744628906,16.70829963684082,16.716699600219727,16.850000381469727,1529097.0,16.516281127929688
2017-03-21,16.950000762939453,16.70829963684082,16.875,16.924999237060547,2314830.0,16.589794158935547
2017-03-22,16.875,16.483299255371094,16.83329963684082,16.5,1977910.0,16.1732120513916
2017-03-23,16.70829963684082,16.399999618530273,16.399999618530273,16.649999618530273,1524112.0,16.320241928100586
2017-03-24,16.63330078125,16.424999237060547,16.63330078125,16.466699600219727,1681360.0,16.140573501586914
2017-03-27,16.63330078125,16.433300018310547,16.516700744628906,16.608299255371094,1698109.0,16.27936553955078
2017-03-28,16.625,16.441699981689453,16.608299255371094,16.450000762939453,1110085.0,16.124202728271484
2017-03-29,16.475000381469727,15.991700172424316,16.475000381469727,16.016700744628906,1894648.0,15.699484825134277
2017-03-30,16.108299255371094,15.366700172424316,16.00830078125,15.425000190734863,2767600.0,15.11950397491455
2017-03-31,15.816699981689453,15.433300018310547,15.5,15.758299827575684,1783766.0,15.44620132446289
2017-04-05,15.95829963684082,15.683300018310547,15.800000190734863,15.908300399780273,1714538.0,15.593232154846191
2017-04-06,16.033300399780273,15.783300399780273,15.89169979095459,15.875,1271253.0,15.560590744018555
2017-04-07,15.991700172424316,15.758299827575684,15.883299827575684,15.83329963684082,1424962.0,15.519715309143066
2017-04-10,15.899999618530273,15.70829963684082,15.899999618530273,15.808300018310547,1003014.0,15.495211601257324
2017-04-11,17.391700744628906,16.29170036315918,16.29170036315918,17.391700744628906,10699981.0,17.047252655029297
2017-04-12,17.408300399780273,16.816699981689453,17.408300399780273,17.016700744628906,9103446.0,16.6796817779541
2017-04-13,17.024999618530273,16.58329963684082,17.0,16.966699600219727,4684143.0,16.63066864013672
2017-04-14,16.95829963684082,16.25,16.95829963684082,16.274999618530273,4008165.0,15.952668190002441
2017-04-17,16.25,15.524999618530273,16.25,15.76669979095459,3486351.0,15.454435348510742
2017-04-18,15.816699981689453,15.425000190734863,15.758299827575684,15.441699981689453,2186949.0,15.135871887207031
2017-04-19,15.550000190734863,15.149999618530273,15.375,15.35830020904541,1745068.0,15.054123878479004
2017-04-20,15.716699600219727,15.258299827575684,15.35830020904541,15.625,2417215.0,15.31554126739502
2017-04-21,15.649999618530273,15.283300399780273,15.550000190734863,15.366700172424316,1247640.0,15.062356948852539
2017-04-24,15.433300018310547,14.35830020904541,15.258299827575684,14.41670036315918,1989715.0,14.131173133850098
2017-04-25,14.64169979095459,14.300000190734863,14.408300399780273,14.366700172424316,1395939.0,14.08216381072998
2017-04-26,14.51669979095459,14.216699600219727,14.324999809265137,14.341699600219727,1340154.0,14.057657241821289
2017-04-27,14.51669979095459,13.95829963684082,14.300000190734863,14.433300018310547,2542256.0,14.147443771362305
2017-04-28,15.133299827575684,14.591699600219727,14.691699981689453,14.658300399780273,2422528.0,14.367987632751465
2017-05-02,14.816699981689453,14.51669979095459,14.550000190734863,14.725000381469727,1113560.0,14.433366775512695
2017-05-03,14.83329963684082,14.51669979095459,14.70829963684082,14.633299827575684,1284344.0,14.343482971191406
2017-05-04,14.949999809265137,14.54170036315918,14.658300399780273,14.658300399780273,1391995.0,14.367987632751465
2017-05-05,14.70829963684082,14.225000381469727,14.70829963684082,14.274999618530273,1134625.0,13.992278099060059
2017-05-08,14.41670036315918,14.149999618530273,14.23330020904541,14.20829963684082,1120724.0,13.926899909973145
2017-05-09,14.433300018310547,14.0,14.33329963684082,14.33329963684082,1126866.0,14.049424171447754
2017-05-10,14.58329963684082,13.89169979095459,14.35830020904541,13.91670036315918,1617153.0,13.64107608795166
2017-05-11,14.008299827575684,12.91670036315918,13.91670036315918,13.649999618530273,2653347.0,13.379657745361328
2017-05-12,13.758299827575684,13.16670036315918,13.524999618530273,13.508299827575684,1584459.0,13.240763664245605
2017-05-15,13.691699981689453,13.41670036315918,13.54170036315918,13.649999618530273,1623229.0,13.379657745361328
2017-05-16,14.316699981689453,13.199999809265137,13.633299827575684,14.125,2411689.0,13.845250129699707
2017-05-17,14.54170036315918,14.01669979095459,14.058300018310547,14.283300399780273,2006760.0,14.000414848327637
2017-05-18,14.449999809265137,14.175000190734863,14.283300399780273,14.258299827575684,1440825.0,13.975909233093262
2017-05-19,14.449999809265137,14.20829963684082,14.258299827575684,14.324999809265137,779786.0,14.041289329528809
2017-05-22,14.383299827575684,13.58329963684082,14.33329963684082,13.73330020904541,1630281.0,13.461308479309082
2017-05-23,13.85830020904541,13.399999618530273,13.774999618530273,13.54170036315918,1155072.0,13.273502349853516
2017-05-24,13.76669979095459,13.316699981689453,13.5,13.75,1304734.0,13.477676391601562
2017-05-25,14.091699600219727,13.449999809265137,13.716699600219727,13.79170036315918,1309522.0,13.518550872802734
2017-05-26,14.074999809265137,13.75,13.875,13.899999618530273,1197813.0,13.624706268310547
2017-05-31,14.241700172424316,13.79170036315918,13.991700172424316,13.824999809265137,1193122.0,13.551191329956055
2017-06-01,13.816699981689453,12.91670036315918,13.816699981689453,13.14169979095459,1420467.0,12.881423950195312
2017-06-02,13.408300399780273,12.98330020904541,13.08329963684082,13.350000381469727,1368063.0,13.085598945617676
2017-06-05,13.616700172424316,13.399999618530273,13.48330020904541,13.475000381469727,1403875.0,13.208124160766602
2017-06-06,13.58329963684082,13.35830020904541,13.5,13.524999618530273,996888.0,13.257132530212402
2017-06-07,13.966699600219727,13.441699981689453,13.566699981689453,13.89169979095459,1681966.0,13.616569519042969
2017-06-08,13.991700172424316,13.774999618530273,13.850000381469727,13.824999809265137,1356219.0,13.551191329956055
2017-06-09,13.91670036315918,13.66670036315918,13.79170036315918,13.899999618530273,1737260.0,13.624706268310547
2017-06-12,13.91670036315918,13.425000190734863,13.91670036315918,13.524999618530273,1289313.0,13.257132530212402
2017-06-13,13.841699600219727,13.48330020904541,13.574999809265137,13.758299827575684,1338030.0,13.485812187194824
2017-06-14,13.83329963684082,13.66670036315918,13.758299827575684,13.79170036315918,901300.0,13.518550872802734
2017-06-15,14.14169979095459,13.73330020904541,13.79170036315918,14.074999809265137,2078840.0,13.796239852905273
2017-06-16,14.23330020904541,13.941699981689453,14.04170036315918,14.158300399780273,1527871.0,13.877891540527344
2017-06-19,14.158300399780273,14.158300399780273,14.158300399780273,14.158300399780273,0.0,13.877891540527344
2017-06-20,14.399999618530273,14.199999809265137,14.35830020904541,14.350000381469727,1174220.0,14.065793991088867
2017-06-21,14.408300399780273,14.225000381469727,14.383299827575684,14.366700172424316,1635405.0,14.08216381072998
2017-06-22,14.633299827575684,14.23330020904541,14.39169979095459,14.241700172424316,1640430.0,13.959638595581055
2017-06-23,14.48330020904541,13.95829963684082,14.175000190734863,14.48330020904541,2411653.0,14.196453094482422
2017-06-26,14.649999618530273,14.41670036315918,14.45829963684082,14.58329963684082,1691730.0,14.294473648071289
2017-06-27,14.975000381469727,14.58329963684082,14.58329963684082,14.875,1857150.0,14.580395698547363
2017-06-28,14.83329963684082,14.5,14.83329963684082,14.566699981689453,1617897.0,14.27820110321045
2017-06-29,14.73330020904541,14.51669979095459,14.566699981689453,14.600000381469727,897900.0,14.310842514038086
2017-06-30,14.70829963684082,14.466699600219727,14.466699600219727,14.600000381469727,756604.0,14.310842514038086
2017-07-03,14.66670036315918,14.475000381469727,14.550000190734863,14.633299827575684,985488.0,14.343482971191406
2017-07-04,14.649999618530273,14.350000381469727,14.649999618530273,14.524999618530273,907316.0,14.237327575683594
2017-07-05,14.658300399780273,14.45829963684082,14.466699600219727,14.616700172424316,958404.0,14.3272123336792
2017-07-06,14.591699600219727,14.375,14.591699600219727,14.574999809265137,824452.0,14.286337852478027
2017-07-07,14.558300018310547,14.23330020904541,14.5,14.375,2921019.0,14.090298652648926
2017-07-10,14.29170036315918,13.899999618530273,14.191699981689453,13.925000190734863,2776741.0,13.649210929870605
2017-07-11,14.0,13.808300018310547,13.925000190734863,13.816699981689453,1402200.0,13.543055534362793
2017-07-12,13.85830020904541,13.5,13.85830020904541,13.691699981689453,1568870.0,13.4205322265625
2017-07-13,13.875,13.633299827575684,13.683300018310547,13.866700172424316,1174878.0,13.592065811157227
2017-07-14,13.899999618530273,13.433300018310547,13.899999618530273,13.54170036315918,2184609.0,13.273502349853516
2017-07-17,13.475000381469727,12.475000381469727,13.425000190734863,12.48330020904541,3206919.0,12.254918098449707
2017-07-18,12.658300399780273,12.41670036315918,12.45829963684082,12.625,1623600.0,12.394025802612305
2017-07-19,12.783300399780273,12.5,12.574999809265137,12.76669979095459,1438944.0,12.533132553100586
2017-07-20,12.933300018310547,12.60830020904541,12.76669979095459,12.66670036315918,1793108.0,12.43496322631836
2017-07-21,12.75,12.616700172424316,12.616700172424316,12.73330020904541,831673.0,12.500344276428223
2017-07-24,12.875,12.591699600219727,12.73330020904541,12.83329963684082,1042606.0,12.598514556884766
2017-07-25,13.149999618530273,12.75,12.83329963684082,13.033300399780273,1897988.0,12.794857025146484
2017-07-26,13.01669979095459,12.758299827575684,13.01669979095459,12.875,1202410.0,12.639451026916504
2017-07-27,13.366700172424316,12.783300399780273,12.85830020904541,13.26669979095459,3053632.0,13.023985862731934
2017-07-28,13.475000381469727,13.08329963684082,13.375,13.158300399780273,1991641.0,12.917569160461426
2017-07-31,13.300000190734863,13.08329963684082,13.149999618530273,13.216699600219727,1373725.0,12.974900245666504
2017-08-01,13.29170036315918,13.04170036315918,13.29170036315918,13.16670036315918,1433809.0,12.925814628601074
2017-08-02,13.16670036315918,12.800000190734863,13.133299827575684,12.808300018310547,1438597.0,12.573972702026367
2017-08-03,14.091699600219727,12.800000190734863,12.808300018310547,14.091699600219727,5840821.0,13.833891868591309
2017-08-04,14.08329963684082,13.591699600219727,14.08329963684082,13.66670036315918,6585967.0,13.416667938232422
2017-08-07,13.70829963684082,13.48330020904541,13.66670036315918,13.591699600219727,2949764.0,13.343038558959961
2017-08-08,13.783300399780273,13.441699981689453,13.591699600219727,13.75,3300536.0,13.498443603515625
2017-08-09,13.725000381469727,13.324999809265137,13.683300018310547,13.5,3537698.0,13.25301742553711
2017-08-10,13.5,13.300000190734863,13.491700172424316,13.350000381469727,2115513.0,13.105761528015137
2017-08-11,13.41670036315918,13.16670036315918,13.258299827575684,13.23330020904541,1687401.0,12.991196632385254
2017-08-14,13.491700172424316,13.225000381469727,13.225000381469727,13.475000381469727,1648156.0,13.228475570678711
2017-08-15,13.574999809265137,13.375,13.475000381469727,13.533300399780273,1446819.0,13.2857084274292
2017-08-16,13.75,13.425000190734863,13.48330020904541,13.75,2373380.0,13.498443603515625
2017-08-17,13.98330020904541,13.566699981689453,13.75,13.850000381469727,3271837.0,13.596613883972168
2017-08-18,13.850000381469727,13.625,13.741700172424316,13.699999809265137,1471051.0,13.449357986450195
2017-08-21,13.95829963684082,13.649999618530273,13.649999618530273,13.85830020904541,1719716.0,13.604762077331543
2017-08-22,13.85830020904541,13.616700172424316,13.83329963684082,13.64169979095459,1183770.0,13.392125129699707
2017-08-23,13.79170036315918,13.566699981689453,13.649999618530273,13.616700172424316,961110.0,13.367582321166992
2017-08-24,13.66670036315918,13.383299827575684,13.54170036315918,13.45829963684082,831033.0,13.212080001831055
2017-08-25,13.64169979095459,13.41670036315918,13.449999809265137,13.60830020904541,1046336.0,13.359335899353027
2017-08-28,13.875,13.60830020904541,13.60830020904541,13.850000381469727,2031945.0,13.596613883972168
2017-08-29,14.066699981689453,13.75,13.83329963684082,13.808300018310547,1687621.0,13.555676460266113
2017-08-30,13.933300018310547,13.76669979095459,13.824999809265137,13.883299827575684,2083575.0,13.629304885864258
2017-08-31,13.98330020904541,13.83329963684082,13.899999618530273,13.933300018310547,1678210.0,13.678390502929688
2017-09-01,14.16670036315918,13.908300399780273,13.95829963684082,14.0,2038440.0,13.74386978149414
2017-09-04,14.149999618530273,13.824999809265137,13.98330020904541,14.14169979095459,2176546.0,13.882977485656738
2017-09-05,14.149999618530273,14.01669979095459,14.14169979095459,14.10830020904541,1659110.0,13.850189208984375
2017-09-06,14.074999809265137,13.741700172424316,14.058300018310547,13.925000190734863,4551002.0,13.670242309570312
2017-09-07,14.033300399780273,13.758299827575684,13.883299827575684,13.76669979095459,3346164.0,13.514838218688965
2017-09-08,13.850000381469727,13.649999618530273,13.75,13.73330020904541,3156789.0,13.482049942016602
2017-09-11,13.975000381469727,13.716699600219727,13.716699600219727,13.941699981689453,2871789.0,13.686636924743652
2017-09-12,13.991700172424316,13.73330020904541,13.949999809265137,13.75,2234964.0,13.498443603515625
2017-09-13,13.850000381469727,13.699999809265137,13.783300399780273,13.75,2442043.0,13.498443603515625
2017-09-14,13.83329963684082,13.533300399780273,13.758299827575684,13.58329963684082,2281959.0,13.334793090820312
2017-09-15,13.883299827575684,13.66670036315918,13.699999809265137,13.76669979095459,2218708.0,13.514838218688965
2017-09-18,13.883299827575684,13.58329963684082,13.76669979095459,13.85830020904541,1956718.0,13.604762077331543
2017-09-19,13.975000381469727,13.758299827575684,13.866700172424316,13.79170036315918,2117328.0,13.53938102722168
2017-09-20,13.850000381469727,13.58329963684082,13.83329963684082,13.83329963684082,2507433.0,13.580219268798828
2017-09-21,13.875,13.616700172424316,13.76669979095459,13.66670036315918,2676265.0,13.416667938232422
2017-09-22,13.633299827575684,13.324999809265137,13.633299827575684,13.383299827575684,2623533.0,13.13845157623291
2017-09-25,13.51669979095459,12.550000190734863,13.341699600219727,13.158300399780273,2649381.0,12.917569160461426
2017-09-26,13.341699600219727,13.158300399780273,13.158300399780273,13.258299827575684,1486306.0,13.015739440917969
2017-09-27,13.45829963684082,13.16670036315918,13.26669979095459,13.41670036315918,1105454.0,13.171241760253906
2017-09-28,13.616700172424316,13.375,13.441699981689453,13.475000381469727,2117292.0,13.228475570678711
2017-09-29,13.899999618530273,13.524999618530273,13.524999618530273,13.89169979095459,3579878.0,13.637550354003906
2017-10-09,13.89169979095459,13.691699981689453,13.725000381469727,13.85830020904541,4008667.0,13.604762077331543
2017-10-10,13.991700172424316,13.75,13.850000381469727,13.975000381469727,2853930.0,13.719326972961426
2017-10-11,14.125,13.808300018310547,13.941699981689453,13.841699600219727,2152423.0,13.588465690612793
2017-10-12,14.91670036315918,13.783300399780273,14.0,14.35830020904541,7125795.0,14.09561538696289
2017-10-13,14.774999618530273,14.091699600219727,14.316699981689453,14.600000381469727,8485530.0,14.332893371582031
2017-10-16,14.58329963684082,13.933300018310547,14.58329963684082,13.975000381469727,5553337.0,13.719326972961426
2017-10-17,14.308300018310547,13.783300399780273,13.83329963684082,14.100000381469727,3421593.0,13.842041015625
2017-10-18,14.149999618530273,13.73330020904541,14.10830020904541,13.79170036315918,2996655.0,13.53938102722168
2017-10-19,13.933300018310547,13.66670036315918,13.774999618530273,13.79170036315918,2432893.0,13.53938102722168
2017-10-20,14.033300399780273,13.758299827575684,13.79170036315918,13.966699600219727,2409142.0,13.71117877960205
2017-10-23,14.050000190734863,13.875,13.98330020904541,13.933300018310547,2085829.0,13.678390502929688
2017-10-24,13.933300018310547,13.41670036315918,13.933300018310547,13.491700172424316,3440508.0,13.24487018585205
2017-10-25,13.600000381469727,13.45829963684082,13.5,13.558300018310547,1329906.0,13.310251235961914
2017-10-26,13.600000381469727,13.35830020904541,13.550000190734863,13.591699600219727,1926658.0,13.343038558959961
2017-10-27,13.625,13.383299827575684,13.591699600219727,13.449999809265137,1601142.0,13.203932762145996
2017-10-30,13.466699600219727,12.83329963684082,13.466699600219727,12.98330020904541,2244062.0,12.745769500732422
2017-10-31,13.70829963684082,12.966699600219727,12.991700172424316,13.566699981689453,3119732.0,13.318496704101562
2017-11-01,13.566699981689453,13.366700172424316,13.5,13.425000190734863,1545768.0,13.179389953613281
2017-11-02,13.475000381469727,13.01669979095459,13.425000190734863,13.183300018310547,1648021.0,12.942111015319824
2017-11-03,13.26669979095459,13.0,13.23330020904541,13.066699981689453,1178661.0,12.827645301818848
2017-11-06,13.20829963684082,12.883299827575684,13.183300018310547,13.04170036315918,1484882.0,12.803102493286133
2017-11-07,13.16670036315918,12.941699981689453,13.08329963684082,13.158300399780273,1358397.0,12.917569160461426
2017-11-08,13.51669979095459,13.158300399780273,13.175000190734863,13.35830020904541,2144888.0,13.113909721374512
2017-11-09,13.399999618530273,13.199999809265137,13.35830020904541,13.324999809265137,1325713.0,13.081218719482422
2017-11-10,13.45829963684082,13.23330020904541,13.324999809265137,13.408300399780273,1452417.0,13.162994384765625
2017-11-13,13.408300399780273,13.125,13.408300399780273,13.149999618530273,1632050.0,12.909420013427734
2017-11-14,13.125,12.89169979095459,13.100000381469727,12.975000381469727,1875823.0,12.73762321472168
2017-11-15,12.98330020904541,12.83329963684082,12.91670036315918,12.850000381469727,1040400.0,12.614909172058105
2017-11-16,12.949999809265137,12.83329963684082,12.850000381469727,12.841699600219727,731022.0,12.60676097869873
2017-11-17,13.058300018310547,12.524999618530273,12.883299827575684,12.625,2271698.0,12.394025802612305
2017-11-20,12.66670036315918,12.308300018310547,12.591699600219727,12.658300399780273,1153172.0,12.426716804504395
2017-11-21,12.75,12.316699981689453,12.66670036315918,12.433300018310547,1897923.0,12.205832481384277
2017-11-22,12.524999618530273,12.241700172424316,12.425000190734863,12.300000190734863,2423582.0,12.074971199035645
2017-11-23,12.350000381469727,11.716699600219727,12.25,11.816699981689453,2383256.0,11.600512504577637
2017-11-24,11.899999618530273,11.658300399780273,11.850000381469727,11.783300399780273,2333017.0,11.56772518157959
2017-11-27,11.808300018310547,11.658300399780273,11.741700172424316,11.725000381469727,1585660.0,11.510491371154785
2017-11-28,11.824999809265137,11.66670036315918,11.70829963684082,11.816699981689453,1344333.0,11.600512504577637
2017-11-29,11.808300018310547,11.475000381469727,11.808300018310547,11.60830020904541,1765681.0,11.395925521850586
2017-11-30,11.649999618530273,11.51669979095459,11.558300018310547,11.533300399780273,933811.0,11.322299003601074
2017-12-01,11.79170036315918,11.533300399780273,11.558300018310547,11.758299827575684,1288828.0,11.543181419372559
2017-12-04,11.79170036315918,11.41670036315918,11.725000381469727,11.425000190734863,1945196.0,11.215980529785156
2017-12-05,11.54170036315918,10.83329963684082,11.425000190734863,10.899999618530273,1952884.0,10.700583457946777
2017-12-06,11.08329963684082,10.841699600219727,10.941699981689453,11.074999809265137,1080336.0,10.872382164001465
2017-12-07,11.350000381469727,10.991700172424316,11.0,11.199999809265137,1446165.0,10.995096206665039
2017-12-08,11.35830020904541,11.133299827575684,11.183300018310547,11.274999618530273,654205.0,11.068723678588867
2017-12-11,11.408300399780273,11.216699600219727,11.29170036315918,11.375,1310763.0,11.16689395904541
2017-12-12,11.758299827575684,11.23330020904541,11.300000190734863,11.383299827575684,1788374.0,11.175042152404785
2017-12-13,11.591699600219727,11.191699981689453,11.258299827575684,11.558300018310547,1779007.0,11.346840858459473
2017-12-14,11.51669979095459,11.29170036315918,11.441699981689453,11.366700172424316,1011002.0,11.158745765686035
2017-12-15,11.383299827575684,11.16670036315918,11.383299827575684,11.258299827575684,850800.0,11.052330017089844
2017-12-18,11.316699981689453,11.08329963684082,11.316699981689453,11.149999618530273,760046.0,10.94601058959961
2017-12-19,11.29170036315918,11.091699600219727,11.091699600219727,11.258299827575684,1121280.0,11.052330017089844
2017-12-20,11.26669979095459,10.95829963684082,11.258299827575684,11.008299827575684,877129.0,10.806902885437012
2017-12-21,11.058300018310547,10.83329963684082,11.0,10.95829963684082,1192995.0,10.757817268371582
2017-12-22,11.08329963684082,10.875,10.975000381469727,10.89169979095459,1369518.0,10.692436218261719
2017-12-25,11.0,10.66670036315918,11.0,10.725000381469727,1262703.0,10.528786659240723
2017-12-26,10.85830020904541,10.66670036315918,10.816699981689453,10.76669979095459,1286101.0,10.569723129272461
2017-12-27,10.91670036315918,9.691670417785645,10.83329963684082,10.675000190734863,1697445.0,10.479700088500977
2017-12-28,11.04170036315918,10.625,10.683300018310547,10.975000381469727,2301864.0,10.774212837219238
2017-12-29,11.04170036315918,10.899999618530273,10.98330020904541,11.008299827575684,1141334.0,10.806902885437012
2018-01-02,11.08329963684082,10.79170036315918,10.991700172424316,10.83329963684082,4598610.0,10.63510513305664
2018-01-03,10.908300399780273,10.79170036315918,10.850000381469727,10.866700172424316,3971480.0,10.66789436340332
2018-01-04,10.98330020904541,10.824999809265137,10.875,10.89169979095459,3181653.0,10.692436218261719
2018-01-05,10.908300399780273,10.75,10.89169979095459,10.83329963684082,3278760.0,10.63510513305664
2018-01-08,10.824999809265137,10.625,10.824999809265137,10.691699981689453,2564209.0,10.496094703674316
2018-01-09,10.699999809265137,10.48330020904541,10.691699981689453,10.524999618530273,3554160.0,10.332444190979004
2018-01-10,10.54170036315918,10.183300018310547,10.54170036315918,10.33329963684082,3837860.0,10.144251823425293
2018-01-11,10.566699981689453,10.283300399780273,10.29170036315918,10.54170036315918,2684894.0,10.34883975982666
2018-01-12,10.550000190734863,10.408300399780273,10.491700172424316,10.441699981689453,1322088.0,10.2506685256958
2018-01-15,10.383299827575684,9.800000190734863,10.383299827575684,9.858329772949219,3589489.0,9.677970886230469
2018-01-16,9.975000381469727,9.808329582214355,9.824999809265137,9.933329582214355,1644631.0,9.751598358154297
2018-01-17,10.324999809265137,9.758330345153809,9.991669654846191,10.20829963684082,3325852.0,10.021538734436035
2018-01-18,10.324999809265137,10.050000190734863,10.158300399780273,10.29170036315918,2696449.0,10.103413581848145
2018-01-19,10.408300399780273,10.16670036315918,10.29170036315918,10.25,1481648.0,10.062475204467773
2018-01-22,10.54170036315918,10.199999809265137,10.25,10.466699600219727,2159761.0,10.275211334228516
2018-01-23,10.48330020904541,10.25,10.350000381469727,10.35830020904541,2302646.0,10.168794631958008
2018-01-24,10.824999809265137,10.283300399780273,10.399999618530273,10.76669979095459,7207816.0,10.569723129272461
2018-01-25,11.175000190734863,10.58329963684082,10.699999809265137,10.741700172424316,8125908.0,10.545181274414062
2018-01-26,10.899999618530273,10.60830020904541,10.716699600219727,10.691699981689453,3428424.0,10.496094703674316
2018-01-29,10.70829963684082,10.41670036315918,10.675000190734863,10.54170036315918,2839962.0,10.34883975982666
2018-01-30,10.699999809265137,10.449999809265137,10.5,10.524999618530273,2520016.0,10.332444190979004
2018-01-31,10.550000190734863,9.941670417785645,10.508299827575684,10.0,3389208.0,9.817049026489258
2018-02-01,10.074999809265137,9.083330154418945,10.050000190734863,9.125,4323362.0,8.958057403564453
2018-02-02,9.508330345153809,9.041669845581055,9.116669654846191,9.166669845581055,4630920.0,8.9989652633667
2018-02-05,9.425000190734863,9.058329582214355,9.125,9.241669654846191,2637478.0,9.072593688964844
2018-02-06,9.550000190734863,8.741669654846191,9.083330154418945,8.816670417785645,4281128.0,8.655369758605957
2018-02-07,9.091670036315918,8.399999618530273,9.041669845581055,8.908329963684082,3463801.0,8.745352745056152
2018-02-08,9.216670036315918,8.808329582214355,8.841670036315918,9.125,2134878.0,8.958057403564453
2018-02-09,9.125,9.125,9.125,9.125,0.0,8.958057403564453
2018-02-12,10.691699981689453,10.08329963684082,10.26669979095459,10.475000381469727,16904004.0,10.28335952758789
2018-02-13,10.45829963684082,10.08329963684082,10.45829963684082,10.16670036315918,9735896.0,9.980700492858887
2018-02-14,10.241700172424316,9.991669654846191,10.125,10.01669979095459,5146744.0,9.833443641662598
2018-02-22,10.175000190734863,9.916669845581055,10.10830020904541,10.133299827575684,5913200.0,9.947911262512207
2018-02-23,10.20829963684082,9.808329582214355,10.116700172424316,9.983329772949219,5629045.0,9.800684928894043
2018-02-26,10.41670036315918,9.925000190734863,10.050000190734863,10.383299827575684,9580789.0,10.193338394165039
2018-02-27,10.899999618530273,10.158300399780273,10.274999618530273,10.716699600219727,11002560.0,10.520636558532715
2018-02-28,10.816699981689453,10.35830020904541,10.566699981689453,10.741700172424316,8359356.0,10.545181274414062
2018-03-01,10.866700172424316,10.550000190734863,10.649999618530273,10.841699600219727,6442646.0,10.643350601196289
2018-03-02,11.33329963684082,10.591699600219727,10.73330020904541,11.074999809265137,9681043.0,10.872382164001465
2018-03-05,10.95829963684082,10.716699600219727,10.949999809265137,10.741700172424316,6269218.0,10.545181274414062
2018-03-06,10.816699981689453,10.64169979095459,10.75,10.76669979095459,5415411.0,10.569723129272461
2018-03-07,10.866700172424316,10.633299827575684,10.758299827575684,10.675000190734863,3398198.0,10.479700088500977
2018-03-08,10.741700172424316,10.591699600219727,10.66670036315918,10.725000381469727,2902900.0,10.528786659240723
2018-03-09,10.933300018310547,10.633299827575684,10.741700172424316,10.875,6365251.0,10.676041603088379
2018-03-12,11.16670036315918,10.83329963684082,10.875,11.074999809265137,6991016.0,10.872382164001465
2018-03-13,11.091699600219727,10.85830020904541,11.08329963684082,10.95829963684082,4717694.0,10.757817268371582
2018-03-14,11.008299827575684,10.58329963684082,10.91670036315918,10.616700172424316,3581400.0,10.422468185424805
2018-03-15,10.616700172424316,10.225000381469727,10.5,10.508299827575684,5606721.0,10.316049575805664
2018-03-16,10.941699981689453,10.41670036315918,10.466699600219727,10.64169979095459,4875361.0,10.447010040283203
2018-03-19,10.633299827575684,10.366700172424316,10.566699981689453,10.433300018310547,3321988.0,10.242423057556152
2018-03-20,11.475000381469727,10.183300018310547,10.324999809265137,11.175000190734863,10619806.0,10.970553398132324
2018-03-21,11.875,10.98330020904541,11.01669979095459,11.5,16537462.0,11.289607048034668
2018-03-22,11.5,11.5,11.5,11.5,0.0,11.289607048034668
2018-03-23,13.383299827575684,12.058300018310547,12.5,12.23330020904541,24285279.0,12.009491920471191
2018-03-26,12.725000381469727,11.008299827575684,11.64169979095459,12.658300399780273,15843864.0,12.426716804504395
2018-03-27,12.79170036315918,12.308300018310547,12.591699600219727,12.33329963684082,16479277.0,12.107662200927734
2018-03-28,13.48330020904541,11.95829963684082,12.091699600219727,12.95829963684082,19229560.0,12.721226692199707
2018-03-29,13.375,12.625,12.91670036315918,12.875,12823606.0,12.639451026916504
2018-03-30,13.058300018310547,12.550000190734863,12.824999809265137,12.816699981689453,8091217.0,12.582219123840332
2018-04-02,12.816699981689453,11.933300018310547,12.625,12.091699600219727,14665416.0,11.870481491088867
2018-04-03,12.35830020904541,11.841699600219727,11.91670036315918,12.058300018310547,6038090.0,11.837693214416504
2018-04-04,12.183300018310547,11.691699981689453,12.133299827575684,11.741700172424316,6316712.0,11.526885986328125
2018-04-09,11.899999618530273,11.508299827575684,11.725000381469727,11.73330020904541,4727611.0,11.51863956451416
2018-04-10,12.133299827575684,11.591699600219727,11.70829963684082,12.116700172424316,6151011.0,11.895025253295898
2018-04-11,12.558300018310547,12.01669979095459,12.116700172424316,12.48330020904541,8550300.0,12.254918098449707
2018-04-12,12.366700172424316,11.899999618530273,12.283300399780273,12.033300399780273,5773032.0,11.813150405883789
2018-04-13,12.241700172424316,11.649999618530273,12.050000190734863,11.675000190734863,4808178.0,11.461406707763672
2018-04-16,12.058300018310547,11.633299827575684,11.633299827575684,11.841699600219727,3723628.0,11.625056266784668
2018-04-17,11.83329963684082,10.95829963684082,11.75,11.158300399780273,5771505.0,10.954158782958984
2018-04-18,11.41670036315918,10.83329963684082,11.23330020904541,11.35830020904541,5141490.0,11.150500297546387
2018-04-19,11.475000381469727,11.216699600219727,11.316699981689453,11.25,3298346.0,11.044181823730469
2018-04-20,11.375,10.816699981689453,11.183300018310547,10.875,3347214.0,10.676041603088379
2018-04-23,11.04170036315918,10.566699981689453,10.89169979095459,10.75,2883836.0,10.553328514099121
2018-04-24,11.100000381469727,10.73330020904541,10.73330020904541,11.08329963684082,2540227.0,10.880531311035156
2018-04-25,11.375,11.0,11.0,11.25,2657640.0,11.044181823730469
2018-04-26,11.308300018310547,10.79170036315918,11.20829963684082,10.808300018310547,2346824.0,10.610562324523926
2018-04-27,11.283300399780273,10.675000190734863,10.908300399780273,11.183300018310547,3242623.0,10.978700637817383
2018-05-02,11.441699981689453,11.091699600219727,11.274999618530273,11.258299827575684,4055502.0,11.052330017089844
2018-05-03,11.39169979095459,10.83329963684082,11.25,11.341699600219727,3080644.0,11.13420295715332
2018-05-04,11.33329963684082,11.175000190734863,11.300000190734863,11.258299827575684,1945113.0,11.052330017089844
2018-05-07,11.45829963684082,11.175000190734863,11.241700172424316,11.441699981689453,3218404.0,11.23237419128418
2018-05-08,11.58329963684082,11.341699600219727,11.441699981689453,11.425000190734863,3613620.0,11.215980529785156
2018-05-09,11.48330020904541,11.341699600219727,11.39169979095459,11.39169979095459,2282990.0,11.183287620544434
2018-05-10,11.60830020904541,11.29170036315918,11.41670036315918,11.574999809265137,3210669.0,11.363234519958496
2018-05-11,11.66670036315918,11.433300018310547,11.508299827575684,11.491700172424316,3424948.0,11.28145980834961
2018-05-14,11.70829963684082,11.491700172424316,11.491700172424316,11.691699981689453,3163314.0,11.477800369262695
2018-05-15,11.949999809265137,11.58329963684082,11.699999809265137,11.933300018310547,3979654.0,11.714981079101562
2018-05-16,12.149999618530273,11.808300018310547,11.941699981689453,11.89169979095459,4857469.0,11.674140930175781
2018-05-17,12.08329963684082,11.683300018310547,11.899999618530273,11.883299827575684,2872720.0,11.6658935546875
2018-05-18,13.074999809265137,11.808300018310547,11.899999618530273,12.70829963684082,11475057.0,12.475800514221191
2018-05-21,12.883299827575684,12.366700172424316,12.566699981689453,12.475000381469727,12597346.0,12.246769905090332
2018-05-22,12.45829963684082,12.050000190734863,12.274999618530273,12.199999809265137,5158549.0,11.976799964904785
2018-05-23,12.316699981689453,11.899999618530273,12.241700172424316,11.91670036315918,3948382.0,11.698683738708496
2018-05-24,12.16670036315918,11.83329963684082,11.91670036315918,11.899999618530273,3005383.0,11.682289123535156
2018-05-25,12.091699600219727,11.850000381469727,11.91670036315918,11.95829963684082,2386080.0,11.739522933959961
2018-05-28,12.241700172424316,11.850000381469727,11.95829963684082,12.074999809265137,3293635.0,11.854087829589844
2018-05-29,12.066699981689453,11.175000190734863,11.933300018310547,11.26669979095459,4503320.0,11.060575485229492
2018-05-30,11.241700172424316,10.683300018310547,11.225000381469727,10.70829963684082,3908889.0,10.512391090393066
2018-05-31,11.0,10.774999618530273,10.774999618530273,10.991700172424316,2133420.0,10.790606498718262
2018-06-01,11.23330020904541,10.85830020904541,10.875,11.08329963684082,2313613.0,10.880531311035156
2018-06-04,11.100000381469727,10.816699981689453,11.100000381469727,10.875,1747864.0,10.676041603088379
2018-06-05,11.116700172424316,10.800000190734863,10.866700172424316,11.08329963684082,1528408.0,10.880531311035156
2018-06-06,11.375,11.04170036315918,11.04170036315918,11.191699981689453,1885836.0,10.986948013305664
2018-06-07,11.23330020904541,11.01669979095459,11.16670036315918,11.14169979095459,1329003.0,10.937862396240234
2018-06-08,11.20829963684082,10.524999618530273,11.133299827575684,10.683300018310547,3118107.0,10.487849235534668
2018-06-11,10.925000190734863,10.60830020904541,10.66670036315918,10.70829963684082,1438804.0,10.512391090393066
2018-06-12,10.933300018310547,10.54170036315918,10.716699600219727,10.925000190734863,1714849.0,10.725126266479492
2018-06-13,11.066699981689453,10.725000381469727,10.83329963684082,10.76669979095459,1621680.0,10.569723129272461
2018-06-14,10.966699600219727,10.741700172424316,10.76669979095459,10.816699981689453,1082240.0,10.618807792663574
2018-06-15,10.91670036315918,10.33329963684082,10.783300399780273,10.425000190734863,1921440.0,10.234274864196777
2018-06-19,10.41670036315918,9.383330345153809,10.41670036315918,9.383330345153809,3036303.0,9.211662292480469
2018-06-20,9.583330154418945,9.016670227050781,9.416669845581055,9.466670036315918,2104180.0,9.293478012084961
2018-06-21,9.550000190734863,8.666669845581055,9.441670417785645,8.716670036315918,2506374.0,8.557198524475098
2018-06-22,9.125,8.716670036315918,8.716670036315918,9.058329582214355,2042572.0,8.892607688903809
2018-06-25,9.333330154418945,9.008330345153809,9.216670036315918,9.108329772949219,1838396.0,8.941693305969238
2018-06-26,9.416669845581055,8.800000190734863,9.008330345153809,9.308329582214355,1287811.0,9.13803482055664
2018-06-27,9.475000381469727,9.191670417785645,9.191670417785645,9.308329582214355,1375251.0,9.13803482055664
2018-06-28,9.539999961853027,9.149999618530273,9.199999809265137,9.279999732971191,989851.0,9.171805381774902
2018-06-29,9.520000457763672,9.199999809265137,9.279999732971191,9.460000038146973,1653358.0,9.349706649780273
2018-07-02,9.539999961853027,9.109999656677246,9.449999809265137,9.270000457763672,1476941.0,9.161922454833984
2018-07-03,9.630000114440918,9.25,9.300000190734863,9.609999656677246,1854529.0,9.497957229614258
2018-07-04,9.609999656677246,9.300000190734863,9.609999656677246,9.34000015258789,1375440.0,9.23110580444336
2018-07-05,9.640000343322754,9.25,9.329999923706055,9.289999961853027,1287040.0,9.181689262390137
2018-07-06,9.569999694824219,9.149999618530273,9.199999809265137,9.449999809265137,1953040.0,9.339823722839355
2018-07-09,9.609999656677246,9.380000114440918,9.460000038146973,9.569999694824219,1259196.0,9.45842456817627
2018-07-10,9.720000267028809,9.510000228881836,9.600000381469727,9.670000076293945,1096347.0,9.557258605957031
2018-07-11,9.609999656677246,9.1899995803833,9.609999656677246,9.34000015258789,1481420.0,9.23110580444336
2018-07-12,9.600000381469727,9.350000381469727,9.430000305175781,9.550000190734863,1254352.0,9.438657760620117
2018-07-13,9.600000381469727,9.449999809265137,9.529999732971191,9.539999961853027,1066722.0,9.428773880004883
2018-07-16,9.569999694824219,9.449999809265137,9.539999961853027,9.529999732971191,568316.0,9.418889999389648
2018-07-17,9.670000076293945,9.5,9.529999732971191,9.579999923706055,1014956.0,9.468307495117188
2018-07-18,9.630000114440918,9.460000038146973,9.600000381469727,9.470000267028809,824458.0,9.359590530395508
2018-07-19,9.579999923706055,9.329999923706055,9.489999771118164,9.350000381469727,1135038.0,9.240989685058594
2018-07-20,9.489999771118164,9.260000228881836,9.279999732971191,9.430000305175781,939733.0,9.320056915283203
2018-07-23,9.75,9.40999984741211,9.510000228881836,9.720000267028809,1688460.0,9.60667610168457
2018-07-24,10.050000190734863,9.520000457763672,9.680000305175781,9.869999885559082,2190565.0,9.754926681518555
2018-07-25,10.039999961853027,9.800000190734863,9.859999656677246,9.970000267028809,1163260.0,9.853761672973633
2018-07-26,9.989999771118164,9.8100004196167,9.930000305175781,9.899999618530273,1239996.0,9.784576416015625
2018-07-27,9.930000305175781,9.6899995803833,9.930000305175781,9.760000228881836,1049522.0,9.646209716796875
2018-07-30,9.859999656677246,9.539999961853027,9.850000381469727,9.649999618530273,1267575.0,9.537491798400879
2018-07-31,9.760000228881836,9.59000015258789,9.59000015258789,9.75,1262074.0,9.63632583618164
2018-08-01,9.84000015258789,9.489999771118164,9.75,9.550000190734863,1245006.0,9.438657760620117
2018-08-02,9.539999961853027,8.979999542236328,9.479999542236328,9.039999961853027,2299866.0,8.934603691101074
2018-08-03,9.140000343322754,9.0,9.0600004196167,9.010000228881836,1155742.0,8.904953956604004
2018-08-06,9.079999923706055,8.710000038146973,8.989999771118164,8.850000381469727,1354114.0,8.746819496154785
2018-08-07,9.069999694824219,8.819999694824219,8.829999923706055,9.0600004196167,984790.0,8.954370498657227
2018-08-08,9.100000381469727,8.9399995803833,9.09000015258789,9.020000457763672,897340.0,8.914836883544922
2018-08-09,9.25,8.970000267028809,9.020000457763672,9.1899995803833,1265661.0,9.082854270935059
2018-08-10,9.329999923706055,9.149999618530273,9.1899995803833,9.220000267028809,817657.0,9.112504959106445
2018-08-13,9.1899995803833,8.890000343322754,9.119999885559082,9.109999656677246,1504624.0,9.00378704071045
2018-08-14,9.239999771118164,9.050000190734863,9.0600004196167,9.220000267028809,968896.0,9.112504959106445
2018-08-15,9.319999694824219,8.960000038146973,9.140000343322754,9.029999732971191,902808.0,8.92471981048584
2018-08-16,9.0600004196167,8.729999542236328,8.979999542236328,9.010000228881836,774530.0,8.904953956604004
2018-08-17,9.100000381469727,8.630000114440918,9.0600004196167,8.65999984741211,1151185.0,8.55903434753418
2018-08-20,8.8100004196167,8.489999771118164,8.65999984741211,8.75,1277545.0,8.647984504699707
2018-08-21,9.09000015258789,8.680000305175781,8.75,8.989999771118164,1463598.0,8.885186195373535
2018-08-22,9.039999961853027,8.899999618530273,8.9399995803833,8.9399995803833,743924.0,8.835768699645996
2018-08-23,9.109999656677246,8.930000305175781,8.970000267028809,9.069999694824219,888629.0,8.964253425598145
2018-08-24,9.100000381469727,8.949999809265137,9.050000190734863,8.989999771118164,594300.0,8.885186195373535
2018-08-27,9.170000076293945,8.960000038146973,8.960000038146973,9.140000343322754,946580.0,9.033437728881836
2018-08-28,9.170000076293945,9.079999923706055,9.149999618530273,9.15999984741211,680958.0,9.053204536437988
2018-08-29,9.199999809265137,9.010000228881836,9.15999984741211,9.050000190734863,665524.0,8.944487571716309
2018-08-30,9.09000015258789,8.800000190734863,9.020000457763672,8.869999885559082,1047439.0,8.766585350036621
2018-08-31,8.960000038146973,8.819999694824219,8.850000381469727,8.899999618530273,756632.0,8.796236038208008
2018-09-03,9.0,8.850000381469727,8.859999656677246,8.9399995803833,671507.0,8.835768699645996
2018-09-04,9.039999961853027,8.869999885559082,8.9399995803833,9.020000457763672,646847.0,8.914836883544922
2018-09-05,9.140000343322754,8.970000267028809,9.029999732971191,8.970000267028809,931412.0,8.8654203414917
2018-09-06,9.140000343322754,8.90999984741211,9.0,9.050000190734863,936592.0,8.944487571716309
2018-09-07,9.140000343322754,8.850000381469727,9.029999732971191,8.9399995803833,930080.0,8.835768699645996
2018-09-10,9.050000190734863,8.729999542236328,8.850000381469727,8.75,954101.0,8.647984504699707
2018-09-11,8.930000305175781,8.670000076293945,8.720000267028809,8.770000457763672,866880.0,8.667752265930176
2018-09-12,8.90999984741211,8.729999542236328,8.8100004196167,8.880000114440918,1019020.0,8.776469230651855
2018-09-13,9.010000228881836,8.859999656677246,8.960000038146973,8.970000267028809,853180.0,8.8654203414917
2018-09-14,9.050000190734863,8.880000114440918,8.970000267028809,8.899999618530273,652720.0,8.796236038208008
2018-09-17,8.949999809265137,8.789999961853027,8.949999809265137,8.789999961853027,682638.0,8.687518119812012
2018-09-18,8.890000343322754,8.729999542236328,8.729999542236328,8.880000114440918,715596.0,8.776469230651855
2018-09-19,9.079999923706055,8.850000381469727,8.859999656677246,9.0,1371155.0,8.89507007598877
2018-09-20,9.020000457763672,8.880000114440918,8.989999771118164,8.90999984741211,794620.0,8.806118965148926
2018-09-21,9.079999923706055,8.890000343322754,8.899999618530273,9.050000190734863,1834208.0,8.944487571716309
2018-09-25,9.079999923706055,8.970000267028809,9.0,9.039999961853027,1066705.0,8.934603691101074
2018-09-26,9.130000114440918,8.989999771118164,9.069999694824219,9.069999694824219,1456410.0,8.964253425598145
2018-09-27,9.0600004196167,8.789999961853027,9.0600004196167,8.789999961853027,1791380.0,8.687518119812012
2018-09-28,8.880000114440918,8.729999542236328,8.8100004196167,8.880000114440918,1652035.0,8.776469230651855
2018-10-08,8.779999732971191,8.420000076293945,8.779999732971191,8.420000076293945,1750585.0,8.321832656860352
2018-10-09,8.520000457763672,8.329999923706055,8.420000076293945,8.34000015258789,1514715.0,8.242765426635742
2018-10-10,8.399999618530273,8.199999809265137,8.369999885559082,8.279999732971191,1641067.0,8.183464050292969
2018-10-11,8.130000114440918,7.449999809265137,8.0,7.46999979019165,2991479.0,7.382908344268799
2018-10-12,7.449999809265137,6.940000057220459,7.409999847412109,7.210000038146973,2642710.0,7.12593936920166
2018-10-15,7.28000020980835,7.050000190734863,7.199999809265137,7.110000133514404,1247795.0,7.027105331420898
2018-10-16,7.25,6.900000095367432,7.25,6.909999847412109,1349780.0,6.829436779022217
2018-10-17,7.550000190734863,6.920000076293945,6.920000076293945,7.46999979019165,2659178.0,7.382908344268799
2018-10-18,7.400000095367432,7.150000095367432,7.400000095367432,7.230000019073486,1077767.0,7.1457061767578125
2018-10-19,7.460000038146973,7.099999904632568,7.28000020980835,7.429999828338623,1271697.0,7.343374729156494
2018-10-22,8.020000457763672,7.409999847412109,7.409999847412109,7.820000171661377,2757913.0,7.728827953338623
2018-10-23,7.989999771118164,7.670000076293945,7.75,7.730000019073486,1338922.0,7.639876842498779
2018-10-24,7.849999904632568,7.599999904632568,7.599999904632568,7.739999771118164,764287.0,7.6497602462768555
2018-10-25,7.900000095367432,7.449999809265137,7.5,7.869999885559082,1546914.0,7.778244495391846
2018-10-26,7.989999771118164,7.78000020980835,7.840000152587891,7.809999942779541,784814.0,7.718944072723389
2018-10-29,7.860000133514404,7.639999866485596,7.789999961853027,7.789999961853027,736840.0,7.699177265167236
2018-10-30,7.849999904632568,7.670000076293945,7.849999904632568,7.820000171661377,829319.0,7.728827953338623
2018-10-31,8.09000015258789,7.820000171661377,7.820000171661377,8.020000457763672,1549912.0,7.9264960289001465
2018-11-01,8.140000343322754,7.940000057220459,8.039999961853027,7.949999809265137,1464380.0,7.857311725616455
2018-11-02,8.1899995803833,8.010000228881836,8.010000228881836,8.170000076293945,1697359.0,8.074747085571289
2018-11-05,8.260000228881836,8.100000381469727,8.220000267028809,8.199999809265137,1315516.0,8.10439682006836
2018-11-06,8.319999694824219,8.0,8.199999809265137,8.140000343322754,1545240.0,8.045096397399902
2018-11-07,8.359999656677246,8.079999923706055,8.119999885559082,8.140000343322754,1822072.0,8.045096397399902
2018-11-08,8.289999961853027,8.050000190734863,8.1899995803833,8.079999923706055,1242792.0,7.985795974731445
2018-11-09,8.270000457763672,8.0600004196167,8.0600004196167,8.140000343322754,1182573.0,8.045096397399902
2018-11-12,8.430000305175781,8.170000076293945,8.1899995803833,8.390000343322754,1733701.0,8.292181968688965
2018-11-13,8.979999542236328,8.279999732971191,8.3100004196167,8.600000381469727,3720451.0,8.499733924865723
2018-11-14,8.770000457763672,8.539999961853027,8.649999618530273,8.649999618530273,2299333.0,8.549150466918945
2018-11-15,9.0,8.510000228881836,8.510000228881836,8.989999771118164,4119486.0,8.885186195373535
2018-11-16,9.149999618530273,8.819999694824219,8.90999984741211,8.989999771118164,2523717.0,8.885186195373535
2018-11-19,9.050000190734863,8.800000190734863,8.920000076293945,8.920000076293945,2500850.0,8.81600284576416
2018-11-20,9.15999984741211,8.850000381469727,8.920000076293945,8.880000114440918,3819725.0,8.776469230651855
2018-11-21,9.0,8.710000038146973,8.869999885559082,8.920000076293945,2164125.0,8.81600284576416
2018-11-22,9.270000457763672,8.899999618530273,9.050000190734863,9.109999656677246,3482725.0,9.00378704071045
2018-11-23,9.050000190734863,8.380000114440918,9.050000190734863,8.399999618530273,3833469.0,8.302064895629883
2018-11-26,9.15999984741211,8.430000305175781,8.430000305175781,9.100000381469727,5044580.0,8.993904113769531
2018-11-27,9.25,8.720000267028809,9.119999885559082,8.869999885559082,4499664.0,8.766585350036621
2018-11-28,9.649999618530273,8.59000015258789,8.890000343322754,9.539999961853027,9263975.0,9.428773880004883
2018-11-29,9.470000267028809,8.739999771118164,9.40999984741211,8.880000114440918,7193503.0,8.776469230651855
2018-11-30,8.859999656677246,8.520000457763672,8.75,8.710000038146973,3336041.0,8.608450889587402
2018-12-03,9.09000015258789,8.829999923706055,8.829999923706055,8.960000038146973,3128710.0,8.855536460876465
2018-12-04,8.979999542236328,8.819999694824219,8.979999542236328,8.930000305175781,1724678.0,8.825886726379395
2018-12-05,8.920000076293945,8.699999809265137,8.789999961853027,8.819999694824219,1981539.0,8.717168807983398
2018-12-06,8.859999656677246,8.579999923706055,8.800000190734863,8.579999923706055,1952021.0,8.47996711730957
2018-12-07,8.819999694824219,8.579999923706055,8.59000015258789,8.680000305175781,1190994.0,8.578801155090332
2018-12-10,8.779999732971191,8.600000381469727,8.680000305175781,8.65999984741211,905843.0,8.55903434753418
2018-12-11,8.859999656677246,8.65999984741211,8.84000015258789,8.800000190734863,1543054.0,8.697402000427246
2018-12-12,8.920000076293945,8.6899995803833,8.800000190734863,8.739999771118164,1401885.0,8.638101577758789
2018-12-13,8.8100004196167,8.649999618530273,8.789999961853027,8.770000457763672,1161740.0,8.667752265930176
2018-12-14,8.770000457763672,8.479999542236328,8.770000457763672,8.550000190734863,1829446.0,8.450316429138184
2018-12-17,8.520000457763672,8.380000114440918,8.5,8.449999809265137,1115618.0,8.351482391357422
2018-12-18,8.449999809265137,8.220000267028809,8.399999618530273,8.329999923706055,1073838.0,8.232881546020508
2018-12-19,8.420000076293945,8.029999732971191,8.329999923706055,8.069999694824219,1630864.0,7.975912570953369
2018-12-20,8.25,8.069999694824219,8.100000381469727,8.229999542236328,963227.0,8.13404655456543
2018-12-21,8.350000381469727,8.119999885559082,8.15999984741211,8.229999542236328,1019580.0,8.13404655456543
2018-12-24,8.369999885559082,8.180000305175781,8.220000267028809,8.329999923706055,811468.0,8.232881546020508
2018-12-25,8.34000015258789,8.0,8.260000228881836,8.210000038146973,1277600.0,8.114280700683594
2018-12-26,8.600000381469727,8.279999732971191,8.279999732971191,8.4399995803833,1890078.0,8.341598510742188
2018-12-27,8.569999694824219,8.319999694824219,8.470000267028809,8.329999923706055,1412100.0,8.232881546020508
2018-12-28,8.539999961853027,8.300000190734863,8.359999656677246,8.329999923706055,1183040.0,8.232881546020508
2019-01-02,8.4399995803833,8.210000038146973,8.430000305175781,8.329999923706055,868119.0,8.232881546020508
2019-01-03,8.420000076293945,8.260000228881836,8.329999923706055,8.289999961853027,901692.0,8.193347930908203
2019-01-04,8.59000015258789,8.1899995803833,8.210000038146973,8.539999961853027,1364053.0,8.44043254852295
2019-01-07,8.720000267028809,8.1899995803833,8.210000038146973,8.6899995803833,2231332.0,8.58868408203125
2019-01-08,8.670000076293945,8.569999694824219,8.65999984741211,8.640000343322754,1105969.0,8.539267539978027
2019-01-09,9.029999732971191,8.600000381469727,8.600000381469727,8.789999961853027,3206480.0,8.687518119812012
2019-01-10,8.9399995803833,8.75,8.760000228881836,8.84000015258789,1645296.0,8.73693561553955
2019-01-11,8.850000381469727,8.680000305175781,8.829999923706055,8.800000190734863,1538880.0,8.697402000427246
2019-01-14,9.039999961853027,8.699999809265137,8.800000190734863,8.789999961853027,1868418.0,8.687518119812012
2019-01-15,8.899999618530273,8.6899995803833,8.770000457763672,8.880000114440918,1795159.0,8.776469230651855
2019-01-16,8.970000267028809,8.819999694824219,8.850000381469727,8.829999923706055,1283984.0,8.727051734924316
2019-01-17,9.050000190734863,8.789999961853027,8.880000114440918,8.829999923706055,2074231.0,8.727051734924316
2019-01-18,8.869999885559082,8.649999618530273,8.779999732971191,8.869999885559082,1590954.0,8.766585350036621
2019-01-21,8.920000076293945,8.739999771118164,8.8100004196167,8.819999694824219,1269151.0,8.717168807983398
2019-01-22,8.880000114440918,8.6899995803833,8.779999732971191,8.75,975623.0,8.647984504699707
2019-01-23,8.84000015258789,8.680000305175781,8.75,8.789999961853027,933181.0,8.687518119812012
2019-01-24,8.979999542236328,8.710000038146973,8.770000457763672,8.920000076293945,1870121.0,8.81600284576416
2019-01-25,8.960000038146973,8.789999961853027,8.880000114440918,8.8100004196167,1571700.0,8.70728588104248
2019-01-28,9.470000267028809,8.850000381469727,8.880000114440918,9.119999885559082,5048489.0,9.013670921325684
2019-01-29,9.069999694824219,8.600000381469727,8.989999771118164,8.899999618530273,3228603.0,8.796236038208008
2019-01-30,8.90999984741211,8.489999771118164,8.800000190734863,8.529999732971191,2599545.0,8.430549621582031
2019-01-31,8.680000305175781,8.210000038146973,8.510000228881836,8.239999771118164,2718067.0,8.143930435180664
2019-02-01,8.649999618530273,8.199999809265137,8.369999885559082,8.609999656677246,1719572.0,8.50961685180664
2019-02-11,8.829999923706055,8.5600004196167,8.800000190734863,8.729999542236328,2041181.0,8.628217697143555
2019-02-12,8.930000305175781,8.699999809265137,8.760000228881836,8.850000381469727,2159048.0,8.746819496154785
2019-02-13,9.010000228881836,8.819999694824219,8.890000343322754,8.970000267028809,3392780.0,8.8654203414917
2019-02-14,9.199999809265137,8.920000076293945,8.970000267028809,9.09000015258789,3864716.0,8.984021186828613
2019-02-15,9.329999923706055,8.979999542236328,9.029999732971191,9.050000190734863,4173179.0,8.944487571716309
2019-02-18,9.279999732971191,9.050000190734863,9.09000015258789,9.239999771118164,3889691.0,9.132271766662598
2019-02-19,9.380000114440918,9.15999984741211,9.260000228881836,9.239999771118164,3478493.0,9.132271766662598
2019-02-20,9.59000015258789,9.1899995803833,9.279999732971191,9.59000015258789,6488261.0,9.478191375732422
2019-02-21,9.979999542236328,9.420000076293945,9.5,9.670000076293945,9487658.0,9.557258605957031
2019-02-22,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0.0,9.557258605957031
2019-02-25,11.699999809265137,10.699999809265137,11.3100004196167,11.420000076293945,20882827.0,11.28685474395752
2019-02-26,12.300000190734863,10.800000190734863,11.1899995803833,11.579999923706055,17290548.0,11.444989204406738
2019-02-27,11.75,11.020000457763672,11.399999618530273,11.289999961853027,9998336.0,11.158370971679688
2019-02-28,11.359999656677246,10.880000114440918,11.239999771118164,10.989999771118164,5109086.0,10.861868858337402
2019-03-01,11.329999923706055,10.970000267028809,11.149999618530273,11.229999542236328,6049853.0,11.09907054901123
2019-03-04,12.100000381469727,11.25,12.100000381469727,11.399999618530273,11752002.0,11.267088890075684
2019-03-05,11.680000305175781,11.119999885559082,11.25,11.65999984741211,8202467.0,11.524056434631348
2019-03-06,12.789999961853027,11.369999885559082,11.65999984741211,12.319999694824219,12812889.0,12.176362037658691
2019-03-07,13.550000190734863,12.079999923706055,12.15999984741211,13.550000190734863,15440284.0,13.392022132873535
2019-03-08,14.90999984741211,13.649999618530273,14.0,14.199999809265137,29654392.0,14.034443855285645
2019-03-11,15.619999885559082,14.319999694824219,14.319999694824219,15.619999885559082,21764832.0,15.437888145446777
2019-03-12,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,15.437888145446777
2019-03-13,18.75,16.0,18.18000030517578,16.299999237060547,37428295.0,16.10995864868164
2019-03-14,17.600000381469727,15.510000228881836,15.640000343322754,16.690000534057617,29770404.0,16.495412826538086
2019-03-15,18.059999465942383,16.75,17.479999542236328,16.829999923706055,24336337.0,16.633779525756836
2019-03-18,18.510000228881836,17.0,17.399999618530273,18.510000228881836,25316047.0,18.294193267822266
2019-03-19,18.510000228881836,18.510000228881836,18.510000228881836,18.510000228881836,0.0,18.294193267822266
2019-03-20,18.510000228881836,18.510000228881836,18.510000228881836,18.510000228881836,0.0,18.294193267822266
2019-03-21,18.510000228881836,18.510000228881836,18.510000228881836,18.510000228881836,0.0,18.294193267822266
2019-03-22,26.299999237060547,22.18000030517578,23.93000030517578,23.190000534057617,62975674.0,22.919631958007812
2019-03-25,22.899999618530273,20.8700008392334,21.799999237060547,22.040000915527344,37375548.0,21.783037185668945
2019-03-26,22.75,20.510000228881836,21.860000610351562,21.18000030517578,28104297.0,20.93306541442871
2019-03-27,21.690000534057617,19.90999984741211,21.399999618530273,20.559999465942383,21108447.0,20.320293426513672
2019-03-28,20.239999771118164,18.5,20.149999618530273,18.75,26956095.0,18.531394958496094
2019-03-29,19.43000030517578,18.549999237060547,18.950000762939453,19.389999389648438,21663956.0,19.16393280029297
2019-04-01,20.75,19.09000015258789,19.40999984741211,20.34000015258789,29472545.0,20.10285758972168
2019-04-02,22.3700008392334,20.270000457763672,20.34000015258789,20.989999771118164,34330495.0,20.74527931213379
2019-04-03,22.25,20.600000381469727,21.0,21.290000915527344,21367915.0,21.041784286499023
2019-04-04,23.229999542236328,20.520000457763672,20.75,22.350000381469727,26951693.0,22.08942413330078
2019-04-08,22.760000228881836,21.520000457763672,22.3700008392334,21.809999465942383,16779571.0,21.55571746826172
2019-04-09,23.950000762939453,21.450000762939453,21.799999237060547,23.190000534057617,22358302.0,22.919631958007812
2019-04-10,22.899999618530273,21.989999771118164,22.75,22.15999984741211,14385927.0,21.901639938354492
2019-04-11,22.149999618530273,20.0,22.0,20.34000015258789,14864659.0,20.10285758972168
2019-04-12,21.209999084472656,20.600000381469727,20.600000381469727,20.950000762939453,8323406.0,20.705747604370117
2019-04-15,21.899999618530273,20.469999313354492,21.530000686645508,20.739999771118164,8772661.0,20.49819564819336
2019-04-16,21.489999771118164,19.670000076293945,20.299999237060547,20.899999618530273,9154051.0,20.656330108642578
2019-04-17,21.450000762939453,20.40999984741211,21.270000457763672,21.1299991607666,10029923.0,20.883647918701172
2019-04-18,21.100000381469727,20.43000030517578,20.93000030517578,20.5,9274645.0,20.2609920501709
2019-04-19,20.709999084472656,19.18000030517578,20.389999389648438,20.059999465942383,18150997.0,19.826122283935547
2019-04-22,20.729999542236328,19.829999923706055,20.100000381469727,20.389999389648438,12493618.0,20.15227508544922
2019-04-23,22.0,19.8799991607666,20.3799991607666,21.399999618530273,23646759.0,21.15049934387207
2019-04-24,21.25,20.149999618530273,21.200000762939453,20.739999771118164,11767275.0,20.49819564819336
2019-04-25,20.950000762939453,19.010000228881836,20.3799991607666,19.09000015258789,10981334.0,18.867431640625
2019-04-26,19.969999313354492,19.0,19.299999237060547,19.209999084472656,8100617.0,18.986032485961914
2019-05-06,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0,17.09830093383789
2019-05-07,15.779999732971191,14.380000114440918,15.279999732971191,15.050000190734863,15052016.0,14.874533653259277
2019-05-08,15.899999618530273,14.579999923706055,14.880000114440918,15.239999771118164,14748328.0,15.062318801879883
2019-05-09,15.890000343322754,14.899999618530273,15.369999885559082,15.0,9197689.0,14.825117111206055
2019-05-10,16.100000381469727,15.0,15.420000076293945,15.699999809265137,13289817.0,15.516955375671387
2019-05-13,15.970000267028809,14.989999771118164,15.710000038146973,15.199999809265137,12101941.0,15.022784233093262
2019-05-14,15.920000076293945,15.079999923706055,15.229999542236328,15.369999885559082,12581188.0,15.190802574157715
2019-05-15,16.270000457763672,15.369999885559082,15.619999885559082,16.1299991607666,16794205.0,15.94194221496582
2019-05-16,16.059999465942383,15.329999923706055,15.949999809265137,15.479999542236328,13712604.0,15.299520492553711
2019-05-17,15.609999656677246,14.4399995803833,15.5,14.739999771118164,13749610.0,14.568147659301758
2019-05-20,15.359999656677246,14.5,14.680000305175781,15.050000190734863,11355660.0,14.874533653259277
2019-05-21,15.520000457763672,14.949999809265137,14.949999809265137,15.199999809265137,10672443.0,15.022784233093262
2019-05-22,15.550000190734863,15.050000190734863,15.300000190734863,15.300000190734863,8518472.0,15.12161922454834
2019-05-23,15.239999771118164,14.460000038146973,15.199999809265137,14.989999771118164,8638236.0,14.81523323059082
2019-05-24,15.609999656677246,14.539999961853027,15.0,14.789999961853027,13534249.0,14.61756420135498
2019-05-27,15.470000267028809,14.630000114440918,14.789999961853027,15.3100004196167,12194070.0,15.131503105163574
2019-05-28,15.65999984741211,15.119999885559082,15.399999618530273,15.300000190734863,11173721.0,15.12161922454834
2019-05-29,15.399999618530273,14.9399995803833,15.289999961853027,15.079999923706055,7246911.0,14.904184341430664
2019-05-30,15.539999961853027,14.65999984741211,15.270000457763672,14.880000114440918,10565531.0,14.706515312194824
2019-05-31,15.050000190734863,14.600000381469727,14.880000114440918,14.649999618530273,7936437.0,14.479196548461914
2019-06-03,15.210000038146973,13.819999694824219,14.800000190734863,14.180000305175781,15051274.0,14.014677047729492
2019-06-04,14.600000381469727,13.59000015258789,14.529999732971191,13.75,8766876.0,13.589690208435059
2019-06-05,14.170000076293945,13.649999618530273,13.850000381469727,13.699999809265137,7400062.0,13.54027271270752
2019-06-06,13.90999984741211,13.289999961853027,13.619999885559082,13.550000190734863,6420622.0,13.392022132873535
2019-06-10,13.6899995803833,13.300000190734863,13.65999984741211,13.550000190734863,4503244.0,13.392022132873535
2019-06-11,14.279999732971191,13.420000076293945,13.600000381469727,14.199999809265137,11795435.0,14.034443855285645
2019-06-12,14.539999961853027,13.779999732971191,14.199999809265137,13.869999885559082,10843475.0,13.708291053771973
2019-06-13,14.260000228881836,13.619999885559082,13.899999618530273,14.050000190734863,6950884.0,13.88619327545166
2019-06-14,14.300000190734863,13.260000228881836,14.0,13.4399995803833,8999787.0,13.283304214477539
2019-06-17,13.770000457763672,13.329999923706055,13.329999923706055,13.609999656677246,6675626.0,13.451321601867676
2019-06-18,13.739999771118164,13.4399995803833,13.609999656677246,13.489999771118164,4891743.0,13.332721710205078
2019-06-19,14.020000457763672,13.649999618530273,13.850000381469727,13.649999618530273,10824911.0,13.490856170654297
2019-06-20,14.069999694824219,13.510000228881836,13.779999732971191,13.720000267028809,15819087.0,13.560040473937988
2019-06-21,14.550000190734863,13.899999618530273,13.970000267028809,14.029999732971191,22143409.0,13.866425514221191
2019-06-24,14.270000457763672,13.9399995803833,13.989999771118164,14.029999732971191,10609224.0,13.866425514221191
2019-06-25,14.140000343322754,13.449999809265137,14.140000343322754,13.829999923706055,10608260.0,13.668757438659668
2019-06-26,13.9399995803833,13.630000114440918,13.760000228881836,13.760000228881836,5891639.0,13.599574089050293
2019-06-27,14.0,13.65999984741211,13.84000015258789,13.710000038146973,8508519.0,13.550156593322754
2019-06-28,13.850000381469727,13.180000305175781,13.789999961853027,13.59000015258789,8689901.0,13.43155574798584
2019-07-01,14.369999885559082,13.609999656677246,13.770000457763672,13.899999618530273,14848353.0,13.826455116271973
2019-07-02,14.069999694824219,13.800000190734863,14.0,13.859999656677246,6339053.0,13.786666870117188
2019-07-03,14.0,13.449999809265137,14.0,13.829999923706055,8284638.0,13.75682544708252
2019-07-04,13.779999732971191,13.449999809265137,13.760000228881836,13.59000015258789,6508104.0,13.518095970153809
2019-07-05,13.699999809265137,13.460000038146973,13.579999923706055,13.510000228881836,5182720.0,13.438519477844238
2019-07-08,13.529999732971191,12.539999961853027,13.510000228881836,12.619999885559082,10246898.0,12.553227424621582
2019-07-09,13.880000114440918,12.520000457763672,12.6899995803833,13.880000114440918,15495336.0,13.806561470031738
2019-07-10,13.930000305175781,13.210000038146973,13.930000305175781,13.399999618530273,13286353.0,13.329100608825684
2019-07-11,13.850000381469727,13.229999542236328,13.350000381469727,13.699999809265137,10625455.0,13.62751293182373
2019-07-12,13.850000381469727,13.520000457763672,13.600000381469727,13.75,7381619.0,13.67724895477295
2019-07-15,14.119999885559082,13.300000190734863,13.699999809265137,13.789999961853027,8361442.0,13.717037200927734
2019-07-16,13.850000381469727,13.600000381469727,13.75,13.739999771118164,4829259.0,13.667301177978516
2019-07-17,13.770000457763672,13.510000228881836,13.710000038146973,13.550000190734863,4058800.0,13.478307723999023
2019-07-18,13.710000038146973,13.149999618530273,13.5,13.579999923706055,6328520.0,13.508148193359375
2019-07-19,13.630000114440918,13.260000228881836,13.529999732971191,13.449999809265137,3887503.0,13.378835678100586
2019-07-22,13.479999542236328,12.710000038146973,13.40999984741211,12.920000076293945,3757637.0,12.851640701293945
2019-07-23,13.300000190734863,13.010000228881836,13.050000190734863,13.100000381469727,2334347.0,13.030688285827637
2019-07-24,13.520000457763672,13.09000015258789,13.100000381469727,13.359999656677246,5035844.0,13.289312362670898
2019-07-25,13.470000267028809,13.300000190734863,13.430000305175781,13.399999618530273,3007339.0,13.329100608825684
2019-07-26,13.949999809265137,13.399999618530273,13.569999694824219,13.579999923706055,8038804.0,13.508148193359375
2019-07-29,13.5,13.289999961853027,13.460000038146973,13.369999885559082,3913860.0,13.299259185791016
2019-07-30,13.59000015258789,13.350000381469727,13.4399995803833,13.479999542236328,3213896.0,13.408677101135254
2019-07-31,13.550000190734863,13.34000015258789,13.399999618530273,13.380000114440918,2233484.0,13.30920696258545
2019-08-01,13.40999984741211,13.100000381469727,13.3100004196167,13.140000343322754,3151575.0,13.070476531982422
2019-08-02,13.369999885559082,12.609999656677246,12.800000190734863,13.180000305175781,4494676.0,13.110264778137207
2019-08-05,13.199999809265137,12.779999732971191,13.149999618530273,12.829999923706055,3561708.0,12.762116432189941
2019-08-06,12.710000038146973,12.039999961853027,12.609999656677246,12.34000015258789,4612889.0,12.274709701538086
2019-08-07,12.5,12.25,12.5,12.25,2099532.0,12.185185432434082
2019-08-08,12.420000076293945,12.199999809265137,12.270000457763672,12.329999923706055,1764198.0,12.264761924743652
2019-08-09,12.6899995803833,12.15999984741211,12.350000381469727,12.270000457763672,4017071.0,12.205080032348633
2019-08-12,12.579999923706055,12.220000267028809,12.300000190734863,12.460000038146973,3514334.0,12.394074440002441
2019-08-13,12.729999542236328,12.260000228881836,12.260000228881836,12.470000267028809,2459623.0,12.404021263122559
2019-08-14,12.680000305175781,12.40999984741211,12.649999618530273,12.479999542236328,2660060.0,12.413968086242676
2019-08-15,12.550000190734863,12.119999885559082,12.180000305175781,12.460000038146973,3057997.0,12.394074440002441
2019-08-16,12.899999618530273,12.380000114440918,12.510000228881836,12.5600004196167,5089777.0,12.493545532226562
2019-08-19,12.930000305175781,12.5600004196167,12.5600004196167,12.880000114440918,5913611.0,12.81185245513916
2019-08-20,14.0,13.09000015258789,13.449999809265137,13.220000267028809,13715528.0,13.150053024291992
2019-08-21,13.180000305175781,12.880000114440918,12.979999542236328,12.890000343322754,5904001.0,12.821799278259277
2019-08-22,13.1899995803833,12.9399995803833,12.9399995803833,13.130000114440918,4486912.0,13.060529708862305
2019-08-23,13.199999809265137,12.930000305175781,13.15999984741211,13.0,2984291.0,12.931217193603516
2019-08-26,12.880000114440918,12.529999732971191,12.649999618530273,12.819999694824219,3719499.0,12.752169609069824
2019-08-27,13.300000190734863,12.819999694824219,12.84000015258789,13.180000305175781,7794447.0,13.110264778137207
2019-08-28,13.829999923706055,13.079999923706055,13.25,13.5,10291535.0,13.428571701049805
2019-08-29,14.850000381469727,13.3100004196167,13.479999542236328,14.600000381469727,36538975.0,14.522751808166504
2019-08-30,14.550000190734863,13.710000038146973,14.399999618530273,13.84000015258789,22977696.0,13.766773223876953
2019-09-02,15.149999618530273,13.520000457763672,13.640000343322754,14.779999732971191,22709139.0,14.701799392700195
2019-09-03,15.579999923706055,14.8100004196167,14.880000114440918,15.369999885559082,28521456.0,15.288677215576172
2019-09-04,15.199999809265137,14.75,15.079999923706055,15.050000190734863,14667442.0,14.97037124633789
2019-09-05,15.460000038146973,14.850000381469727,15.010000228881836,14.899999618530273,13382069.0,14.82116413116455
2019-09-06,15.199999809265137,14.710000038146973,14.920000076293945,14.859999656677246,13210694.0,14.781375885009766
2019-09-09,15.25,14.880000114440918,15.079999923706055,15.229999542236328,12650921.0,15.149417877197266
2019-09-10,16.25,15.050000190734863,15.180000305175781,15.899999618530273,16610481.0,15.815873146057129
2019-09-11,16.149999618530273,15.609999656677246,15.899999618530273,15.640000343322754,12792311.0,15.557249069213867
2019-09-12,15.869999885559082,15.300000190734863,15.699999809265137,15.6899995803833,7813762.0,15.60698413848877
2019-09-16,16.459999084472656,15.600000381469727,15.770000457763672,16.260000228881836,14317667.0,16.173969268798828
2019-09-17,16.1299991607666,15.119999885559082,16.040000915527344,15.300000190734863,14184651.0,15.219048500061035
2019-09-18,15.489999771118164,14.880000114440918,15.289999961853027,14.960000038146973,9422763.0,14.880846977233887
2019-09-19,15.149999618530273,14.569999694824219,15.130000114440918,14.899999618530273,8935991.0,14.82116413116455
2019-09-20,15.050000190734863,14.600000381469727,14.899999618530273,14.649999618530273,7293141.0,14.572486877441406
2019-09-23,14.760000228881836,14.199999809265137,14.550000190734863,14.649999618530273,6534049.0,14.572486877441406
2019-09-24,14.670000076293945,14.359999656677246,14.619999885559082,14.380000114440918,6108211.0,14.303915977478027
2019-09-25,14.369999885559082,13.760000228881836,14.359999656677246,13.880000114440918,6655877.0,13.806561470031738
2019-09-26,14.029999732971191,13.270000457763672,14.0,13.319999694824219,6124111.0,13.249524116516113
2019-09-27,13.75,13.289999961853027,13.289999961853027,13.600000381469727,4659736.0,13.528042793273926
2019-09-30,13.6899995803833,13.039999961853027,13.619999885559082,13.119999885559082,7209147.0,13.050581932067871
2019-10-08,13.630000114440918,13.0600004196167,13.130000114440918,13.130000114440918,6346416.0,13.060529708862305
2019-10-09,13.380000114440918,12.8100004196167,13.149999618530273,13.319999694824219,4317561.0,13.249524116516113
2019-10-10,14.100000381469727,13.199999809265137,13.270000457763672,14.050000190734863,10045339.0,13.975662231445312
2019-10-11,14.029999732971191,13.609999656677246,13.859999656677246,13.859999656677246,4874188.0,13.786666870117188
2019-10-14,14.149999618530273,13.8100004196167,13.930000305175781,13.920000076293945,5086707.0,13.846349716186523
2019-10-15,13.920000076293945,13.569999694824219,13.920000076293945,13.84000015258789,3259525.0,13.766773223876953
2019-10-16,13.949999809265137,13.460000038146973,13.829999923706055,13.520000457763672,3369114.0,13.448466300964355
2019-10-17,13.869999885559082,13.449999809265137,13.5,13.609999656677246,3980275.0,13.537989616394043
2019-10-18,13.630000114440918,13.210000038146973,13.5600004196167,13.210000038146973,3706761.0,13.140106201171875
2019-10-21,13.210000038146973,12.829999923706055,13.199999809265137,13.100000381469727,2838403.0,13.030688285827637
2019-10-22,13.699999809265137,13.100000381469727,13.100000381469727,13.65999984741211,5317255.0,13.587724685668945
2019-10-23,13.640000343322754,13.329999923706055,13.600000381469727,13.529999732971191,2994066.0,13.458413124084473
2019-10-24,13.460000038146973,13.140000343322754,13.449999809265137,13.329999923706055,2604800.0,13.25947093963623
2019-10-25,13.75,13.229999542236328,13.329999923706055,13.680000305175781,3918390.0,13.607619285583496
2019-10-28,14.1899995803833,13.699999809265137,13.850000381469727,14.109999656677246,5768936.0,14.035344123840332
2019-10-29,14.350000381469727,13.720000267028809,14.100000381469727,13.779999732971191,4898896.0,13.707090377807617
2019-10-30,13.899999618530273,13.180000305175781,13.600000381469727,13.539999961853027,5705587.0,13.46835994720459
2019-10-31,13.5,13.1899995803833,13.4399995803833,13.289999961853027,2696366.0,13.219682693481445
2019-11-01,13.4399995803833,13.15999984741211,13.270000457763672,13.40999984741211,2378382.0,13.3390474319458
2019-11-04,13.5600004196167,13.239999771118164,13.449999809265137,13.3100004196167,2142201.0,13.239577293395996
2019-11-05,13.34000015258789,13.050000190734863,13.25,13.329999923706055,1955306.0,13.25947093963623
2019-11-06,13.350000381469727,13.010000228881836,13.329999923706055,13.069999694824219,2081281.0,13.000846862792969
2019-11-07,13.210000038146973,13.010000228881836,13.069999694824219,13.0600004196167,1603717.0,12.990900039672852
2019-11-08,13.260000228881836,13.020000457763672,13.149999618530273,13.069999694824219,2405680.0,13.000846862792969
2019-11-11,12.9399995803833,12.5600004196167,12.9399995803833,12.59000015258789,2897888.0,12.52338695526123
2019-11-12,12.640000343322754,12.319999694824219,12.5600004196167,12.5,1979669.0,12.433862686157227
2019-11-13,12.550000190734863,12.279999732971191,12.5,12.369999885559082,1637110.0,12.304550170898438
2019-11-14,12.539999961853027,12.319999694824219,12.399999618530273,12.380000114440918,2605844.0,12.314497947692871
2019-11-15,12.430000305175781,12.130000114440918,12.380000114440918,12.210000038146973,1529950.0,12.145397186279297
2019-11-18,12.329999923706055,12.079999923706055,12.229999542236328,12.329999923706055,1456271.0,12.264761924743652
2019-11-19,12.800000190734863,12.25,12.289999961853027,12.710000038146973,4086351.0,12.642751693725586
2019-11-20,12.90999984741211,12.619999885559082,12.729999542236328,12.699999809265137,2910951.0,12.632803916931152
2019-11-21,12.899999618530273,12.600000381469727,12.869999885559082,12.729999542236328,1991265.0,12.66264533996582
2019-11-22,12.970000267028809,12.510000228881836,12.75,12.720000267028809,2980802.0,12.652698516845703
2019-11-25,12.680000305175781,12.319999694824219,12.550000190734863,12.479999542236328,1702782.0,12.413968086242676
2019-11-26,12.720000267028809,12.430000305175781,12.470000267028809,12.640000343322754,1538110.0,12.573122024536133
2019-11-27,12.729999542236328,12.539999961853027,12.550000190734863,12.579999923706055,1344060.0,12.513439178466797
2019-11-28,12.680000305175781,12.5,12.640000343322754,12.529999732971191,978240.0,12.463704109191895
2019-11-29,12.619999885559082,12.449999809265137,12.479999542236328,12.529999732971191,974941.0,12.463704109191895
2019-12-02,12.640000343322754,12.4399995803833,12.579999923706055,12.489999771118164,848688.0,12.423914909362793
2019-12-03,12.489999771118164,12.220000267028809,12.489999771118164,12.350000381469727,1664500.0,12.284656524658203
2019-12-04,12.539999961853027,12.239999771118164,12.300000190734863,12.479999542236328,1442542.0,12.413968086242676
2019-12-05,12.640000343322754,12.460000038146973,12.460000038146973,12.619999885559082,1907913.0,12.553227424621582
2019-12-06,12.739999771118164,12.569999694824219,12.649999618530273,12.729999542236328,2023720.0,12.66264533996582
2019-12-09,12.899999618530273,12.619999885559082,12.829999923706055,12.670000076293945,2212789.0,12.6029634475708
2019-12-10,12.819999694824219,12.5,12.65999984741211,12.760000228881836,4859952.0,12.692487716674805
2019-12-11,13.430000305175781,12.829999923706055,12.890000343322754,13.289999961853027,9791535.0,13.219682693481445
2019-12-12,14.380000114440918,13.25,13.25,13.949999809265137,14980638.0,13.876190185546875
2019-12-13,14.109999656677246,13.699999809265137,14.0,13.819999694824219,7614794.0,13.746878623962402
2019-12-16,14.079999923706055,13.819999694824219,13.930000305175781,14.0,5460011.0,13.925926208496094
2019-12-17,14.569999694824219,13.920000076293945,13.979999542236328,14.260000228881836,9603986.0,14.184551239013672
2019-12-18,14.579999923706055,14.109999656677246,14.25,14.470000267028809,7912631.0,14.393439292907715
2019-12-19,14.949999809265137,14.420000076293945,14.539999961853027,14.489999771118164,8812170.0,14.41333293914795
2019-12-20,14.59000015258789,13.979999542236328,14.579999923706055,14.0,9596677.0,13.925926208496094
2019-12-23,14.130000114440918,13.149999618530273,14.130000114440918,13.229999542236328,9347554.0,13.15999984741211
2019-12-24,13.399999618530273,13.100000381469727,13.239999771118164,13.34000015258789,4622903.0,13.269418716430664
2019-12-25,13.600000381469727,13.279999732971191,13.369999885559082,13.40999984741211,4760591.0,13.3390474319458
2019-12-26,13.550000190734863,13.25,13.369999885559082,13.550000190734863,5000970.0,13.478307723999023
2019-12-27,13.789999961853027,13.279999732971191,13.470000267028809,13.300000190734863,5915693.0,13.229630470275879
2019-12-30,13.460000038146973,13.050000190734863,13.199999809265137,13.420000076293945,3945394.0,13.348995208740234
2019-12-31,13.430000305175781,13.210000038146973,13.40999984741211,13.3100004196167,3905789.0,13.239577293395996
2020-01-02,14.399999618530273,13.420000076293945,13.510000228881836,14.09000015258789,9992985.0,14.015450477600098
2020-01-03,14.920000076293945,14.029999732971191,14.140000343322754,14.920000076293945,15969897.0,14.841058731079102
2020-01-06,14.920000076293945,14.5,14.699999809265137,14.760000228881836,11836221.0,14.681905746459961
2020-01-07,16.09000015258789,14.649999618530273,14.699999809265137,15.779999732971191,16975486.0,15.696508407592773
2020-01-08,15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,13242866.0,14.930583000183105
2020-01-09,15.520000457763672,15.15999984741211,15.300000190734863,15.279999732971191,9309019.0,15.199153900146484
2020-01-10,15.380000114440918,14.920000076293945,15.34000015258789,15.09000015258789,6302174.0,15.010159492492676
2020-01-13,15.5,15.5,15.5,15.5,6753462.0,15.417989730834961
2020-01-14,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,25076134.0,16.959787368774414
2020-01-15,18.760000228881836,18.479999542236328,18.760000228881836,18.760000228881836,19882805.0,18.660741806030273
2020-01-16,18.549999237060547,16.8799991607666,18.530000686645508,16.940000534057617,40923459.0,16.850370407104492
2020-01-17,17.889999389648438,16.469999313354492,16.729999542236328,17.540000915527344,32102798.0,17.44719696044922
2020-01-20,17.139999389648438,16.049999237060547,16.959999084472656,16.469999313354492,21357269.0,16.382856369018555
2020-01-21,16.18000030517578,15.3100004196167,16.110000610351562,15.40999984741211,17962474.0,15.328465461730957
2020-01-22,15.880000114440918,15.029999732971191,15.180000305175781,15.680000305175781,13770223.0,15.597037315368652
2020-01-23,15.850000381469727,14.5,15.380000114440918,14.779999732971191,13126895.0,14.701799392700195
2020-02-03,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,860700.0,13.229630470275879
2020-02-04,12.649999618530273,11.970000267028809,11.970000267028809,12.380000114440918,21608523.0,12.314497947692871
2020-02-05,13.170000076293945,12.380000114440918,12.380000114440918,12.75,15795572.0,12.682539939880371
2020-02-06,13.609999656677246,12.609999656677246,12.720000267028809,13.449999809265137,15495747.0,13.378835678100586
2020-02-07,13.649999618530273,13.0600004196167,13.270000457763672,13.430000305175781,13233421.0,13.358942031860352
2020-02-10,13.380000114440918,13.130000114440918,13.1899995803833,13.34000015258789,8580593.0,13.269418716430664
2020-02-11,13.680000305175781,13.199999809265137,13.350000381469727,13.380000114440918,14030890.0,13.30920696258545
2020-02-12,13.699999809265137,13.0600004196167,13.199999809265137,13.65999984741211,14059314.0,13.587724685668945
2020-02-13,13.760000228881836,13.399999618530273,13.699999809265137,13.699999809265137,14623479.0,13.62751293182373
2020-02-14,13.699999809265137,13.329999923706055,13.579999923706055,13.369999885559082,10593585.0,13.299259185791016
2020-02-17,14.229999542236328,13.359999656677246,13.369999885559082,14.199999809265137,15121858.0,14.12486743927002
2020-02-18,14.699999809265137,13.920000076293945,14.149999618530273,14.449999809265137,16891005.0,14.373544692993164
2020-02-19,15.899999618530273,14.180000305175781,14.399999618530273,15.899999618530273,25378225.0,15.815873146057129
2020-02-20,17.489999771118164,15.210000038146973,15.5,17.399999618530273,54678204.0,17.30793571472168
2020-02-21,17.68000030517578,16.700000762939453,16.860000610351562,17.200000762939453,27751766.0,17.10899543762207
2020-02-24,17.09000015258789,16.079999923706055,16.809999465942383,16.639999389648438,22213528.0,16.551958084106445
2020-02-25,16.40999984741211,15.279999732971191,15.989999771118164,16.09000015258789,16985432.0,16.004867553710938
2020-02-26,17.700000762939453,16.059999465942383,17.700000762939453,16.65999984741211,37622882.0,16.57185173034668
2020-02-27,16.350000381469727,15.279999732971191,16.209999084472656,15.470000267028809,22899009.0,15.388148307800293
2020-02-28,14.9399995803833,13.930000305175781,14.609999656677246,14.069999694824219,15557288.0,13.995555877685547
2020-03-02,15.279999732971191,14.199999809265137,14.380000114440918,15.039999961853027,13544101.0,14.960423469543457
2020-03-03,16.280000686645508,15.430000305175781,15.9399995803833,15.600000381469727,21278396.0,15.517460823059082
2020-03-04,15.630000114440918,15.020000457763672,15.369999885559082,15.449999809265137,12108436.0,15.368253707885742
2020-03-05,15.75,15.199999809265137,15.649999618530273,15.300000190734863,11635380.0,15.219048500061035
2020-03-06,15.279999732971191,14.890000343322754,15.140000343322754,15.050000190734863,8863797.0,14.97037124633789
2020-03-09,14.869999885559082,14.260000228881836,14.699999809265137,14.270000457763672,9424538.0,14.194498062133789
2020-03-10,14.65999984741211,13.649999618530273,14.0600004196167,14.649999618530273,12156267.0,14.572486877441406
2020-03-11,15.0,14.5,14.539999961853027,14.5,11329983.0,14.423280715942383
2020-03-12,14.300000190734863,13.890000343322754,14.100000381469727,14.109999656677246,7200290.0,14.035344123840332
2020-03-13,14.0,13.149999618530273,13.149999618530273,13.819999694824219,7117547.0,13.746878623962402
2020-03-16,14.079999923706055,13.050000190734863,13.970000267028809,13.09000015258789,7678493.0,13.02074146270752
2020-03-17,13.34000015258789,12.600000381469727,13.199999809265137,13.329999923706055,6366993.0,13.25947093963623
2020-03-18,13.789999961853027,13.039999961853027,13.420000076293945,13.050000190734863,7396147.0,12.980953216552734
2020-03-19,13.699999809265137,12.970000267028809,13.149999618530273,13.649999618530273,8431472.0,13.577777862548828
2020-03-20,13.970000267028809,13.390000343322754,13.640000343322754,13.890000343322754,7590413.0,13.816508293151855
2020-03-23,13.630000114440918,13.010000228881836,13.350000381469727,13.149999618530273,5655599.0,13.080423355102539
2020-03-24,13.600000381469727,13.119999885559082,13.420000076293945,13.600000381469727,5461022.0,13.528042793273926
2020-03-25,14.050000190734863,13.6899995803833,13.930000305175781,13.930000305175781,7722953.0,13.85629653930664
2020-03-26,14.09000015258789,13.699999809265137,13.859999656677246,13.75,5777734.0,13.67724895477295
2020-03-27,13.960000038146973,13.510000228881836,13.890000343322754,13.600000381469727,4497790.0,13.528042793273926
2020-03-30,13.289999961853027,13.020000457763672,13.289999961853027,13.149999618530273,5412694.0,13.080423355102539
2020-03-31,13.34000015258789,13.109999656677246,13.260000228881836,13.180000305175781,3482654.0,13.110264778137207
2020-04-01,13.300000190734863,13.0,13.100000381469727,13.0600004196167,4029617.0,12.990900039672852
2020-04-02,13.420000076293945,12.90999984741211,12.920000076293945,13.40999984741211,4420179.0,13.3390474319458
2020-04-03,13.380000114440918,13.0,13.34000015258789,13.109999656677246,4681385.0,13.040635108947754
2020-04-07,13.600000381469727,13.279999732971191,13.300000190734863,13.489999771118164,6388801.0,13.418623924255371
2020-04-08,14.0600004196167,13.369999885559082,13.40999984741211,13.84000015258789,10794186.0,13.766773223876953
2020-04-09,14.34000015258789,13.710000038146973,13.800000190734863,14.149999618530273,11660835.0,14.075132369995117
2020-04-10,14.149999618530273,13.470000267028809,14.149999618530273,13.520000457763672,7296414.0,13.448466300964355
2020-04-13,13.510000228881836,13.270000457763672,13.510000228881836,13.3100004196167,2960400.0,13.239577293395996
2020-04-14,13.609999656677246,13.3100004196167,13.329999923706055,13.59000015258789,3908781.0,13.518095970153809
2020-04-15,13.569999694824219,13.260000228881836,13.550000190734863,13.260000228881836,5119316.0,13.189842224121094
2020-04-16,13.40999984741211,13.109999656677246,13.1899995803833,13.3100004196167,3433528.0,13.239577293395996
2020-04-17,13.649999618530273,13.300000190734863,13.350000381469727,13.350000381469727,5009136.0,13.279365539550781
2020-04-20,13.460000038146973,13.220000267028809,13.350000381469727,13.420000076293945,3957575.0,13.348995208740234
2020-04-21,13.34000015258789,13.130000114440918,13.3100004196167,13.300000190734863,3998918.0,13.229630470275879
2020-04-22,13.3100004196167,13.140000343322754,13.170000076293945,13.270000457763672,3534205.0,13.199789047241211
2020-04-23,13.369999885559082,13.140000343322754,13.300000190734863,13.15999984741211,5106575.0,13.090370178222656
2020-04-24,13.149999618530273,12.710000038146973,13.140000343322754,12.8100004196167,5661674.0,12.742222785949707
2020-04-27,12.760000228881836,12.210000038146973,12.720000267028809,12.260000228881836,6400615.0,12.195133209228516
2020-04-28,12.260000228881836,11.119999885559082,12.210000038146973,11.510000228881836,7334275.0,11.449101448059082
2020-04-29,11.829999923706055,11.149999618530273,11.5,11.59000015258789,3659701.0,11.528677940368652
2020-04-30,12.180000305175781,11.649999618530273,11.6899995803833,12.140000343322754,4646533.0,12.075767517089844
2020-05-06,13.100000381469727,11.930000305175781,11.930000305175781,12.6899995803833,7497996.0,12.622857093811035
2020-05-07,12.6899995803833,12.390000343322754,12.670000076293945,12.420000076293945,3760213.0,12.354286193847656
2020-05-08,12.699999809265137,12.420000076293945,12.550000190734863,12.5600004196167,3293149.0,12.493545532226562
2020-05-11,12.75,12.510000228881836,12.640000343322754,12.609999656677246,2759350.0,12.543280601501465
2020-05-12,12.680000305175781,12.300000190734863,12.59000015258789,12.649999618530273,3079924.0,12.58306884765625
2020-05-13,12.75,12.5,12.619999885559082,12.649999618530273,2407471.0,12.58306884765625
2020-05-14,12.899999618530273,12.520000457763672,12.640000343322754,12.680000305175781,3275131.0,12.612910270690918
2020-05-15,12.84000015258789,12.5,12.800000190734863,12.59000015258789,2929314.0,12.52338695526123
2020-05-18,12.65999984741211,12.3100004196167,12.600000381469727,12.380000114440918,2851959.0,12.314497947692871
2020-05-19,12.569999694824219,12.380000114440918,12.460000038146973,12.430000305175781,2060800.0,12.364233016967773
2020-05-20,12.479999542236328,12.199999809265137,12.430000305175781,12.279999732971191,2468174.0,12.21502685546875
2020-05-21,12.930000305175781,12.270000457763672,12.279999732971191,12.390000343322754,6269348.0,12.324444770812988
2020-05-22,12.210000038146973,11.850000381469727,12.210000038146973,12.0,5675241.0,11.936508178710938
2020-05-25,11.9399995803833,11.5,11.899999618530273,11.5600004196167,3891481.0,11.498836517333984
2020-05-26,12.050000190734863,11.579999923706055,11.579999923706055,12.050000190734863,3455701.0,11.986244201660156
2020-05-27,12.1899995803833,11.819999694824219,12.079999923706055,11.829999923706055,2461065.0,11.767407417297363
2020-05-28,12.149999618530273,11.65999984741211,11.880000114440918,11.739999771118164,2894006.0,11.67788314819336
2020-05-29,12.649999618530273,11.819999694824219,11.890000343322754,12.449999809265137,8376523.0,12.384126663208008
2020-06-01,12.75,12.270000457763672,12.34000015258789,12.59000015258789,7166701.0,12.52338695526123
2020-06-02,12.989999771118164,12.479999542236328,12.609999656677246,12.539999961853027,5487092.0,12.473650932312012
2020-06-03,12.649999618530273,12.4399995803833,12.529999732971191,12.539999961853027,3564809.0,12.473650932312012
2020-06-04,12.550000190734863,12.3100004196167,12.520000457763672,12.430000305175781,2878618.0,12.364233016967773
2020-06-05,12.859999656677246,12.390000343322754,12.430000305175781,12.800000190734863,6326159.0,12.73227596282959
2020-06-08,12.829999923706055,12.449999809265137,12.829999923706055,12.510000228881836,4178071.0,12.44381046295166
2020-06-09,12.640000343322754,12.460000038146973,12.520000457763672,12.569999694824219,2488687.0,12.50349235534668
2020-06-10,12.789999961853027,12.470000267028809,12.5600004196167,12.59000015258789,3749789.0,12.52338695526123
2020-06-11,12.630000114440918,12.300000190734863,12.550000190734863,12.390000343322754,3657859.0,12.324444770812988
2020-06-12,12.479999542236328,12.050000190734863,12.15999984741211,12.359999656677246,3292177.0,12.29460334777832
2020-06-15,12.59000015258789,12.300000190734863,12.300000190734863,12.359999656677246,3464591.0,12.29460334777832
2020-06-16,12.779999732971191,12.470000267028809,12.569999694824219,12.609999656677246,4431459.0,12.543280601501465
2020-06-17,12.930000305175781,12.520000457763672,12.600000381469727,12.890000343322754,6694212.0,12.821799278259277
2020-06-18,12.979999542236328,12.670000076293945,12.829999923706055,12.760000228881836,3977113.0,12.692487716674805
2020-06-19,12.829999923706055,12.699999809265137,12.819999694824219,12.779999732971191,3142165.0,12.712381362915039
2020-06-22,12.930000305175781,12.699999809265137,12.75,12.779999732971191,2977881.0,12.712381362915039
2020-06-23,14.0600004196167,12.710000038146973,12.800000190734863,14.0600004196167,16927640.0,13.98560905456543
2020-06-24,15.380000114440918,14.40999984741211,14.40999984741211,14.949999809265137,33181585.0,14.870899200439453
2020-06-29,14.949999809265137,14.40999984741211,14.65999984741211,14.569999694824219,15628888.0,14.492910385131836
2020-06-30,14.710000038146973,14.229999542236328,14.600000381469727,14.489999771118164,13081421.0,14.41333293914795
2020-07-01,15.829999923706055,14.670000076293945,14.770000457763672,15.020000457763672,21185731.0,14.940529823303223
2020-07-02,14.949999809265137,14.489999771118164,14.75,14.949999809265137,14815980.0,14.870899200439453
2020-07-03,14.899999618530273,14.279999732971191,14.899999618530273,14.550000190734863,12070117.0,14.473016738891602
2020-07-06,15.15999984741211,14.420000076293945,14.640000343322754,15.100000381469727,12679003.0,15.020106315612793
2020-07-07,15.640000343322754,14.8100004196167,15.149999618530273,15.329999923706055,16097694.0,15.248888969421387
2020-07-08,15.539999961853027,15.010000228881836,15.329999923706055,15.470000267028809,11537727.0,15.388148307800293
2020-07-09,15.65999984741211,15.270000457763672,15.300000190734863,15.460000038146973,13075028.0,15.378201484680176
2020-07-10,16.290000915527344,15.3100004196167,15.350000381469727,15.619999885559082,13794613.0,15.537354469299316
2020-07-13,15.9399995803833,15.199999809265137,15.8100004196167,15.699999809265137,11620329.0,15.616930961608887
2020-07-14,16.1299991607666,15.399999618530273,15.600000381469727,15.890000343322754,12903454.0,15.805926322937012
2020-07-15,16.600000381469727,15.149999618530273,16.040000915527344,15.149999618530273,14019144.0,15.069841384887695
2020-07-16,15.010000228881836,13.829999923706055,15.010000228881836,13.960000038146973,13105463.0,13.886137962341309
2020-07-17,14.079999923706055,13.479999542236328,13.90999984741211,13.65999984741211,7541804.0,13.587724685668945
2020-07-20,14.170000076293945,13.680000305175781,13.760000228881836,14.15999984741211,7383182.0,14.085079193115234
2020-07-21,14.399999618530273,14.0,14.170000076293945,14.149999618530273,5177474.0,14.075132369995117
2020-07-22,14.420000076293945,14.0,14.050000190734863,14.170000076293945,5804805.0,14.095026969909668
2020-07-23,14.149999618530273,13.579999923706055,14.0600004196167,13.970000267028809,6198442.0,13.896084785461426
2020-07-24,13.979999542236328,13.270000457763672,13.899999618530273,13.350000381469727,5971421.0,13.279365539550781
2020-07-27,13.460000038146973,13.050000190734863,13.329999923706055,13.229999542236328,3553917.0,13.15999984741211
2020-07-28,13.390000343322754,13.020000457763672,13.289999961853027,13.180000305175781,2671708.0,13.180000305175781
2020-07-29,13.609999656677246,13.130000114440918,13.199999809265137,13.59000015258789,4164539.0,13.59000015258789
2020-07-30,14.079999923706055,13.390000343322754,13.579999923706055,13.829999923706055,7295656.0,13.829999923706055
2020-07-31,13.9399995803833,13.600000381469727,13.670000076293945,13.800000190734863,4667040.0,13.800000190734863
2020-08-03,14.460000038146973,13.760000228881836,13.760000228881836,14.380000114440918,9406772.0,14.380000114440918
2020-08-04,14.460000038146973,13.979999542236328,14.300000190734863,14.0600004196167,6114641.0,14.0600004196167
2020-08-05,14.079999923706055,13.84000015258789,14.010000228881836,13.960000038146973,4309479.0,13.960000038146973
2020-08-06,14.0,13.710000038146973,13.960000038146973,13.90999984741211,4378218.0,13.90999984741211
2020-08-07,13.899999618530273,13.399999618530273,13.819999694824219,13.779999732971191,5412317.0,13.779999732971191
2020-08-10,14.239999771118164,13.729999542236328,13.770000457763672,14.1899995803833,6916116.0,14.1899995803833
2020-08-11,14.270000457763672,13.779999732971191,14.1899995803833,13.829999923706055,4904788.0,13.829999923706055
2020-08-12,13.819999694824219,13.350000381469727,13.819999694824219,13.609999656677246,4541334.0,13.609999656677246
2020-08-13,13.829999923706055,13.579999923706055,13.649999618530273,13.720000267028809,2435921.0,13.720000267028809
2020-08-14,13.90999984741211,13.579999923706055,13.640000343322754,13.890000343322754,3207158.0,13.890000343322754
2020-08-17,14.149999618530273,13.90999984741211,14.0,14.09000015258789,5987575.0,14.09000015258789
2020-08-18,14.229999542236328,13.960000038146973,14.100000381469727,14.069999694824219,4818305.0,14.069999694824219
2020-08-19,14.359999656677246,13.880000114440918,14.069999694824219,14.0600004196167,6528588.0,14.0600004196167
2020-08-20,14.329999923706055,13.850000381469727,14.0,14.199999809265137,6554452.0,14.199999809265137
2020-08-21,14.4399995803833,14.0,14.210000038146973,14.100000381469727,5598192.0,14.100000381469727
2020-08-24,14.149999618530273,13.84000015258789,14.119999885559082,13.970000267028809,3224680.0,13.970000267028809
2020-08-25,14.140000343322754,13.760000228881836,13.979999542236328,13.850000381469727,4027399.0,13.850000381469727
2020-08-26,13.890000343322754,13.239999771118164,13.880000114440918,13.3100004196167,4929917.0,13.3100004196167
2020-08-27,13.5600004196167,12.899999618530273,12.899999618530273,13.5,3427393.0,13.5
2020-08-28,13.59000015258789,13.09000015258789,13.09000015258789,13.510000228881836,2849976.0,13.510000228881836
2020-08-31,13.869999885559082,13.4399995803833,13.5,13.600000381469727,3790551.0,13.600000381469727
2020-09-01,13.649999618530273,13.390000343322754,13.550000190734863,13.479999542236328,2095555.0,13.479999542236328
2020-09-02,13.520000457763672,13.239999771118164,13.5,13.260000228881836,3680367.0,13.260000228881836
2020-09-03,13.369999885559082,12.920000076293945,13.359999656677246,12.949999809265137,4644146.0,12.949999809265137
2020-09-04,13.109999656677246,12.649999618530273,12.829999923706055,13.020000457763672,3385400.0,13.020000457763672
2020-09-07,13.270000457763672,12.899999618530273,13.020000457763672,12.960000038146973,3335014.0,12.960000038146973
2020-09-08,13.09000015258789,12.859999656677246,12.979999542236328,13.020000457763672,2118036.0,13.020000457763672
2020-09-09,12.949999809265137,12.569999694824219,12.949999809265137,12.579999923706055,3216560.0,12.579999923706055
2020-09-10,12.720000267028809,12.050000190734863,12.710000038146973,12.100000381469727,3303300.0,12.100000381469727
2020-09-11,12.329999923706055,12.0,12.079999923706055,12.270000457763672,2008474.0,12.270000457763672
2020-09-14,12.470000267028809,12.25,12.300000190734863,12.350000381469727,1967168.0,12.350000381469727
2020-09-15,12.399999618530273,12.270000457763672,12.390000343322754,12.359999656677246,1308346.0,12.359999656677246
2020-09-16,12.40999984741211,12.119999885559082,12.359999656677246,12.229999542236328,1371217.0,12.229999542236328
2020-09-17,12.40999984741211,12.15999984741211,12.239999771118164,12.34000015258789,1576185.0,12.34000015258789
2020-09-18,12.489999771118164,12.289999961853027,12.359999656677246,12.470000267028809,1921501.0,12.470000267028809
2020-09-21,12.539999961853027,12.420000076293945,12.489999771118164,12.479999542236328,1686810.0,12.479999542236328
2020-09-22,12.479999542236328,12.100000381469727,12.479999542236328,12.149999618530273,1609712.0,12.149999618530273
2020-09-23,12.289999961853027,12.149999618530273,12.1899995803833,12.199999809265137,973450.0,12.199999809265137
2020-09-24,12.25,12.0,12.130000114440918,12.0,1527097.0,12.0
2020-09-25,12.149999618530273,11.920000076293945,12.0600004196167,11.970000267028809,1365914.0,11.970000267028809
2020-09-28,12.050000190734863,11.859999656677246,12.0,11.890000343322754,1314660.0,11.890000343322754
2020-09-29,12.0600004196167,11.859999656677246,11.899999618530273,11.90999984741211,948088.0,11.90999984741211
2020-09-30,11.989999771118164,11.65999984741211,11.899999618530273,11.770000457763672,1318605.0,11.770000457763672
2020-10-09,12.170000076293945,11.859999656677246,11.899999618530273,12.130000114440918,1697468.0,12.130000114440918
2020-10-12,12.470000267028809,12.170000076293945,12.199999809265137,12.449999809265137,2020013.0,12.449999809265137
2020-10-13,12.449999809265137,12.319999694824219,12.449999809265137,12.420000076293945,1351360.0,12.420000076293945
2020-10-14,12.420000076293945,12.210000038146973,12.40999984741211,12.25,898305.0,12.25
2020-10-15,12.270000457763672,12.100000381469727,12.199999809265137,12.119999885559082,1089587.0,12.119999885559082
2020-10-16,12.170000076293945,12.020000457763672,12.130000114440918,12.109999656677246,886161.0,12.109999656677246
2020-10-19,12.170000076293945,11.920000076293945,12.079999923706055,12.020000457763672,1660320.0,12.020000457763672
2020-10-20,12.029999732971191,11.84000015258789,11.979999542236328,12.010000228881836,1190853.0,12.010000228881836
2020-10-21,12.010000228881836,11.850000381469727,12.010000228881836,11.899999618530273,1206452.0,11.899999618530273
2020-10-22,11.9399995803833,11.789999961853027,11.880000114440918,11.880000114440918,1051952.0,11.880000114440918
2020-10-23,11.9399995803833,11.75,11.819999694824219,11.770000457763672,1269092.0,11.770000457763672
2020-10-26,11.75,11.600000381469727,11.75,11.649999618530273,1256120.0,11.649999618530273
2020-10-27,11.680000305175781,11.460000038146973,11.600000381469727,11.460000038146973,904988.0,11.460000038146973