Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,19.219999313354492,18.8799991607666,19.18000030517578,18.899999618530273,1084519.0,18.554597854614258
2010-01-05,19.399999618530273,18.649999618530273,18.8700008392334,19.3700008392334,1658409.0,19.016008377075195
2010-01-06,19.979999542236328,19.399999618530273,19.760000228881836,19.579999923706055,2500847.0,19.222169876098633
2010-01-07,19.600000381469727,18.770000457763672,19.309999465942383,19.15999984741211,1118369.0,18.809844970703125
2010-01-08,19.559999465942383,18.809999465942383,18.8799991607666,19.479999542236328,812824.0,19.12399673461914
2010-01-11,20.190000534057617,19.479999542236328,19.6200008392334,19.989999771118164,1818457.0,19.624677658081055
2010-01-12,20.299999237060547,19.809999465942383,20.219999313354492,20.149999618530273,1629065.0,19.78175163269043
2010-01-13,20.09000015258789,19.510000228881836,19.690000534057617,19.770000457763672,1140358.0,19.40869903564453
2010-01-14,20.1299991607666,19.65999984741211,19.65999984741211,20.049999237060547,1353184.0,19.68358039855957
2010-01-15,20.149999618530273,19.59000015258789,20.049999237060547,19.989999771118164,1195109.0,19.624677658081055
2010-01-18,20.489999771118164,19.75,19.899999618530273,20.399999618530273,2192007.0,20.027183532714844
2010-01-19,20.479999542236328,19.959999084472656,20.479999542236328,20.059999465942383,1401232.0,19.693397521972656
2010-01-20,20.260000228881836,19.200000762939453,19.979999542236328,20.079999923706055,1886007.0,19.713031768798828
2010-01-21,20.690000534057617,19.68000030517578,19.850000381469727,20.559999465942383,2500859.0,20.18425750732422
2010-01-22,22.6200008392334,20.100000381469727,20.25,21.18000030517578,7549303.0,20.792930603027344
2010-01-25,20.920000076293945,19.459999084472656,20.579999923706055,19.5,3554834.0,19.143632888793945
2010-01-26,19.489999771118164,18.079999923706055,19.31999969482422,18.260000228881836,2205948.0,17.926294326782227
2010-01-27,18.65999984741211,18.110000610351562,18.200000762939453,18.270000457763672,1161691.0,17.936113357543945
2010-01-28,18.5,18.1200008392334,18.299999237060547,18.440000534057617,889560.0,18.10300636291504
2010-01-29,18.899999618530273,18.110000610351562,18.25,18.6299991607666,1084072.0,18.289531707763672
2010-02-01,18.6299991607666,17.0,18.59000015258789,18.190000534057617,1264488.0,17.857572555541992
2010-02-02,18.469999313354492,18.0,18.15999984741211,18.190000534057617,803626.0,17.857572555541992
2010-02-03,19.360000610351562,18.09000015258789,18.100000381469727,19.229999542236328,1759302.0,18.87856674194336
2010-02-04,19.549999237060547,18.8799991607666,19.149999618530273,19.0,1419532.0,18.65277099609375
2010-02-05,18.760000228881836,17.940000534057617,18.5,18.030000686645508,1449141.0,17.700496673583984
2010-02-08,18.170000076293945,17.399999618530273,18.1200008392334,17.889999389648438,714972.0,17.56305503845215
2010-02-09,18.100000381469727,17.700000762939453,17.799999237060547,17.829999923706055,353850.0,17.504152297973633
2010-02-10,18.139999389648438,17.850000381469727,17.979999542236328,18.100000381469727,352852.0,17.769216537475586
2010-02-11,18.799999237060547,18.0,18.100000381469727,18.489999771118164,1017892.0,18.152090072631836
2010-02-12,18.649999618530273,18.329999923706055,18.479999542236328,18.459999084472656,846337.0,18.122638702392578
2010-02-22,18.479999542236328,17.989999771118164,18.479999542236328,18.149999618530273,809711.0,17.81830406188965
2010-02-23,18.290000915527344,17.780000686645508,18.100000381469727,18.25,848663.0,17.91647720336914
2010-02-24,18.700000762939453,18.049999237060547,18.06999969482422,18.65999984741211,1246577.0,18.318984985351562
2010-02-25,18.899999618530273,18.479999542236328,18.600000381469727,18.809999465942383,1282876.0,18.46624183654785
2010-02-26,18.899999618530273,18.610000610351562,18.81999969482422,18.75,929881.0,18.407339096069336
2010-03-01,19.540000915527344,18.729999542236328,18.760000228881836,19.479999542236328,1890695.0,19.12399673461914
2010-03-02,20.299999237060547,19.299999237060547,19.459999084472656,20.149999618530273,3515388.0,19.78175163269043
2010-03-03,20.239999771118164,19.780000686645508,20.149999618530273,20.15999984741211,2329636.0,19.791568756103516
2010-03-04,20.329999923706055,19.15999984741211,20.15999984741211,19.40999984741211,1952663.0,19.05527687072754
2010-03-05,20.5,19.299999237060547,19.389999389648438,20.489999771118164,2650913.0,20.11553955078125
2010-03-08,20.579999923706055,19.81999969482422,20.399999618530273,20.18000030517578,2150326.0,19.81120491027832
2010-03-09,20.079999923706055,19.610000610351562,20.010000228881836,19.780000686645508,1648417.0,19.418516159057617
2010-03-10,20.110000610351562,19.3799991607666,19.979999542236328,19.709999084472656,1369830.0,19.349794387817383
2010-03-11,19.690000534057617,19.219999313354492,19.670000076293945,19.469999313354492,909444.0,19.114179611206055
2010-03-12,19.860000610351562,19.360000610351562,19.5,19.56999969482422,1238868.0,19.21235466003418
2010-03-15,20.100000381469727,18.950000762939453,19.329999923706055,20.059999465942383,2217512.0,19.693397521972656
2010-03-16,20.5,19.770000457763672,20.200000762939453,20.299999237060547,2949407.0,19.92901039123535
2010-03-17,20.860000610351562,19.5,19.5,20.559999465942383,4897340.0,20.18425750732422
2010-03-18,20.799999237060547,20.0,20.299999237060547,20.670000076293945,3896352.0,20.292251586914062
2010-03-19,20.81999969482422,20.209999084472656,20.670000076293945,20.549999237060547,2300412.0,20.174442291259766
2010-03-22,20.450000762939453,20.100000381469727,20.389999389648438,20.18000030517578,1721821.0,19.81120491027832
2010-03-23,20.3799991607666,19.889999389648438,20.190000534057617,19.959999084472656,1530778.0,19.595224380493164
2010-03-24,20.25,19.799999237060547,19.959999084472656,20.219999313354492,1345962.0,19.850473403930664
2010-03-25,20.209999084472656,19.450000762939453,20.209999084472656,19.6200008392334,1558718.0,19.26144027709961
2010-03-26,20.100000381469727,19.520000457763672,19.68000030517578,19.899999618530273,1005645.0,19.53632164001465
2010-03-29,20.1200008392334,19.739999771118164,20.100000381469727,19.84000015258789,1065721.0,19.477418899536133
2010-03-30,20.229999542236328,19.729999542236328,19.790000915527344,20.219999313354492,1433980.0,19.850473403930664
2010-03-31,20.190000534057617,19.8799991607666,20.190000534057617,20.020000457763672,992736.0,19.654129028320312
2010-04-01,20.350000381469727,19.950000762939453,19.950000762939453,20.260000228881836,1898608.0,19.88974380493164
2010-04-02,20.299999237060547,20.0,20.270000457763672,20.1299991607666,1251971.0,19.76211929321289
2010-04-06,20.299999237060547,19.920000076293945,20.1299991607666,20.280000686645508,1880546.0,19.90937614440918
2010-04-07,20.280000686645508,19.920000076293945,20.280000686645508,20.049999237060547,1398510.0,19.68358039855957
2010-04-08,20.059999465942383,19.530000686645508,20.059999465942383,19.540000915527344,1918150.0,19.182903289794922
2010-04-09,19.969999313354492,19.510000228881836,19.530000686645508,19.90999984741211,1771609.0,19.546138763427734
2010-04-12,20.260000228881836,19.6299991607666,20.020000457763672,20.170000076293945,2210975.0,19.801387786865234
2010-04-13,20.190000534057617,18.950000762939453,20.149999618530273,19.739999771118164,2144768.0,19.37924575805664
2010-04-14,19.950000762939453,19.450000762939453,19.450000762939453,19.899999618530273,1015278.0,19.53632164001465
2010-04-15,20.399999618530273,19.5,19.760000228881836,20.389999389648438,2456676.0,20.017366409301758
2010-04-16,21.850000381469727,20.06999969482422,20.299999237060547,21.43000030517578,7502046.0,21.038360595703125
2010-04-19,21.3799991607666,20.329999923706055,20.989999771118164,20.43000030517578,4175197.0,20.0566349029541
2010-04-20,20.5,19.5,20.049999237060547,20.469999313354492,2537859.0,20.095903396606445
2010-04-21,21.31999969482422,20.170000076293945,20.350000381469727,21.209999084472656,3329771.0,20.8223819732666
2010-04-22,21.799999237060547,20.65999984741211,21.149999618530273,21.579999923706055,3821853.0,21.185619354248047
2010-04-23,21.950000762939453,20.799999237060547,21.489999771118164,20.829999923706055,2857425.0,20.44932746887207
2010-04-26,21.100000381469727,20.350000381469727,20.65999984741211,20.399999618530273,1751275.0,20.027183532714844
2010-04-27,20.469999313354492,19.510000228881836,20.469999313354492,20.110000610351562,2055047.0,19.74248504638672
2010-04-28,20.139999389648438,19.709999084472656,19.850000381469727,19.860000610351562,1189593.0,19.497053146362305
2010-04-29,20.139999389648438,19.100000381469727,19.81999969482422,19.209999084472656,1352254.0,18.858930587768555
2010-04-30,19.0,17.760000228881836,18.90999984741211,18.049999237060547,1605917.0,17.720129013061523
2010-05-04,18.31999969482422,17.5,17.899999618530273,17.899999618530273,783832.0,17.5728702545166
2010-05-05,18.489999771118164,17.520000457763672,17.520000457763672,18.31999969482422,752301.0,17.985197067260742
2010-05-06,18.5,17.5,18.31999969482422,17.549999237060547,965958.0,17.22926902770996
2010-05-07,17.540000915527344,16.739999771118164,17.469999313354492,16.84000015258789,1182148.0,16.532245635986328
2010-05-10,17.110000610351562,16.0,16.790000915527344,16.84000015258789,862068.0,16.532245635986328
2010-05-11,17.260000228881836,16.360000610351562,17.110000610351562,16.75,752589.0,16.443889617919922
2010-05-12,16.850000381469727,16.229999542236328,16.68000030517578,16.709999084472656,625828.0,16.404619216918945
2010-05-13,17.149999618530273,16.510000228881836,16.6299991607666,17.110000610351562,1044779.0,16.79730987548828
2010-05-14,17.190000534057617,16.809999465942383,16.989999771118164,17.170000076293945,835076.0,16.85621452331543
2010-05-17,17.0,15.859999656677246,17.0,16.149999618530273,876159.0,15.854853630065918
2010-05-18,16.3700008392334,15.359999656677246,16.149999618530273,16.079999923706055,609720.0,15.786133766174316
2010-05-19,16.360000610351562,15.65999984741211,15.9399995803833,16.049999237060547,648072.0,15.756681442260742
2010-05-20,17.200000762939453,15.75,15.859999656677246,16.75,854324.0,16.443889617919922
2010-05-21,17.670000076293945,16.399999618530273,16.799999237060547,17.389999389648438,3849507.0,17.072193145751953
2010-05-24,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0.0,17.072193145751953
2010-05-25,17.940000534057617,16.860000610351562,17.399999618530273,16.90999984741211,2768393.0,16.600963592529297
2010-05-26,16.899999618530273,15.640000343322754,16.799999237060547,16.780000686645508,9499473.0,16.47334098815918
2010-05-27,16.90999984741211,15.789999961853027,16.25,16.510000228881836,10118524.0,16.208274841308594
2010-05-28,16.6200008392334,16.09000015258789,16.610000610351562,16.260000228881836,5332574.0,15.962843894958496
2010-05-31,16.06999969482422,15.100000381469727,16.059999465942383,15.130000114440918,6423670.0,14.853494644165039
2010-06-01,15.079999923706055,13.850000381469727,15.079999923706055,14.15999984741211,5782397.0,13.901222229003906
2010-06-02,14.390000343322754,13.869999885559082,14.0,14.369999885559082,3861706.0,14.10738468170166
2010-06-03,14.399999618530273,14.130000114440918,14.359999656677246,14.149999618530273,3642353.0,13.89140510559082
2010-06-04,13.9399995803833,13.5,13.899999618530273,13.779999732971191,3830196.0,13.528166770935059
2010-06-07,13.670000076293945,13.300000190734863,13.449999809265137,13.550000190734863,2714403.0,13.302370071411133
2010-06-08,13.850000381469727,13.5,13.579999923706055,13.75,3740135.0,13.4987154006958
2010-06-09,13.989999771118164,13.529999732971191,13.760000228881836,13.960000038146973,5979949.0,13.704877853393555
2010-06-10,14.140000343322754,13.8100004196167,13.970000267028809,14.039999961853027,4973641.0,13.783415794372559
2010-06-11,14.130000114440918,13.8100004196167,14.130000114440918,13.899999618530273,3500756.0,13.645973205566406
2010-06-17,14.100000381469727,13.90999984741211,14.0,13.949999809265137,2359865.0,13.695060729980469
2010-06-18,13.979999542236328,12.899999618530273,13.979999542236328,12.979999542236328,3248019.0,12.74278736114502
2010-06-21,13.300000190734863,12.630000114440918,12.899999618530273,13.289999961853027,3146352.0,13.04712200164795
2010-06-22,13.470000267028809,13.050000190734863,13.149999618530273,13.319999694824219,2357685.0,13.076573371887207
2010-06-23,13.300000190734863,13.039999961853027,13.25,13.229999542236328,1903966.0,12.9882173538208
2010-06-24,13.329999923706055,13.100000381469727,13.25,13.1899995803833,1509395.0,12.948948860168457
2010-06-25,13.170000076293945,12.649999618530273,13.170000076293945,12.8100004196167,2236023.0,12.575894355773926
2010-06-28,12.960000038146973,12.600000381469727,12.829999923706055,12.609999656677246,1353281.0,12.379548072814941
2010-06-29,12.699999809265137,11.350000381469727,12.539999961853027,11.350000381469727,3060696.0,11.14257526397705
2010-06-30,11.489999771118164,11.0,11.149999618530273,11.399999618530273,2320588.0,11.191661834716797
2010-07-01,11.4399995803833,10.970000267028809,11.380000114440918,11.069999694824219,1691930.0,10.867691993713379
2010-07-02,11.470000267028809,10.920000076293945,11.100000381469727,11.40999984741211,3539346.0,11.201478004455566
2010-07-05,11.369999885559082,11.0,11.25,11.260000228881836,1939522.0,11.054221153259277
2010-07-06,11.699999809265137,11.149999618530273,11.25,11.600000381469727,2877614.0,11.388008117675781
2010-07-07,12.199999809265137,11.390000343322754,11.619999885559082,12.100000381469727,3717232.0,11.878870010375977
2010-07-08,12.260000228881836,11.720000267028809,12.069999694824219,12.010000228881836,3709539.0,11.790514945983887
2010-07-09,12.289999961853027,11.75,12.010000228881836,12.239999771118164,2896989.0,12.016310691833496
2010-07-12,12.359999656677246,12.180000305175781,12.279999732971191,12.3100004196167,2775911.0,12.08503246307373
2010-07-13,12.229999542236328,11.8100004196167,12.229999542236328,11.880000114440918,2140939.0,11.662890434265137
2010-07-14,12.479999542236328,11.869999885559082,12.0,12.3100004196167,3976743.0,12.08503246307373
2010-07-15,12.300000190734863,11.920000076293945,12.199999809265137,11.930000305175781,2171972.0,11.711977005004883
2010-07-16,11.880000114440918,11.510000228881836,11.720000267028809,11.819999694824219,1532230.0,11.603986740112305
2010-07-19,12.649999618530273,11.600000381469727,11.619999885559082,12.569999694824219,4177229.0,12.340279579162598
2010-07-20,13.100000381469727,12.369999885559082,12.59000015258789,12.869999885559082,5298808.0,12.634798049926758
2010-07-21,13.359999656677246,12.75,12.75,13.09000015258789,5254255.0,12.850776672363281
2010-07-22,13.579999923706055,12.899999618530273,12.989999771118164,13.40999984741211,3760800.0,13.164928436279297
2010-07-23,13.970000267028809,13.300000190734863,13.3100004196167,13.84000015258789,6975678.0,13.58707046508789
2010-07-26,14.09000015258789,13.609999656677246,13.760000228881836,13.979999542236328,2976309.0,13.724512100219727
2010-07-27,14.729999542236328,13.800000190734863,13.899999618530273,14.680000305175781,7280453.0,14.41171932220459
2010-07-28,15.260000228881836,14.09000015258789,14.640000343322754,15.020000457763672,9107937.0,14.745506286621094
2010-07-29,15.149999618530273,14.680000305175781,14.899999618530273,15.0600004196167,3411475.0,14.784774780273438
2010-07-30,15.020000457763672,14.449999809265137,15.020000457763672,14.680000305175781,3309308.0,14.41171932220459
2010-08-02,14.859999656677246,14.529999732971191,14.5600004196167,14.729999542236328,2987900.0,14.46080493927002
2010-08-03,15.470000267028809,14.75,14.75,15.029999732971191,5628597.0,14.755322456359863
2010-08-04,15.729999542236328,14.829999923706055,14.850000381469727,15.6899995803833,4267729.0,15.403260231018066
2010-08-05,15.890000343322754,15.359999656677246,15.699999809265137,15.489999771118164,3214375.0,15.206915855407715
2010-08-06,15.59000015258789,15.199999809265137,15.3100004196167,15.5,2750023.0,15.216733932495117
2010-08-09,15.850000381469727,15.359999656677246,15.5,15.84000015258789,2481593.0,15.550519943237305
2010-08-10,15.869999885559082,14.890000343322754,15.609999656677246,14.899999618530273,3271183.0,14.62769889831543
2010-08-11,15.140000343322754,14.699999809265137,14.699999809265137,15.029999732971191,2582302.0,14.755322456359863
2010-08-12,15.25,14.619999885559082,14.890000343322754,14.720000267028809,2219808.0,14.450987815856934
2010-08-13,14.989999771118164,14.5,14.720000267028809,14.930000305175781,2872480.0,14.657150268554688
2010-08-16,15.579999923706055,14.739999771118164,14.899999618530273,15.449999809265137,2771437.0,15.167647361755371
2010-08-17,15.779999732971191,15.319999694824219,15.40999984741211,15.699999809265137,2787458.0,15.413078308105469
2010-08-18,16.34000015258789,15.380000114440918,15.699999809265137,16.219999313354492,4069381.0,15.923574447631836
2010-08-19,16.5,15.699999809265137,16.209999084472656,16.18000030517578,3859455.0,15.884305953979492
2010-08-20,16.139999389648438,15.119999885559082,16.1200008392334,15.199999809265137,3421965.0,14.922216415405273
2010-08-23,15.699999809265137,15.0600004196167,15.100000381469727,15.539999961853027,2181826.0,15.256002426147461
2010-08-24,15.649999618530273,15.199999809265137,15.550000190734863,15.510000228881836,1631196.0,15.226551055908203
2010-08-25,15.609999656677246,15.020000457763672,15.399999618530273,15.069999694824219,1496448.0,14.794590950012207
2010-08-26,15.4399995803833,15.010000228881836,15.100000381469727,15.079999923706055,1224800.0,14.80440902709961
2010-08-27,15.489999771118164,15.0600004196167,15.100000381469727,15.399999618530273,1564831.0,15.118560791015625
2010-08-30,16.100000381469727,15.399999618530273,15.600000381469727,16.06999969482422,2148893.0,15.77631664276123
2010-08-31,16.149999618530273,15.779999732971191,16.0,16.020000457763672,1446094.0,15.7272310256958
2010-09-01,17.299999237060547,16.0,16.020000457763672,16.75,6126475.0,16.443889617919922
2010-09-02,17.479999542236328,16.610000610351562,16.739999771118164,17.450000762939453,4639614.0,17.1310977935791
2010-09-03,17.850000381469727,17.0,17.469999313354492,17.309999465942383,3248452.0,16.993656158447266
2010-09-06,17.450000762939453,16.8700008392334,17.350000381469727,16.969999313354492,1768339.0,16.659868240356445
2010-09-07,17.65999984741211,16.799999237060547,17.0,17.399999618530273,2071726.0,17.08201026916504
2010-09-08,17.389999389648438,17.079999923706055,17.25,17.329999923706055,1203279.0,17.013288497924805
2010-09-09,17.450000762939453,16.799999237060547,17.440000534057617,16.809999465942383,1423021.0,16.502792358398438
2010-09-10,17.059999465942383,16.600000381469727,16.799999237060547,17.059999465942383,952208.0,16.74822235107422
2010-09-13,17.809999465942383,17.0,17.0,17.729999542236328,2249867.0,17.40597915649414
2010-09-14,17.799999237060547,17.299999237060547,17.760000228881836,17.450000762939453,1143410.0,17.1310977935791
2010-09-15,17.799999237060547,16.799999237060547,17.440000534057617,16.920000076293945,1223386.0,16.610782623291016
2010-09-16,17.049999237060547,16.079999923706055,16.899999618530273,16.3799991607666,1332620.0,16.080650329589844
2010-09-17,16.5,15.979999542236328,16.31999969482422,16.34000015258789,1334198.0,16.041383743286133
2010-09-20,16.700000762939453,15.970000267028809,16.399999618530273,16.489999771118164,1094831.0,16.188640594482422
2010-09-21,16.5,16.049999237060547,16.489999771118164,16.059999465942383,657670.0,15.766498565673828
2010-09-27,16.5,15.949999809265137,16.09000015258789,16.40999984741211,1493481.0,16.110103607177734
2010-09-28,16.43000030517578,16.15999984741211,16.43000030517578,16.299999237060547,1481660.0,16.002113342285156
2010-09-29,16.440000534057617,16.010000228881836,16.25,16.010000228881836,790543.0,15.717413902282715
2010-09-30,16.479999542236328,15.699999809265137,15.899999618530273,16.31999969482422,1613091.0,16.02174949645996
2010-10-08,16.729999542236328,16.239999771118164,16.34000015258789,16.649999618530273,1506913.0,16.34571647644043
2010-10-11,16.959999084472656,16.399999618530273,16.639999389648438,16.8700008392334,1672947.0,16.561697006225586
2010-10-12,16.93000030517578,16.469999313354492,16.93000030517578,16.520000457763672,2550159.0,16.218093872070312
2010-10-13,16.469999313354492,15.600000381469727,16.459999084472656,15.9399995803833,3317582.0,15.64869213104248
2010-10-14,15.4399995803833,14.699999809265137,15.40999984741211,14.710000038146973,5158749.0,14.441170692443848
2010-10-15,15.270000457763672,14.460000038146973,14.779999732971191,14.649999618530273,2627592.0,14.382266998291016
2010-10-18,15.260000228881836,13.8100004196167,14.510000228881836,15.079999923706055,3823890.0,14.80440902709961
2010-10-19,15.279999732971191,14.819999694824219,15.0,15.220000267028809,1992025.0,14.941851615905762
2010-10-20,15.539999961853027,14.729999542236328,15.0,15.020000457763672,1922681.0,14.745506286621094
2010-10-21,15.239999771118164,14.899999618530273,15.050000190734863,15.109999656677246,1411625.0,14.833860397338867
2010-10-22,15.220000267028809,14.800000190734863,15.15999984741211,15.180000305175781,1389675.0,14.902583122253418
2010-10-25,16.0,15.399999618530273,15.399999618530273,15.710000038146973,5435610.0,15.422895431518555
2010-10-26,15.920000076293945,15.539999961853027,15.649999618530273,15.859999656677246,3140054.0,15.570154190063477
2010-10-27,16.979999542236328,15.899999618530273,15.899999618530273,16.610000610351562,6008779.0,16.30644989013672
2010-10-28,16.75,16.09000015258789,16.450000762939453,16.610000610351562,3665120.0,16.30644989013672
2010-10-29,17.0,16.09000015258789,16.450000762939453,16.760000228881836,4001637.0,16.45370864868164
2010-11-01,17.239999771118164,16.75,17.0,16.899999618530273,4526411.0,16.591148376464844
2010-11-02,17.350000381469727,16.780000686645508,16.899999618530273,17.229999542236328,5076795.0,16.915117263793945
2010-11-03,17.299999237060547,16.299999237060547,17.25,16.3799991607666,3890477.0,16.080650329589844
2010-11-04,17.0,16.299999237060547,16.299999237060547,16.860000610351562,2683595.0,16.5518798828125
2010-11-05,17.510000228881836,16.68000030517578,16.969999313354492,17.389999389648438,5059222.0,17.072193145751953
2010-11-08,18.18000030517578,17.209999084472656,17.700000762939453,17.739999771118164,4793101.0,17.415796279907227
2010-11-09,18.100000381469727,17.489999771118164,17.75,17.540000915527344,3522658.0,17.219451904296875
2010-11-10,17.93000030517578,17.280000686645508,17.530000686645508,17.790000915527344,2709379.0,17.46488380432129
2010-11-11,18.270000457763672,17.5,17.780000686645508,17.510000228881836,4107498.0,17.190000534057617
2010-11-12,17.700000762939453,16.0,17.469999313354492,16.030000686645508,3546296.0,15.737049102783203
2010-11-15,16.489999771118164,16.049999237060547,16.100000381469727,16.469999313354492,1729595.0,16.16900634765625
2010-11-16,17.1200008392334,16.219999313354492,16.520000457763672,16.280000686645508,3424210.0,15.9824800491333
2010-11-17,16.790000915527344,16.0,16.200000762939453,16.270000457763672,2508184.0,15.972661018371582
2010-11-18,16.799999237060547,16.260000228881836,16.399999618530273,16.68000030517578,2043101.0,16.37516975402832
2010-11-19,17.1200008392334,16.450000762939453,16.600000381469727,17.100000381469727,3016260.0,16.787492752075195
2010-11-22,18.040000915527344,17.0,17.190000534057617,17.889999389648438,5018869.0,17.56305503845215
2010-11-23,18.56999969482422,17.690000534057617,17.899999618530273,18.3799991607666,7038066.0,18.04410171508789
2010-11-24,18.899999618530273,18.15999984741211,18.290000915527344,18.610000610351562,4383103.0,18.2698974609375
2010-11-25,19.0,18.18000030517578,19.0,18.31999969482422,3372125.0,17.985197067260742
2010-11-26,18.780000686645508,17.799999237060547,18.010000228881836,18.579999923706055,3371995.0,18.240447998046875
2010-11-29,19.469999313354492,18.549999237060547,18.600000381469727,19.15999984741211,4367053.0,18.809844970703125
2010-11-30,19.450000762939453,18.299999237060547,19.15999984741211,19.389999389648438,5461651.0,19.035642623901367
2010-12-01,19.5,18.75,19.170000076293945,18.809999465942383,1823494.0,18.46624183654785
2010-12-02,19.170000076293945,18.530000686645508,18.850000381469727,18.59000015258789,2258889.0,18.25026512145996
2010-12-03,19.18000030517578,18.350000381469727,18.5,19.149999618530273,1707702.0,18.800029754638672
2010-12-06,19.729999542236328,18.110000610351562,19.020000457763672,18.149999618530273,3342563.0,17.81830406188965
2010-12-07,18.280000686645508,17.5,17.8799991607666,18.049999237060547,1986436.0,17.720129013061523
2010-12-08,19.860000610351562,17.90999984741211,18.09000015258789,19.860000610351562,8176068.0,19.497053146362305
2010-12-09,20.309999465942383,19.110000610351562,19.700000762939453,19.8700008392334,7750092.0,19.50687026977539
2010-12-10,20.100000381469727,19.399999618530273,19.8700008392334,20.0,3986054.0,19.634492874145508
2010-12-13,20.190000534057617,19.760000228881836,20.190000534057617,20.1299991607666,4974481.0,19.76211929321289
2010-12-14,20.0,19.450000762939453,20.0,19.75,3979163.0,19.389062881469727
2010-12-15,20.850000381469727,19.600000381469727,19.6299991607666,20.43000030517578,5192238.0,20.0566349029541
2010-12-16,20.600000381469727,20.049999237060547,20.25,20.299999237060547,2685660.0,19.92901039123535
2010-12-17,20.59000015258789,20.110000610351562,20.219999313354492,20.3700008392334,1376234.0,19.99773406982422
2010-12-20,20.549999237060547,18.700000762939453,20.549999237060547,19.5,3290168.0,19.143632888793945
2010-12-21,20.200000762939453,19.299999237060547,19.399999618530273,20.020000457763672,2200687.0,19.654129028320312
2010-12-22,20.1200008392334,19.65999984741211,20.030000686645508,19.700000762939453,1350547.0,19.33997917175293
2010-12-23,20.049999237060547,19.510000228881836,19.8799991607666,19.729999542236328,1099832.0,19.369428634643555
2010-12-24,19.84000015258789,18.729999542236328,19.75,18.959999084472656,1756131.0,18.613500595092773
2010-12-27,19.219999313354492,17.829999923706055,18.899999618530273,17.989999771118164,1614094.0,17.66122817993164
2010-12-28,18.0,16.850000381469727,17.690000534057617,16.8799991607666,1980807.0,16.571514129638672
2010-12-29,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0,16.571514129638672
2010-12-30,17.579999923706055,16.25,16.299999237060547,17.3700008392334,5530159.0,17.05255889892578
2010-12-31,17.5,16.799999237060547,16.950000762939453,17.360000610351562,3496959.0,17.042741775512695
2011-01-04,17.549999237060547,16.8799991607666,17.3700008392334,17.260000228881836,2245728.0,16.944568634033203
2011-01-05,17.34000015258789,16.899999618530273,17.260000228881836,17.030000686645508,2127742.0,16.718772888183594
2011-01-06,17.100000381469727,16.489999771118164,17.030000686645508,16.75,2872067.0,16.443889617919922
2011-01-07,16.989999771118164,16.549999237060547,16.600000381469727,16.790000915527344,2016231.0,16.483158111572266
2011-01-10,17.010000228881836,16.0,16.799999237060547,16.15999984741211,2164150.0,15.864672660827637
2011-01-11,15.989999771118164,15.359999656677246,15.979999542236328,15.680000305175781,2008120.0,15.393444061279297
2011-01-12,15.850000381469727,15.539999961853027,15.550000190734863,15.729999542236328,1078820.0,15.442529678344727
2011-01-13,16.190000534057617,15.729999542236328,15.739999771118164,16.0,1557537.0,15.707595825195312
2011-01-14,15.989999771118164,15.550000190734863,15.899999618530273,15.789999961853027,1202596.0,15.501433372497559
2011-01-17,15.699999809265137,14.90999984741211,15.699999809265137,15.229999542236328,1163446.0,14.951667785644531
2011-01-18,15.699999809265137,15.020000457763672,15.100000381469727,15.569999694824219,746034.0,15.285453796386719
2011-01-19,15.760000228881836,15.3100004196167,15.3100004196167,15.710000038146973,934365.0,15.422895431518555
2011-01-20,15.619999885559082,15.170000076293945,15.550000190734863,15.420000076293945,1384826.0,15.138195991516113
2011-01-21,15.970000267028809,15.279999732971191,15.369999885559082,15.779999732971191,1161479.0,15.491616249084473
2011-01-24,16.100000381469727,15.600000381469727,15.600000381469727,15.960000038146973,1418225.0,15.668327331542969
2011-01-25,16.0,15.699999809265137,15.699999809265137,15.880000114440918,800075.0,15.589789390563965
2011-01-26,16.43000030517578,15.710000038146973,15.710000038146973,16.219999313354492,1655561.0,15.923574447631836
2011-01-27,16.40999984741211,16.010000228881836,16.010000228881836,16.18000030517578,1220424.0,15.884305953979492
2011-01-28,16.190000534057617,15.850000381469727,16.020000457763672,15.920000076293945,780557.0,15.629057884216309
2011-01-31,16.739999771118164,15.779999732971191,15.899999618530273,16.520000457763672,1034136.0,16.218093872070312
2011-02-01,16.799999237060547,16.350000381469727,16.520000457763672,16.40999984741211,895576.0,16.110103607177734
2011-02-09,16.68000030517578,15.989999771118164,16.299999237060547,16.09000015258789,1643384.0,15.795951843261719
2011-02-10,16.219999313354492,15.539999961853027,16.059999465942383,16.200000762939453,1293512.0,15.903942108154297
2011-02-11,16.329999923706055,16.059999465942383,16.059999465942383,16.309999465942383,1244023.0,16.011930465698242
2011-02-14,16.68000030517578,16.25,16.280000686645508,16.670000076293945,2031320.0,16.3653507232666
2011-02-15,16.920000076293945,16.5,16.610000610351562,16.68000030517578,1872707.0,16.37516975402832
2011-02-16,16.899999618530273,16.489999771118164,16.489999771118164,16.850000381469727,1810012.0,16.542062759399414
2011-02-17,16.969999313354492,16.549999237060547,16.860000610351562,16.93000030517578,1734168.0,16.6205997467041
2011-02-18,17.459999084472656,16.68000030517578,16.93000030517578,17.079999923706055,3123881.0,16.767858505249023
2011-02-21,17.309999465942383,16.780000686645508,16.829999923706055,17.260000228881836,2265373.0,16.944568634033203
2011-02-22,17.350000381469727,16.5,17.350000381469727,16.8799991607666,1797475.0,16.571514129638672
2011-02-23,16.989999771118164,16.649999618530273,16.719999313354492,16.790000915527344,1010437.0,16.483158111572266
2011-02-24,16.889999389648438,16.579999923706055,16.889999389648438,16.799999237060547,1099425.0,16.49297523498535
2011-02-25,17.049999237060547,16.34000015258789,16.700000762939453,16.899999618530273,1541114.0,16.591148376464844
2011-02-28,17.170000076293945,16.6200008392334,16.84000015258789,17.100000381469727,1307252.0,16.787492752075195
2011-03-01,17.489999771118164,16.81999969482422,17.100000381469727,17.3700008392334,2348132.0,17.05255889892578
2011-03-02,17.399999618530273,16.809999465942383,17.200000762939453,17.209999084472656,1523406.0,16.89548110961914
2011-03-03,17.799999237060547,17.149999618530273,17.200000762939453,17.6299991607666,3191227.0,17.30780601501465
2011-03-04,17.790000915527344,17.389999389648438,17.75,17.639999389648438,2194197.0,17.317623138427734
2011-03-07,17.90999984741211,17.5,17.639999389648438,17.780000686645508,2362743.0,17.45506477355957
2011-03-08,18.780000686645508,17.3700008392334,17.700000762939453,18.420000076293945,4219318.0,18.083372116088867
2011-03-09,18.299999237060547,17.979999542236328,18.25,18.170000076293945,1817497.0,17.83793830871582
2011-03-10,18.25,17.670000076293945,18.219999313354492,17.690000534057617,1466282.0,17.366710662841797
2011-03-11,17.889999389648438,17.479999542236328,17.760000228881836,17.530000686645508,1222728.0,17.20963478088379
2011-03-14,17.5,17.110000610351562,17.450000762939453,17.489999771118164,1748465.0,17.170364379882812
2011-03-15,17.579999923706055,16.59000015258789,17.479999542236328,16.979999542236328,2716674.0,16.66968536376953
2011-03-16,17.239999771118164,16.729999542236328,16.920000076293945,17.190000534057617,1188616.0,16.8758487701416
2011-03-17,17.290000915527344,16.799999237060547,16.979999542236328,16.950000762939453,1022298.0,16.640233993530273
2011-03-18,17.299999237060547,16.899999618530273,16.940000534057617,17.149999618530273,989242.0,16.836580276489258
2011-03-21,17.440000534057617,17.0,17.010000228881836,17.209999084472656,745638.0,16.89548110961914
2011-03-22,17.31999969482422,16.979999542236328,17.25,17.059999465942383,853698.0,16.74822235107422
2011-03-23,17.010000228881836,16.790000915527344,17.010000228881836,16.90999984741211,1537959.0,16.600963592529297
2011-03-24,17.1200008392334,16.889999389648438,16.979999542236328,17.09000015258789,914569.0,16.77767562866211
2011-03-25,17.09000015258789,16.799999237060547,17.09000015258789,16.979999542236328,1349768.0,16.66968536376953
2011-03-28,17.059999465942383,16.81999969482422,16.979999542236328,16.899999618530273,1090676.0,16.591148376464844
2011-03-29,16.90999984741211,16.15999984741211,16.81999969482422,16.200000762939453,1648728.0,15.903942108154297
2011-03-30,16.399999618530273,16.149999618530273,16.229999542236328,16.34000015258789,915851.0,16.041383743286133
2011-03-31,16.489999771118164,16.15999984741211,16.299999237060547,16.34000015258789,771193.0,16.041383743286133
2011-04-01,16.84000015258789,16.280000686645508,16.329999923706055,16.790000915527344,930452.0,16.483158111572266
2011-04-06,17.100000381469727,16.600000381469727,16.600000381469727,16.969999313354492,1113158.0,16.659868240356445
2011-04-07,17.270000457763672,16.940000534057617,16.940000534057617,17.15999984741211,1321950.0,16.846397399902344
2011-04-08,17.360000610351562,17.149999618530273,17.18000030517578,17.190000534057617,956052.0,16.8758487701416
2011-04-11,17.489999771118164,17.0,17.270000457763672,17.059999465942383,1613253.0,16.74822235107422
2011-04-12,17.350000381469727,16.899999618530273,16.989999771118164,17.31999969482422,1914453.0,17.00347328186035
2011-04-13,17.479999542236328,17.100000381469727,17.309999465942383,17.43000030517578,1210873.0,17.11146354675293
2011-04-14,17.6299991607666,17.299999237060547,17.469999313354492,17.350000381469727,1004934.0,17.03292465209961
2011-04-15,17.639999389648438,17.1200008392334,17.260000228881836,17.56999969482422,1420113.0,17.248903274536133
2011-04-18,18.18000030517578,17.479999542236328,17.59000015258789,17.950000762939453,3078424.0,17.621959686279297
2011-04-19,18.270000457763672,17.510000228881836,17.899999618530273,17.600000381469727,2448129.0,17.278356552124023
2011-04-20,18.0,17.459999084472656,17.510000228881836,17.899999618530273,1729889.0,17.5728702545166
2011-04-21,18.18000030517578,17.670000076293945,17.950000762939453,17.790000915527344,2205203.0,17.46488380432129
2011-04-22,17.920000076293945,17.280000686645508,17.700000762939453,17.389999389648438,1612727.0,17.072193145751953
2011-04-25,17.549999237060547,17.229999542236328,17.43000030517578,17.34000015258789,1063946.0,17.02310562133789
2011-04-26,17.329999923706055,16.75,17.280000686645508,16.940000534057617,900786.0,16.630416870117188
2011-04-27,17.049999237060547,16.420000076293945,16.950000762939453,16.610000610351562,1104130.0,16.30644989013672
2011-04-28,17.049999237060547,16.56999969482422,16.75,16.579999923706055,1117620.0,16.276996612548828
2011-04-29,16.959999084472656,16.56999969482422,16.56999969482422,16.920000076293945,775524.0,16.610782623291016
2011-05-03,16.959999084472656,16.280000686645508,16.90999984741211,16.579999923706055,959700.0,16.276996612548828
2011-05-04,16.600000381469727,15.920000076293945,16.600000381469727,16.1200008392334,691773.0,15.825403213500977
2011-05-05,16.270000457763672,15.899999618530273,15.899999618530273,16.170000076293945,307900.0,15.874489784240723
2011-05-06,16.34000015258789,15.8100004196167,15.949999809265137,16.18000030517578,451203.0,15.884305953979492
2011-05-09,16.5,16.149999618530273,16.149999618530273,16.389999389648438,411180.0,16.09046745300293
2011-05-10,16.510000228881836,16.260000228881836,16.3700008392334,16.5,499338.0,16.198457717895508
2011-05-11,16.729999542236328,16.420000076293945,16.729999542236328,16.56999969482422,513048.0,16.267179489135742
2011-05-12,16.760000228881836,16.3799991607666,16.489999771118164,16.5,680783.0,16.198457717895508
2011-05-13,16.850000381469727,16.5,16.530000686645508,16.790000915527344,751606.0,16.483158111572266
2011-05-16,16.850000381469727,16.530000686645508,16.850000381469727,16.719999313354492,504030.0,16.414438247680664
2011-05-17,16.940000534057617,16.479999542236328,16.709999084472656,16.770000457763672,529146.0,16.463523864746094
2011-05-18,16.889999389648438,16.700000762939453,16.700000762939453,16.829999923706055,594310.0,16.52242660522461
2011-05-19,17.219999313354492,16.780000686645508,16.860000610351562,16.979999542236328,997665.0,16.66968536376953
2011-05-20,17.100000381469727,16.81999969482422,16.850000381469727,16.989999771118164,790832.0,16.679502487182617
2011-05-24,16.8700008392334,16.010000228881836,16.010000228881836,16.860000610351562,1596083.0,16.5518798828125
2011-05-25,17.239999771118164,16.709999084472656,16.709999084472656,17.18000030517578,988093.0,16.866031646728516
2011-05-26,17.299999237060547,16.899999618530273,17.299999237060547,16.969999313354492,787688.0,16.659868240356445
2011-05-27,17.079999923706055,16.0,16.90999984741211,16.15999984741211,1294551.0,15.864672660827637
2011-05-30,16.450000762939453,15.8100004196167,16.15999984741211,16.270000457763672,557120.0,15.972661018371582
2011-05-31,16.270000457763672,15.949999809265137,15.979999542236328,16.239999771118164,398332.0,15.943209648132324
2011-06-01,16.149999618530273,15.84000015258789,15.84000015258789,16.059999465942383,628803.0,15.766498565673828
2011-06-02,16.059999465942383,15.699999809265137,15.859999656677246,15.800000190734863,809462.0,15.511251449584961
2011-06-03,16.200000762939453,15.699999809265137,15.699999809265137,16.149999618530273,400483.0,15.854853630065918
2011-06-07,16.25,16.030000686645508,16.030000686645508,16.200000762939453,263233.0,15.903942108154297
2011-06-08,16.600000381469727,16.059999465942383,16.059999465942383,16.459999084472656,900225.0,16.159189224243164
2011-06-09,16.59000015258789,16.219999313354492,16.389999389648438,16.389999389648438,543162.0,16.09046745300293
2011-06-10,16.450000762939453,16.0,16.260000228881836,16.43000030517578,361284.0,16.129737854003906
2011-06-13,16.450000762939453,16.15999984741211,16.389999389648438,16.440000534057617,477252.0,16.139556884765625
2011-06-14,16.6200008392334,16.299999237060547,16.399999618530273,16.520000457763672,329878.0,16.218093872070312
2011-06-15,16.639999389648438,16.280000686645508,16.420000076293945,16.459999084472656,287544.0,16.159189224243164
2011-06-16,16.579999923706055,16.100000381469727,16.31999969482422,16.56999969482422,961273.0,16.267179489135742
2011-06-17,16.65999984741211,16.25,16.459999084472656,16.579999923706055,779675.0,16.276996612548828
2011-06-20,16.549999237060547,15.550000190734863,16.520000457763672,15.90999984741211,784973.0,15.619239807128906
2011-06-21,16.010000228881836,15.59000015258789,15.600000381469727,15.920000076293945,418832.0,15.629057884216309
2011-06-22,15.920000076293945,15.600000381469727,15.670000076293945,15.640000343322754,257691.0,15.354175567626953
2011-06-23,15.699999809265137,15.380000114440918,15.59000015258789,15.680000305175781,554452.0,15.393444061279297
2011-06-24,16.979999542236328,15.529999732971191,15.550000190734863,16.280000686645508,858304.0,15.9824800491333
2011-06-27,16.3799991607666,16.1299991607666,16.200000762939453,16.350000381469727,612936.0,16.051198959350586
2011-06-28,16.43000030517578,16.260000228881836,16.34000015258789,16.420000076293945,544860.0,16.11992073059082
2011-06-29,16.399999618530273,16.1200008392334,16.399999618530273,16.190000534057617,324750.0,15.894123077392578
2011-06-30,16.479999542236328,16.18000030517578,16.18000030517578,16.280000686645508,1011314.0,15.9824800491333
2011-07-01,16.440000534057617,16.059999465942383,16.299999237060547,16.389999389648438,580310.0,16.09046745300293
2011-07-04,16.59000015258789,16.309999465942383,16.309999465942383,16.549999237060547,1273939.0,16.247543334960938
2011-07-05,16.969999313354492,16.40999984741211,16.520000457763672,16.75,1106331.0,16.443889617919922
2011-07-06,16.8700008392334,16.649999618530273,16.700000762939453,16.84000015258789,895892.0,16.532245635986328
2011-07-07,16.8799991607666,16.610000610351562,16.760000228881836,16.75,1032940.0,16.443889617919922
2011-07-08,16.979999542236328,16.65999984741211,16.780000686645508,16.709999084472656,520344.0,16.404619216918945
2011-07-11,16.989999771118164,16.709999084472656,16.709999084472656,16.850000381469727,1343440.0,16.542062759399414
2011-07-12,16.899999618530273,16.549999237060547,16.799999237060547,16.700000762939453,725358.0,16.394804000854492
2011-07-13,17.100000381469727,16.649999618530273,16.649999618530273,17.020000457763672,1283540.0,16.708955764770508
2011-07-14,17.190000534057617,16.899999618530273,17.06999969482422,16.989999771118164,983328.0,16.679502487182617
2011-07-15,17.8700008392334,16.81999969482422,16.8799991607666,17.420000076293945,2165778.0,17.10164451599121
2011-07-18,17.700000762939453,17.299999237060547,17.329999923706055,17.5,1130995.0,17.1801815032959
2011-07-19,17.770000457763672,17.31999969482422,17.5,17.600000381469727,1513853.0,17.278356552124023
2011-07-20,17.969999313354492,17.510000228881836,17.690000534057617,17.719999313354492,3684782.0,17.396162033081055
2011-07-21,17.719999313354492,17.139999389648438,17.719999313354492,17.360000610351562,1101349.0,17.042741775512695
2011-07-22,18.25,17.309999465942383,17.40999984741211,17.709999084472656,4243986.0,17.38634490966797
2011-07-25,17.940000534057617,16.920000076293945,17.719999313354492,17.139999389648438,1423464.0,16.82676124572754
2011-07-26,17.43000030517578,16.760000228881836,17.139999389648438,17.399999618530273,1249864.0,17.08201026916504
2011-07-27,17.579999923706055,17.100000381469727,17.229999542236328,17.479999542236328,930398.0,17.160547256469727
2011-07-28,17.889999389648438,17.1299991607666,17.18000030517578,17.670000076293945,1458534.0,17.347076416015625
2011-07-29,17.799999237060547,16.899999618530273,17.600000381469727,17.450000762939453,1321612.0,17.1310977935791
2011-08-01,17.389999389648438,16.649999618530273,17.149999618530273,17.079999923706055,922614.0,16.767858505249023
2011-08-02,17.06999969482422,16.65999984741211,17.06999969482422,16.889999389648438,690340.0,16.581331253051758
2011-08-03,17.149999618530273,16.700000762939453,16.700000762939453,16.850000381469727,329278.0,16.542062759399414
2011-08-04,17.06999969482422,16.81999969482422,16.850000381469727,16.889999389648438,358895.0,16.581331253051758
2011-08-05,16.559999465942383,16.100000381469727,16.5,16.440000534057617,827465.0,16.139556884765625
2011-08-08,16.350000381469727,15.100000381469727,15.850000381469727,15.369999885559082,940904.0,15.089109420776367
2011-08-09,15.640000343322754,14.600000381469727,15.180000305175781,15.539999961853027,776879.0,15.256002426147461
2011-08-10,16.0,15.539999961853027,15.800000190734863,15.680000305175781,506909.0,15.393444061279297
2011-08-11,16.1200008392334,15.1899995803833,15.600000381469727,16.040000915527344,646000.0,15.746865272521973
2011-08-12,16.399999618530273,15.869999885559082,16.0,16.280000686645508,603878.0,15.9824800491333
2011-08-15,16.479999542236328,16.100000381469727,16.280000686645508,16.299999237060547,294683.0,16.002113342285156
2011-08-16,16.3799991607666,16.100000381469727,16.219999313354492,16.139999389648438,322063.0,15.845036506652832
2011-08-17,16.399999618530273,15.930000305175781,15.930000305175781,16.010000228881836,332474.0,15.717413902282715
2011-08-18,16.020000457763672,15.670000076293945,15.949999809265137,15.699999809265137,593825.0,15.413078308105469
2011-08-19,15.75,15.430000305175781,15.5,15.600000381469727,278089.0,15.31490707397461
2011-08-22,16.700000762939453,15.539999961853027,15.6899995803833,16.190000534057617,547033.0,15.894123077392578
2011-08-23,16.31999969482422,16.010000228881836,16.020000457763672,16.209999084472656,261930.0,15.91375732421875
2011-08-24,16.25,16.100000381469727,16.25,16.1299991607666,253500.0,15.835219383239746
2011-08-25,16.40999984741211,16.15999984741211,16.190000534057617,16.270000457763672,1042067.0,15.972661018371582
2011-08-26,16.260000228881836,15.699999809265137,16.260000228881836,16.010000228881836,705236.0,15.717413902282715
2011-08-29,15.989999771118164,15.739999771118164,15.930000305175781,15.850000381469727,855307.0,15.56033706665039
2011-08-30,16.09000015258789,15.510000228881836,15.960000038146973,15.520000457763672,584238.0,15.236369132995605
2011-08-31,15.75,15.510000228881836,15.649999618530273,15.699999809265137,311426.0,15.413078308105469
2011-09-01,15.850000381469727,15.550000190734863,15.609999656677246,15.59000015258789,333253.0,15.305088996887207
2011-09-02,15.729999542236328,15.40999984741211,15.479999542236328,15.600000381469727,391310.0,15.31490707397461
2011-09-05,15.59000015258789,14.699999809265137,15.5,14.9399995803833,781320.0,14.666967391967773
2011-09-06,14.930000305175781,14.6899995803833,14.859999656677246,14.829999923706055,266870.0,14.558978080749512
2011-09-07,15.09000015258789,14.75,14.75,15.039999961853027,672196.0,14.765140533447266
2011-09-08,15.079999923706055,14.770000457763672,15.0,14.789999961853027,533989.0,14.519708633422852
2011-09-09,14.899999618530273,14.579999923706055,14.770000457763672,14.739999771118164,653879.0,14.470622062683105
2011-09-13,14.699999809265137,14.300000190734863,14.6899995803833,14.579999923706055,276350.0,14.313546180725098
2011-09-14,14.890000343322754,14.5,14.670000076293945,14.84000015258789,189909.0,14.568794250488281
2011-09-15,15.069999694824219,14.640000343322754,14.800000190734863,14.75,509210.0,14.480440139770508
2011-09-16,14.850000381469727,14.600000381469727,14.710000038146973,14.720000267028809,459585.0,14.450987815856934
2011-09-19,14.699999809265137,14.149999618530273,14.699999809265137,14.399999618530273,570438.0,14.136836051940918
2011-09-20,14.479999542236328,14.149999618530273,14.329999923706055,14.359999656677246,211113.0,14.097566604614258
2011-09-21,14.670000076293945,14.199999809265137,14.319999694824219,14.640000343322754,1192992.0,14.37244987487793
2011-09-22,14.550000190734863,13.779999732971191,14.520000457763672,13.819999694824219,2224223.0,13.567435264587402
2011-09-23,13.859999656677246,13.300000190734863,13.5,13.350000381469727,1733308.0,13.106025695800781
2011-09-26,13.489999771118164,12.989999771118164,13.220000267028809,13.1899995803833,1307846.0,12.948948860168457
2011-09-27,13.289999961853027,13.029999732971191,13.149999618530273,13.180000305175781,394039.0,12.939132690429688
2011-09-28,13.369999885559082,13.119999885559082,13.199999809265137,13.25,497492.0,13.007852554321289
2011-09-29,13.210000038146973,12.800000190734863,13.210000038146973,13.010000228881836,704885.0,12.772239685058594
2011-09-30,13.079999923706055,12.789999961853027,12.979999542236328,13.069999694824219,229858.0,12.83114242553711
2011-10-10,13.199999809265137,12.84000015258789,13.09000015258789,12.989999771118164,233749.0,12.752604484558105
2011-10-11,13.25,12.920000076293945,13.149999618530273,12.930000305175781,297869.0,12.69370174407959
2011-10-12,13.319999694824219,12.8100004196167,12.920000076293945,13.270000457763672,547746.0,13.027487754821777
2011-10-13,13.489999771118164,13.180000305175781,13.220000267028809,13.430000305175781,805416.0,13.184563636779785
2011-10-14,13.6899995803833,13.260000228881836,13.380000114440918,13.5,351544.0,13.253284454345703
2011-10-17,13.550000190734863,13.350000381469727,13.350000381469727,13.4399995803833,295071.0,13.194379806518555
2011-10-18,13.420000076293945,12.979999542236328,13.369999885559082,13.109999656677246,462542.0,12.870410919189453
2011-10-19,13.1899995803833,12.960000038146973,13.149999618530273,13.010000228881836,365006.0,12.772239685058594
2011-10-20,13.0,12.539999961853027,12.760000228881836,12.779999732971191,407115.0,12.546442985534668
2011-10-21,12.779999732971191,12.399999618530273,12.600000381469727,12.6899995803833,676970.0,12.458086013793945
2011-10-24,12.770000457763672,12.359999656677246,12.770000457763672,12.600000381469727,390436.0,12.369731903076172
2011-10-25,12.970000267028809,12.5600004196167,12.600000381469727,12.960000038146973,402602.0,12.723153114318848
2011-10-26,13.260000228881836,12.8100004196167,12.970000267028809,13.100000381469727,540361.0,12.860594749450684
2011-10-27,13.220000267028809,13.020000457763672,13.100000381469727,13.149999618530273,337581.0,12.909680366516113
2011-10-28,13.359999656677246,13.140000343322754,13.1899995803833,13.289999961853027,598861.0,13.04712200164795
2011-10-31,13.399999618530273,13.210000038146973,13.390000343322754,13.300000190734863,471377.0,13.056939125061035
2011-11-01,13.380000114440918,13.100000381469727,13.199999809265137,13.279999732971191,494456.0,13.037304878234863
2011-11-02,13.520000457763672,13.0,13.1899995803833,13.470000267028809,829240.0,13.223832130432129
2011-11-03,13.8100004196167,13.479999542236328,13.479999542236328,13.600000381469727,1158855.0,13.351456642150879
2011-11-04,13.789999961853027,13.449999809265137,13.699999809265137,13.600000381469727,707957.0,13.351456642150879
2011-11-07,13.649999618530273,13.399999618530273,13.520000457763672,13.529999732971191,567463.0,13.282734870910645
2011-11-08,13.579999923706055,13.399999618530273,13.520000457763672,13.4399995803833,423468.0,13.194379806518555
2011-11-09,13.720000267028809,13.3100004196167,13.479999542236328,13.670000076293945,564477.0,13.42017650604248
2011-11-10,13.800000190734863,13.289999961853027,13.489999771118164,13.430000305175781,574083.0,13.184563636779785
2011-11-11,13.600000381469727,13.329999923706055,13.4399995803833,13.579999923706055,563643.0,13.33182144165039
2011-11-14,13.90999984741211,13.609999656677246,13.609999656677246,13.890000343322754,1117556.0,13.636157035827637
2011-11-15,13.880000114440918,13.729999542236328,13.819999694824219,13.829999923706055,539136.0,13.577253341674805
2011-11-16,13.880000114440918,13.5,13.829999923706055,13.5,950775.0,13.253284454345703
2011-11-17,13.75,13.449999809265137,13.510000228881836,13.539999961853027,505350.0,13.292552947998047
2011-11-18,13.510000228881836,13.0,13.510000228881836,13.029999732971191,455690.0,12.79187297821045
2011-11-21,13.180000305175781,12.899999618530273,13.0,13.149999618530273,343152.0,12.909680366516113
2011-11-22,13.199999809265137,12.90999984741211,12.930000305175781,12.949999809265137,379230.0,12.713335037231445
2011-11-23,13.15999984741211,13.0,13.010000228881836,13.069999694824219,311625.0,12.83114242553711
2011-11-24,13.09000015258789,12.869999885559082,12.960000038146973,13.020000457763672,215044.0,12.78205680847168
2011-11-25,13.140000343322754,12.979999542236328,13.109999656677246,12.989999771118164,224719.0,12.752604484558105
2011-11-28,13.199999809265137,12.979999542236328,13.079999923706055,13.15999984741211,256714.0,12.9194974899292
2011-11-29,13.989999771118164,13.15999984741211,13.239999771118164,13.800000190734863,1619551.0,13.54780101776123
2011-11-30,13.789999961853027,13.1899995803833,13.789999961853027,13.260000228881836,813195.0,13.017670631408691
2011-12-01,14.0,13.279999732971191,13.75,13.3100004196167,2349615.0,13.066756248474121
2011-12-02,13.350000381469727,12.880000114440918,13.260000228881836,12.930000305175781,1018690.0,12.69370174407959
2011-12-05,13.039999961853027,12.720000267028809,12.720000267028809,13.0,746998.0,12.762422561645508
2011-12-06,13.199999809265137,12.819999694824219,13.010000228881836,13.109999656677246,350463.0,12.870410919189453
2011-12-07,13.979999542236328,13.100000381469727,13.149999618530273,13.600000381469727,2489185.0,13.351456642150879
2011-12-08,13.609999656677246,13.0600004196167,13.479999542236328,13.449999809265137,877780.0,13.20419692993164
2011-12-09,13.619999885559082,13.170000076293945,13.4399995803833,13.59000015258789,571849.0,13.341638565063477
2011-12-12,13.8100004196167,13.270000457763672,13.600000381469727,13.289999961853027,1410985.0,13.04712200164795
2011-12-13,13.109999656677246,12.199999809265137,13.109999656677246,12.5,1456405.0,12.27155876159668
2011-12-14,12.550000190734863,12.029999732971191,12.489999771118164,12.079999923706055,462311.0,11.859234809875488
2011-12-15,12.1899995803833,11.869999885559082,12.050000190734863,12.0,688845.0,11.780696868896484
2011-12-16,12.359999656677246,11.850000381469727,12.100000381469727,12.229999542236328,583530.0,12.00649356842041
2011-12-19,12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0.0,12.00649356842041
2011-12-20,12.6899995803833,12.220000267028809,12.229999542236328,12.329999923706055,388057.0,12.104665756225586
2011-12-21,12.6899995803833,12.130000114440918,12.550000190734863,12.239999771118164,461575.0,12.016310691833496
2011-12-22,12.279999732971191,11.4399995803833,12.25,11.779999732971191,441251.0,11.564717292785645
2011-12-23,12.279999732971191,11.529999732971191,11.569999694824219,12.140000343322754,302125.0,11.91813850402832
2011-12-26,12.1899995803833,11.920000076293945,12.069999694824219,12.15999984741211,195234.0,11.937772750854492
2011-12-27,12.050000190734863,11.739999771118164,11.930000305175781,11.739999771118164,175297.0,11.5254487991333
2011-12-28,11.850000381469727,11.59000015258789,11.600000381469727,11.75,181977.0,11.535266876220703
2011-12-29,11.75,11.550000190734863,11.710000038146973,11.619999885559082,343025.0,11.407641410827637
2011-12-30,11.829999923706055,11.600000381469727,11.699999809265137,11.699999809265137,296580.0,11.48617935180664
2012-01-04,11.789999961853027,11.359999656677246,11.710000038146973,11.369999885559082,477280.0,11.162209510803223
2012-01-05,11.399999618530273,10.399999618530273,11.25,10.739999771118164,709109.0,10.543724060058594
2012-01-06,10.680000305175781,10.109999656677246,10.550000190734863,10.630000114440918,267050.0,10.435733795166016
2012-01-09,11.140000343322754,10.430000305175781,10.430000305175781,11.09000015258789,560844.0,10.887327194213867
2012-01-10,11.649999618530273,10.979999542236328,10.979999542236328,11.550000190734863,553925.0,11.338921546936035
2012-01-11,11.600000381469727,11.390000343322754,11.59000015258789,11.5,398017.0,11.289834022521973
2012-01-12,11.880000114440918,11.479999542236328,11.479999542236328,11.649999618530273,632498.0,11.437093734741211
2012-01-13,11.770000457763672,11.109999656677246,11.579999923706055,11.149999618530273,578599.0,10.946229934692383
2012-01-16,11.0600004196167,10.869999885559082,11.0600004196167,10.920000076293945,617689.0,10.720434188842773
2012-01-17,11.479999542236328,10.829999923706055,11.09000015258789,11.4399995803833,1107144.0,11.23093032836914
2012-01-18,11.550000190734863,10.5,11.300000190734863,10.970000267028809,446267.0,10.76952075958252
2012-01-19,11.229999542236328,10.90999984741211,10.90999984741211,11.15999984741211,1111704.0,10.956048011779785
2012-01-20,11.510000228881836,11.119999885559082,11.119999885559082,11.25,477962.0,11.044403076171875
2012-01-30,11.600000381469727,11.25,11.300000190734863,11.430000305175781,238331.0,11.221113204956055
2012-01-31,11.5600004196167,11.260000228881836,11.550000190734863,11.399999618530273,311137.0,11.191661834716797
2012-02-01,11.529999732971191,11.229999542236328,11.520000457763672,11.289999961853027,351155.0,11.083671569824219
2012-02-02,11.399999618530273,11.050000190734863,11.289999961853027,11.380000114440918,448364.0,11.172027587890625
2012-02-03,11.880000114440918,11.170000076293945,11.380000114440918,11.869999885559082,3509495.0,11.65307331085205
2012-02-06,11.779999732971191,11.579999923706055,11.720000267028809,11.6899995803833,1857394.0,11.476362228393555
2012-02-07,11.699999809265137,11.210000038146973,11.6899995803833,11.319999694824219,824019.0,11.113123893737793
2012-02-08,11.710000038146973,11.3100004196167,11.319999694824219,11.649999618530273,764165.0,11.437093734741211
2012-02-09,11.850000381469727,11.59000015258789,11.59000015258789,11.710000038146973,1895588.0,11.495997428894043
2012-02-10,11.899999618530273,11.630000114440918,11.630000114440918,11.880000114440918,1722276.0,11.662890434265137
2012-02-13,11.970000267028809,11.680000305175781,11.6899995803833,11.819999694824219,947379.0,11.603986740112305
2012-02-14,11.880000114440918,11.699999809265137,11.770000457763672,11.859999656677246,688675.0,11.643255233764648
2012-02-15,12.079999923706055,11.75,11.779999732971191,12.029999732971191,1469179.0,11.810149192810059
2012-02-16,12.170000076293945,11.819999694824219,11.989999771118164,11.989999771118164,1052110.0,11.770879745483398
2012-02-17,12.039999961853027,11.800000190734863,12.029999732971191,11.9399995803833,679953.0,11.721793174743652
2012-02-20,12.069999694824219,11.930000305175781,12.069999694824219,11.949999809265137,694897.0,11.731611251831055
2012-02-21,12.119999885559082,11.789999961853027,11.949999809265137,12.0600004196167,980921.0,11.839600563049316
2012-02-22,12.420000076293945,12.010000228881836,12.100000381469727,12.359999656677246,1600925.0,12.134117126464844
2012-02-23,12.399999618530273,12.149999618530273,12.319999694824219,12.350000381469727,1135148.0,12.124300956726074
2012-02-24,12.600000381469727,12.279999732971191,12.279999732971191,12.520000457763672,1216996.0,12.291193962097168
2012-02-27,12.65999984741211,12.40999984741211,12.65999984741211,12.479999542236328,1556356.0,12.251923561096191
2012-02-28,12.449999809265137,12.109999656677246,12.3100004196167,12.279999732971191,1438098.0,12.05557918548584
2012-02-29,12.84000015258789,12.180000305175781,12.199999809265137,12.5600004196167,1980140.0,12.330462455749512
2012-03-01,13.050000190734863,12.460000038146973,12.460000038146973,12.960000038146973,3452076.0,12.723153114318848
2012-03-02,13.270000457763672,12.84000015258789,12.899999618530273,13.25,2078155.0,13.007852554321289
2012-03-05,13.390000343322754,13.09000015258789,13.180000305175781,13.180000305175781,1176467.0,12.939132690429688
2012-03-06,13.449999809265137,13.050000190734863,13.1899995803833,13.369999885559082,1629437.0,13.125658988952637
2012-03-07,13.5,13.050000190734863,13.199999809265137,13.369999885559082,1083405.0,13.125658988952637
2012-03-08,13.489999771118164,13.220000267028809,13.25,13.319999694824219,1521038.0,13.076573371887207
2012-03-09,13.579999923706055,13.229999542236328,13.350000381469727,13.399999618530273,1670066.0,13.155111312866211
2012-03-12,13.859999656677246,13.430000305175781,13.550000190734863,13.75,1857928.0,13.4987154006958
2012-03-13,13.880000114440918,13.5,13.880000114440918,13.699999809265137,1383907.0,13.449628829956055
2012-03-14,13.800000190734863,12.489999771118164,13.699999809265137,13.260000228881836,1881222.0,13.017670631408691
2012-03-15,13.170000076293945,12.760000228881836,13.130000114440918,12.90999984741211,1020389.0,12.674066543579102
2012-03-16,13.300000190734863,12.970000267028809,13.020000457763672,13.239999771118164,1182819.0,12.998035430908203
2012-03-19,13.300000190734863,12.989999771118164,13.239999771118164,13.229999542236328,1319627.0,12.9882173538208
2012-03-20,13.199999809265137,12.890000343322754,13.199999809265137,13.0,1000806.0,12.762422561645508
2012-03-21,13.0600004196167,12.619999885559082,13.050000190734863,12.770000457763672,838583.0,12.536625862121582
2012-03-22,13.029999732971191,12.3100004196167,12.75,12.9399995803833,899350.0,12.703518867492676
2012-03-23,12.960000038146973,12.609999656677246,12.90999984741211,12.760000228881836,480946.0,12.526808738708496
2012-03-26,12.520000457763672,11.899999618530273,12.520000457763672,12.0600004196167,1077116.0,11.839600563049316
2012-03-27,12.170000076293945,11.899999618530273,12.130000114440918,11.979999542236328,1089558.0,11.761061668395996
2012-03-28,12.020000457763672,11.579999923706055,12.020000457763672,11.670000076293945,775335.0,11.4567289352417
2012-03-29,11.8100004196167,11.449999809265137,11.600000381469727,11.789999961853027,360766.0,11.574535369873047
2012-03-30,11.890000343322754,11.600000381469727,11.789999961853027,11.789999961853027,305308.0,11.574535369873047
2012-04-05,12.100000381469727,11.699999809265137,11.699999809265137,12.050000190734863,607293.0,11.82978343963623
2012-04-06,12.050000190734863,11.720000267028809,11.979999542236328,11.899999618530273,1052567.0,11.682523727416992
2012-04-09,11.920000076293945,11.720000267028809,11.899999618530273,11.75,314864.0,11.535266876220703
2012-04-10,11.979999542236328,11.65999984741211,11.829999923706055,11.960000038146973,618721.0,11.74142837524414
2012-04-11,12.449999809265137,11.760000228881836,11.890000343322754,12.25,1080688.0,12.026127815246582
2012-04-12,12.479999542236328,12.010000228881836,12.140000343322754,12.40999984741211,1310858.0,12.18320369720459
2012-04-13,12.59000015258789,12.1899995803833,12.399999618530273,12.579999923706055,1355145.0,12.35009765625
2012-04-16,13.020000457763672,12.380000114440918,12.390000343322754,12.90999984741211,2119968.0,12.674066543579102
2012-04-17,12.890000343322754,12.550000190734863,12.850000381469727,12.680000305175781,1108627.0,12.448269844055176
2012-04-18,12.989999771118164,12.600000381469727,12.600000381469727,12.979999542236328,1386819.0,12.74278736114502
2012-04-19,13.1899995803833,12.859999656677246,12.960000038146973,12.979999542236328,1190123.0,12.74278736114502
2012-04-20,13.289999961853027,12.819999694824219,13.020000457763672,13.279999732971191,1847625.0,13.037304878234863
2012-04-23,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.037304878234863
2012-04-24,13.149999618530273,12.3100004196167,13.0,12.979999542236328,825726.0,12.74278736114502
2012-04-25,13.279999732971191,12.479999542236328,12.930000305175781,13.050000190734863,1161525.0,12.811508178710938
2012-04-26,12.9399995803833,12.699999809265137,12.920000076293945,12.75,497981.0,12.516990661621094
2012-04-27,12.880000114440918,12.569999694824219,12.75,12.859999656677246,548682.0,12.624980926513672
2012-05-02,13.199999809265137,12.869999885559082,13.079999923706055,12.9399995803833,562617.0,12.703518867492676
2012-05-03,13.100000381469727,12.710000038146973,12.819999694824219,13.09000015258789,958774.0,12.850776672363281
2012-05-04,13.34000015258789,13.020000457763672,13.09000015258789,13.270000457763672,732902.0,13.027487754821777
2012-05-07,13.630000114440918,13.0,13.0,13.489999771118164,1630313.0,13.2434663772583
2012-05-08,13.520000457763672,13.319999694824219,13.479999542236328,13.5,636308.0,13.253284454345703
2012-05-09,13.399999618530273,13.170000076293945,13.390000343322754,13.25,370900.0,13.007852554321289
2012-05-10,13.380000114440918,13.0600004196167,13.149999618530273,13.239999771118164,427201.0,12.998035430908203
2012-05-11,13.270000457763672,12.989999771118164,13.020000457763672,13.199999809265137,617201.0,12.95876693725586
2012-05-14,13.479999542236328,12.880000114440918,13.170000076293945,13.069999694824219,1191670.0,12.83114242553711
2012-05-15,13.039999961853027,12.699999809265137,13.0,12.90999984741211,589117.0,12.674066543579102
2012-05-16,13.149999618530273,12.699999809265137,12.979999542236328,12.989999771118164,585222.0,12.752604484558105
2012-05-17,13.239999771118164,12.739999771118164,12.869999885559082,13.029999732971191,652421.0,12.79187297821045
2012-05-18,13.0,12.510000228881836,13.0,12.5600004196167,367350.0,12.330462455749512
2012-05-21,12.789999961853027,12.199999809265137,12.5600004196167,12.640000343322754,424100.0,12.409001350402832
2012-05-22,12.770000457763672,12.569999694824219,12.640000343322754,12.729999542236328,444466.0,12.497355461120605
2012-05-23,13.09000015258789,12.600000381469727,12.770000457763672,12.970000267028809,1230643.0,12.732970237731934
2012-05-24,13.039999961853027,12.619999885559082,12.899999618530273,12.65999984741211,454101.0,12.428635597229004
2012-05-25,12.75,12.0,12.75,12.59000015258789,912458.0,12.359914779663086
2012-05-28,12.699999809265137,12.229999542236328,12.40999984741211,12.649999618530273,636485.0,12.418817520141602
2012-05-29,13.350000381469727,12.8100004196167,12.949999809265137,13.079999923706055,1943420.0,12.840960502624512
2012-05-30,13.899999618530273,12.850000381469727,12.850000381469727,13.470000267028809,4548267.0,13.223832130432129
2012-05-31,13.449999809265137,13.020000457763672,13.149999618530273,13.359999656677246,1849687.0,13.115842819213867
2012-06-01,13.449999809265137,12.970000267028809,13.319999694824219,13.100000381469727,1561008.0,12.860594749450684
2012-06-04,13.0,12.380000114440918,12.899999618530273,12.40999984741211,1522987.0,12.18320369720459
2012-06-05,12.550000190734863,12.079999923706055,12.420000076293945,12.460000038146973,697220.0,12.23228931427002
2012-06-06,12.520000457763672,12.199999809265137,12.520000457763672,12.430000305175781,597210.0,12.202838897705078
2012-06-07,12.630000114440918,12.199999809265137,12.520000457763672,12.4399995803833,510870.0,12.212655067443848
2012-06-08,12.539999961853027,12.149999618530273,12.539999961853027,12.329999923706055,429717.0,12.104665756225586
2012-06-11,12.420000076293945,12.0600004196167,12.329999923706055,12.40999984741211,615512.0,12.18320369720459
2012-06-12,12.369999885559082,12.119999885559082,12.180000305175781,12.220000267028809,365020.0,11.996676445007324
2012-06-13,12.390000343322754,12.170000076293945,12.210000038146973,12.380000114440918,527559.0,12.153752326965332
2012-06-14,12.479999542236328,12.199999809265137,12.329999923706055,12.329999923706055,488609.0,12.104665756225586
2012-06-15,12.430000305175781,12.119999885559082,12.289999961853027,12.369999885559082,663988.0,12.143935203552246
2012-06-18,12.460000038146973,12.289999961853027,12.34000015258789,12.420000076293945,520063.0,12.193020820617676
2012-06-19,12.579999923706055,12.199999809265137,12.399999618530273,12.489999771118164,576311.0,12.261741638183594
2012-06-20,12.729999542236328,12.489999771118164,12.510000228881836,12.680000305175781,1150398.0,12.448269844055176
2012-06-21,12.6899995803833,12.449999809265137,12.6899995803833,12.579999923706055,740617.0,12.35009765625
2012-06-25,12.5,11.84000015258789,12.5,11.920000076293945,937223.0,11.70215892791748
2012-06-26,11.90999984741211,11.619999885559082,11.65999984741211,11.880000114440918,437360.0,11.662890434265137
2012-06-27,12.029999732971191,11.720000267028809,11.800000190734863,11.819999694824219,313215.0,11.603986740112305
2012-06-28,12.010000228881836,11.710000038146973,11.920000076293945,11.880000114440918,628046.0,11.662890434265137
2012-06-29,12.1899995803833,11.65999984741211,11.65999984741211,12.140000343322754,436700.0,11.91813850402832
2012-07-02,12.220000267028809,11.979999542236328,12.100000381469727,12.130000114440918,289790.0,11.908321380615234
2012-07-03,12.460000038146973,11.75,11.90999984741211,12.210000038146973,543193.0,11.986859321594238
2012-07-04,12.34000015258789,12.010000228881836,12.329999923706055,12.149999618530273,495888.0,11.927955627441406
2012-07-05,12.15999984741211,11.729999542236328,12.15999984741211,11.869999885559082,233220.0,11.65307331085205
2012-07-06,12.039999961853027,11.800000190734863,11.869999885559082,11.970000267028809,1030580.0,11.751245498657227
2012-07-09,11.9399995803833,11.5,11.819999694824219,11.550000190734863,296197.0,11.338921546936035
2012-07-10,11.75,11.350000381469727,11.550000190734863,11.539999961853027,372319.0,11.32910442352295
2012-07-11,11.640000343322754,11.359999656677246,11.399999618530273,11.539999961853027,321421.0,11.32910442352295
2012-07-12,11.630000114440918,11.15999984741211,11.460000038146973,11.539999961853027,552929.0,11.32910442352295
2012-07-13,11.550000190734863,11.350000381469727,11.449999809265137,11.520000457763672,213390.0,11.309469223022461
2012-07-16,11.5,10.800000190734863,11.5,11.180000305175781,483807.0,10.975683212280273
2012-07-17,11.319999694824219,11.0,11.010000228881836,11.1899995803833,152209.0,10.985499382019043
2012-07-18,11.260000228881836,10.449999809265137,11.010000228881836,11.25,198721.0,11.044403076171875
2012-07-19,11.460000038146973,10.899999618530273,11.279999732971191,11.279999732971191,453200.0,11.073854446411133
2012-07-20,11.289999961853027,11.109999656677246,11.289999961853027,11.210000038146973,276621.0,11.005133628845215
2012-07-23,11.25,11.09000015258789,11.25,11.199999809265137,234656.0,10.995316505432129
2012-07-24,12.319999694824219,11.270000457763672,11.300000190734863,12.119999885559082,2804952.0,11.898503303527832
2012-07-25,11.960000038146973,11.520000457763672,11.75,11.789999961853027,1316406.0,11.574535369873047
2012-07-26,11.670000076293945,11.300000190734863,11.670000076293945,11.350000381469727,1392085.0,11.14257526397705
2012-07-27,11.430000305175781,11.130000114440918,11.300000190734863,11.34000015258789,552350.0,11.132758140563965
2012-07-30,11.399999618530273,10.920000076293945,11.180000305175781,11.119999885559082,547906.0,10.916778564453125
2012-07-31,11.09000015258789,10.699999809265137,11.050000190734863,10.979999542236328,490603.0,10.779336929321289
2012-08-01,11.149999618530273,10.800000190734863,10.90999984741211,10.970000267028809,780249.0,10.76952075958252
2012-08-02,10.970000267028809,10.6899995803833,10.920000076293945,10.75,355993.0,10.55354118347168
2012-08-03,10.920000076293945,10.649999618530273,10.710000038146973,10.890000343322754,529499.0,10.690982818603516
2012-08-06,11.100000381469727,10.699999809265137,10.710000038146973,11.050000190734863,602249.0,10.848057746887207
2012-08-07,11.130000114440918,10.979999542236328,11.050000190734863,11.109999656677246,503794.0,10.906961441040039
2012-08-08,11.199999809265137,11.039999961853027,11.109999656677246,11.100000381469727,415568.0,10.89714527130127
2012-08-09,11.210000038146973,10.920000076293945,11.079999923706055,11.1899995803833,435953.0,10.985499382019043
2012-08-10,11.359999656677246,11.180000305175781,11.1899995803833,11.239999771118164,692762.0,11.034585952758789
2012-08-13,11.239999771118164,10.8100004196167,11.15999984741211,10.8100004196167,387212.0,10.612444877624512
2012-08-14,10.949999809265137,10.579999923706055,10.600000381469727,10.829999923706055,494550.0,10.632079124450684
2012-08-15,10.829999923706055,10.65999984741211,10.789999961853027,10.800000190734863,326212.0,10.602627754211426
2012-08-16,10.850000381469727,10.65999984741211,10.680000305175781,10.670000076293945,286600.0,10.475003242492676
2012-08-17,10.819999694824219,10.670000076293945,10.699999809265137,10.789999961853027,206138.0,10.592809677124023
2012-08-20,10.75,10.520000457763672,10.600000381469727,10.569999694824219,527497.0,10.376830101013184
2012-08-21,10.739999771118164,10.579999923706055,10.649999618530273,10.680000305175781,845178.0,10.484821319580078
2012-08-22,10.739999771118164,10.630000114440918,10.65999984741211,10.680000305175781,591070.0,10.484821319580078
2012-08-23,10.800000190734863,10.630000114440918,10.710000038146973,10.789999961853027,548033.0,10.592809677124023
2012-08-24,10.770000457763672,10.479999542236328,10.770000457763672,10.65999984741211,580200.0,10.46518611907959
2012-08-27,10.550000190734863,10.380000114440918,10.550000190734863,10.449999809265137,265749.0,10.259023666381836
2012-08-28,10.489999771118164,10.199999809265137,10.430000305175781,10.399999618530273,693043.0,10.209938049316406
2012-08-29,10.40999984741211,10.210000038146973,10.359999656677246,10.289999961853027,385029.0,10.101946830749512
2012-08-30,10.329999923706055,9.5600004196167,10.289999961853027,10.039999961853027,587660.0,9.856515884399414
2012-08-31,10.050000190734863,9.850000381469727,9.979999542236328,10.029999732971191,303542.0,9.846698760986328
2012-09-03,10.199999809265137,9.850000381469727,10.0,10.149999618530273,429150.0,9.964505195617676
2012-09-04,10.149999618530273,9.970000267028809,10.149999618530273,10.050000190734863,301772.0,9.866333961486816
2012-09-05,10.100000381469727,9.899999618530273,10.010000228881836,10.0600004196167,178808.0,9.876151084899902
2012-09-06,10.369999885559082,10.010000228881836,10.069999694824219,10.220000267028809,358437.0,10.033226013183594
2012-09-07,10.65999984741211,10.229999542236328,10.369999885559082,10.600000381469727,772578.0,10.406283378601074
2012-09-10,10.670000076293945,10.5,10.579999923706055,10.640000343322754,924916.0,10.445551872253418
2012-09-11,10.670000076293945,10.460000038146973,10.510000228881836,10.600000381469727,741635.0,10.406283378601074
2012-09-12,10.649999618530273,10.5,10.600000381469727,10.619999885559082,483906.0,10.425917625427246
2012-09-13,10.760000228881836,10.5,10.619999885559082,10.510000228881836,414956.0,10.317927360534668
2012-09-14,10.649999618530273,10.399999618530273,10.649999618530273,10.479999542236328,473998.0,10.28847599029541
2012-09-17,10.550000190734863,10.15999984741211,10.449999809265137,10.180000305175781,342920.0,9.99395751953125
2012-09-18,10.25,9.979999542236328,10.25,10.079999923706055,332380.0,9.895784378051758
2012-09-19,10.180000305175781,9.989999771118164,10.180000305175781,10.140000343322754,221753.0,9.95468807220459
2012-09-20,10.140000343322754,9.829999923706055,10.140000343322754,9.899999618530273,270178.0,9.719074249267578
2012-09-21,9.989999771118164,9.720000267028809,9.859999656677246,9.729999542236328,406279.0,9.552181243896484
2012-09-24,9.699999809265137,9.210000038146973,9.479999542236328,9.449999809265137,1210272.0,9.277298927307129
2012-09-25,9.4399995803833,9.109999656677246,9.350000381469727,9.180000305175781,1273500.0,9.01223373413086
2012-09-26,9.229999542236328,8.960000038146973,9.180000305175781,8.970000267028809,640702.0,8.806070327758789
2012-09-27,9.199999809265137,8.970000267028809,8.989999771118164,9.1899995803833,730378.0,9.022050857543945
2012-09-28,9.399999618530273,9.069999694824219,9.15999984741211,9.34000015258789,761461.0,9.169309616088867
2012-10-08,9.430000305175781,9.25,9.430000305175781,9.329999923706055,721045.0,9.159492492675781
2012-10-09,9.710000038146973,9.300000190734863,9.329999923706055,9.569999694824219,522282.0,9.395106315612793
2012-10-10,9.65999984741211,9.449999809265137,9.550000190734863,9.630000114440918,546328.0,9.454010009765625
2012-10-11,9.75,9.539999961853027,9.630000114440918,9.59000015258789,618587.0,9.414740562438965
2012-10-12,10.5,9.59000015258789,9.59000015258789,9.920000076293945,1564010.0,9.738709449768066
2012-10-15,9.829999923706055,9.5600004196167,9.829999923706055,9.619999885559082,374606.0,9.444191932678223
2012-10-16,9.800000190734863,9.529999732971191,9.640000343322754,9.619999885559082,352959.0,9.444191932678223
2012-10-17,9.699999809265137,9.539999961853027,9.630000114440918,9.680000305175781,278068.0,9.503095626831055
2012-10-18,9.960000038146973,9.609999656677246,9.609999656677246,9.829999923706055,338951.0,9.650354385375977
2012-10-19,9.890000343322754,9.760000228881836,9.760000228881836,9.8100004196167,249655.0,9.630720138549805
2012-10-22,9.850000381469727,9.630000114440918,9.640000343322754,9.829999923706055,305438.0,9.650354385375977
2012-10-23,10.180000305175781,9.5,9.899999618530273,9.770000457763672,1132682.0,9.591451644897461
2012-10-24,9.989999771118164,9.569999694824219,9.619999885559082,9.899999618530273,1171757.0,9.719074249267578
2012-10-25,9.899999618530273,9.6899995803833,9.829999923706055,9.710000038146973,347130.0,9.532547950744629
2012-10-26,9.75,9.399999618530273,9.75,9.5,517060.0,9.326385498046875
2012-10-29,9.520000457763672,9.319999694824219,9.420000076293945,9.449999809265137,200447.0,9.277298927307129
2012-10-30,9.520000457763672,9.359999656677246,9.399999618530273,9.449999809265137,222006.0,9.277298927307129
2012-10-31,9.4399995803833,9.350000381469727,9.350000381469727,9.430000305175781,183446.0,9.257665634155273
2012-11-01,9.600000381469727,9.470000267028809,9.539999961853027,9.600000381469727,400462.0,9.42455768585205
2012-11-02,9.670000076293945,9.5,9.5,9.630000114440918,348730.0,9.454010009765625
2012-11-05,9.699999809265137,9.460000038146973,9.699999809265137,9.5600004196167,313600.0,9.385289192199707
2012-11-06,9.680000305175781,9.149999618530273,9.600000381469727,9.420000076293945,267829.0,9.247847557067871
2012-11-07,9.449999809265137,9.34000015258789,9.380000114440918,9.350000381469727,239933.0,9.17912769317627
2012-11-08,9.25,8.949999809265137,9.25,9.0,549901.0,8.835522651672363
2012-11-09,9.180000305175781,8.920000076293945,9.0,9.130000114440918,427470.0,8.963147163391113
2012-11-12,9.1899995803833,9.050000190734863,9.100000381469727,9.130000114440918,289571.0,8.963147163391113
2012-11-13,9.149999618530273,9.010000228881836,9.079999923706055,9.020000457763672,293672.0,8.855156898498535
2012-11-14,9.170000076293945,8.930000305175781,8.930000305175781,9.050000190734863,214856.0,8.884608268737793
2012-11-15,9.029999732971191,8.800000190734863,8.979999542236328,8.859999656677246,349730.0,8.698081016540527
2012-11-16,9.050000190734863,8.8100004196167,8.890000343322754,8.989999771118164,387785.0,8.825704574584961
2012-11-19,9.0,8.75,8.949999809265137,8.960000038146973,317488.0,8.796253204345703
2012-11-20,8.960000038146973,8.800000190734863,8.960000038146973,8.859999656677246,368435.0,8.698081016540527
2012-11-21,8.90999984741211,8.75,8.779999732971191,8.899999618530273,462307.0,8.737349510192871
2012-11-22,8.960000038146973,8.710000038146973,8.90999984741211,8.760000228881836,439440.0,8.599908828735352
2012-11-23,8.84000015258789,8.720000267028809,8.75,8.75,486130.0,8.59009075164795
2012-11-26,8.8100004196167,8.649999618530273,8.8100004196167,8.670000076293945,199283.0,8.511552810668945
2012-11-27,8.649999618530273,8.149999618530273,8.649999618530273,8.170000076293945,508205.0,8.020691871643066
2012-11-28,8.210000038146973,7.800000190734863,8.210000038146973,7.869999885559082,524551.0,7.7261738777160645
2012-11-29,7.920000076293945,7.599999904632568,7.920000076293945,7.71999979019165,1641722.0,7.578915119171143
2012-11-30,7.75,7.5,7.679999828338623,7.699999809265137,1028005.0,7.5592803955078125
2012-12-03,7.75,7.309999942779541,7.699999809265137,7.380000114440918,426574.0,7.245128631591797
2012-12-04,7.519999980926514,7.239999771118164,7.349999904632568,7.460000038146973,564854.0,7.323666572570801
2012-12-05,7.800000190734863,7.460000038146973,7.460000038146973,7.710000038146973,2379914.0,7.569097995758057
2012-12-06,7.739999771118164,7.599999904632568,7.739999771118164,7.71999979019165,956193.0,7.578915119171143
2012-12-07,8.050000190734863,7.679999828338623,7.71999979019165,8.0,1887247.0,7.853797912597656
2012-12-10,8.149999618530273,7.940000057220459,8.0,8.130000114440918,2013374.0,7.981421947479248
2012-12-11,8.149999618530273,8.029999732971191,8.130000114440918,8.0600004196167,883324.0,7.912701606750488
2012-12-12,8.09000015258789,7.820000171661377,8.050000190734863,7.960000038146973,1291688.0,7.814528942108154
2012-12-13,8.029999732971191,7.869999885559082,7.940000057220459,7.920000076293945,812813.0,7.775259971618652
2012-12-14,8.270000457763672,7.909999847412109,7.920000076293945,8.229999542236328,1813211.0,8.079594612121582
2012-12-17,8.489999771118164,8.220000267028809,8.279999732971191,8.399999618530273,1578883.0,8.246487617492676
2012-12-18,8.4399995803833,8.229999542236328,8.34000015258789,8.260000228881836,775300.0,8.109046936035156
2012-12-19,8.5,8.220000267028809,8.220000267028809,8.380000114440918,975644.0,8.22685432434082
2012-12-20,8.420000076293945,8.25,8.329999923706055,8.390000343322754,617930.0,8.23667049407959
2012-12-21,8.460000038146973,8.25,8.380000114440918,8.300000190734863,606354.0,8.148316383361816
2012-12-24,8.390000343322754,8.279999732971191,8.300000190734863,8.359999656677246,644241.0,8.207219123840332
2012-12-25,8.699999809265137,8.3100004196167,8.319999694824219,8.640000343322754,1364791.0,8.482102394104004
2012-12-26,8.819999694824219,8.600000381469727,8.680000305175781,8.789999961853027,1266223.0,8.62936019897461
2012-12-27,8.880000114440918,8.680000305175781,8.779999732971191,8.699999809265137,809386.0,8.54100513458252
2012-12-28,8.850000381469727,8.65999984741211,8.760000228881836,8.770000457763672,492039.0,8.609725952148438
2012-12-31,8.90999984741211,8.729999542236328,8.850000381469727,8.859999656677246,736841.0,8.698081016540527
2013-01-04,8.9399995803833,8.729999542236328,8.920000076293945,8.779999732971191,837728.0,8.619543075561523
2013-01-07,9.029999732971191,8.699999809265137,8.779999732971191,9.010000228881836,1139690.0,8.84533977508545
2013-01-08,9.130000114440918,8.880000114440918,9.0,9.119999885559082,1473727.0,8.953330039978027
2013-01-09,9.109999656677246,8.90999984741211,9.050000190734863,8.989999771118164,1378401.0,8.825704574584961
2013-01-10,9.100000381469727,8.930000305175781,8.989999771118164,9.039999961853027,1061158.0,8.874791145324707
2013-01-11,9.079999923706055,8.75,9.050000190734863,8.789999961853027,755040.0,8.62936019897461
2013-01-14,9.039999961853027,8.720000267028809,8.739999771118164,9.0,1413144.0,8.835522651672363
2013-01-15,9.319999694824219,8.979999542236328,9.029999732971191,9.270000457763672,1714437.0,9.100589752197266
2013-01-16,9.329999923706055,9.119999885559082,9.229999542236328,9.3100004196167,1331883.0,9.13985824584961
2013-01-17,9.319999694824219,9.130000114440918,9.319999694824219,9.1899995803833,727048.0,9.022050857543945
2013-01-18,9.279999732971191,9.130000114440918,9.25,9.279999732971191,1057071.0,9.110405921936035
2013-01-21,9.380000114440918,9.239999771118164,9.279999732971191,9.289999961853027,1128439.0,9.120223999023438
2013-01-22,9.329999923706055,9.0600004196167,9.279999732971191,9.0600004196167,1029200.0,8.894426345825195
2013-01-23,9.180000305175781,8.949999809265137,9.010000228881836,9.109999656677246,945223.0,8.943511962890625
2013-01-24,9.210000038146973,8.819999694824219,9.050000190734863,8.84000015258789,1129823.0,8.678446769714355
2013-01-25,8.899999618530273,8.779999732971191,8.829999923706055,8.829999923706055,1211606.0,8.668628692626953
2013-01-28,9.039999961853027,8.779999732971191,8.779999732971191,9.029999732971191,1709782.0,8.864973068237305
2013-01-29,9.210000038146973,8.989999771118164,9.010000228881836,9.149999618530273,2230313.0,8.982782363891602
2013-01-30,9.130000114440918,8.850000381469727,9.130000114440918,8.979999542236328,2757162.0,8.815887451171875
2013-01-31,9.0600004196167,8.899999618530273,8.920000076293945,9.050000190734863,1745404.0,8.884608268737793
2013-02-01,9.109999656677246,8.960000038146973,8.970000267028809,9.050000190734863,1087168.0,8.884608268737793
2013-02-04,9.119999885559082,8.970000267028809,9.050000190734863,9.039999961853027,1182685.0,8.874791145324707
2013-02-05,9.100000381469727,8.9399995803833,9.0,9.079999923706055,781148.0,8.914060592651367
2013-02-06,9.289999961853027,9.039999961853027,9.09000015258789,9.25,2413842.0,9.080954551696777
2013-02-07,9.319999694824219,9.100000381469727,9.260000228881836,9.1899995803833,1303057.0,9.022050857543945
2013-02-08,9.25,9.119999885559082,9.119999885559082,9.239999771118164,994499.0,9.071136474609375
2013-02-18,9.390000343322754,9.239999771118164,9.25,9.3100004196167,1744180.0,9.13985824584961
2013-02-19,9.34000015258789,9.079999923706055,9.34000015258789,9.130000114440918,1353858.0,8.963147163391113
2013-02-20,9.239999771118164,9.069999694824219,9.15999984741211,9.220000267028809,1065043.0,9.05150318145752
2013-02-21,9.5,9.119999885559082,9.229999542236328,9.420000076293945,3392230.0,9.247847557067871
2013-02-22,9.600000381469727,9.329999923706055,9.390000343322754,9.569999694824219,3271625.0,9.395106315612793
2013-02-25,9.960000038146973,9.520000457763672,9.569999694824219,9.8100004196167,5346610.0,9.630720138549805
2013-02-26,9.920000076293945,9.550000190734863,9.760000228881836,9.5600004196167,2542367.0,9.385289192199707
2013-02-27,9.6899995803833,9.270000457763672,9.6899995803833,9.630000114440918,2872715.0,9.454010009765625
2013-02-28,9.680000305175781,9.479999542236328,9.600000381469727,9.59000015258789,2221997.0,9.414740562438965
2013-03-01,9.75,9.510000228881836,9.579999923706055,9.609999656677246,1560357.0,9.434374809265137
2013-03-04,9.6899995803833,9.180000305175781,9.600000381469727,9.1899995803833,1975249.0,9.022050857543945
2013-03-05,9.430000305175781,9.170000076293945,9.1899995803833,9.390000343322754,1653663.0,9.218396186828613
2013-03-06,9.520000457763672,9.34000015258789,9.380000114440918,9.479999542236328,1837124.0,9.306750297546387
2013-03-07,9.649999618530273,9.430000305175781,9.489999771118164,9.59000015258789,1804699.0,9.414740562438965
2013-03-08,9.960000038146973,9.5,9.600000381469727,9.739999771118164,3437559.0,9.56199836730957
2013-03-11,9.850000381469727,9.619999885559082,9.699999809265137,9.699999809265137,1625944.0,9.522729873657227
2013-03-12,9.739999771118164,9.199999809265137,9.649999618530273,9.350000381469727,2002699.0,9.17912769317627
2013-03-13,9.399999618530273,9.15999984741211,9.399999618530273,9.25,746210.0,9.080954551696777
2013-03-14,9.369999885559082,9.069999694824219,9.1899995803833,9.270000457763672,1027213.0,9.100589752197266
2013-03-15,9.529999732971191,9.199999809265137,9.199999809265137,9.520000457763672,1686381.0,9.346019744873047
2013-03-18,9.6899995803833,9.069999694824219,9.5600004196167,9.149999618530273,1940145.0,8.982782363891602
2013-03-19,9.270000457763672,9.109999656677246,9.119999885559082,9.239999771118164,803367.0,9.071136474609375
2013-03-20,9.430000305175781,9.149999618530273,9.149999618530273,9.369999885559082,1005704.0,9.198760986328125
2013-03-21,9.529999732971191,9.329999923706055,9.350000381469727,9.449999809265137,1060753.0,9.277298927307129
2013-03-22,9.640000343322754,9.369999885559082,9.470000267028809,9.579999923706055,1656227.0,9.404922485351562
2013-03-25,9.619999885559082,9.460000038146973,9.569999694824219,9.59000015258789,1034192.0,9.414740562438965
2013-03-26,9.760000228881836,9.359999656677246,9.59000015258789,9.680000305175781,1632604.0,9.503095626831055
2013-03-27,10.199999809265137,9.609999656677246,9.6899995803833,9.899999618530273,5745465.0,9.719074249267578
2013-03-28,9.800000190734863,9.449999809265137,9.800000190734863,9.470000267028809,2249530.0,9.296934127807617
2013-03-29,9.630000114440918,9.300000190734863,9.420000076293945,9.34000015258789,1359043.0,9.169309616088867
2013-04-01,9.529999732971191,9.34000015258789,9.34000015258789,9.430000305175781,1125557.0,9.257665634155273
2013-04-02,9.65999984741211,9.380000114440918,9.449999809265137,9.579999923706055,1283182.0,9.404922485351562
2013-04-03,9.699999809265137,9.5,9.579999923706055,9.640000343322754,2080927.0,9.463827133178711
2013-04-08,9.579999923706055,9.079999923706055,9.579999923706055,9.399999618530273,1339012.0,9.228212356567383
2013-04-09,9.779999732971191,9.319999694824219,9.399999618530273,9.760000228881836,1659364.0,9.581633567810059
2013-04-10,9.75,9.5,9.6899995803833,9.579999923706055,1898881.0,9.404922485351562
2013-04-11,9.600000381469727,9.329999923706055,9.550000190734863,9.359999656677246,1192169.0,9.188943862915039
2013-04-12,9.6899995803833,9.359999656677246,9.359999656677246,9.520000457763672,1543007.0,9.346019744873047
2013-04-15,9.5,9.15999984741211,9.399999618530273,9.430000305175781,1018851.0,9.257665634155273
2013-04-16,9.520000457763672,9.25,9.34000015258789,9.470000267028809,897311.0,9.296934127807617
2013-04-17,9.739999771118164,9.4399995803833,9.470000267028809,9.729999542236328,1819362.0,9.552181243896484
2013-04-18,9.84000015258789,9.619999885559082,9.680000305175781,9.649999618530273,2701064.0,9.47364330291748
2013-04-19,9.869999885559082,9.600000381469727,9.65999984741211,9.829999923706055,3132640.0,9.650354385375977
2013-04-22,10.170000076293945,9.680000305175781,9.789999961853027,9.979999542236328,5164923.0,9.797612190246582
2013-04-23,9.960000038146973,9.479999542236328,9.960000038146973,9.550000190734863,2942966.0,9.375472068786621
2013-04-24,9.75,9.369999885559082,9.5,9.729999542236328,2100127.0,9.552181243896484
2013-04-25,9.699999809265137,9.329999923706055,9.699999809265137,9.359999656677246,2347198.0,9.188943862915039
2013-04-26,9.510000228881836,9.239999771118164,9.350000381469727,9.260000228881836,1578988.0,9.090771675109863
2013-05-02,9.270000457763672,8.649999618530273,9.270000457763672,8.720000267028809,2176368.0,8.560640335083008
2013-05-03,8.869999885559082,8.600000381469727,8.600000381469727,8.800000190734863,1046369.0,8.639178276062012
2013-05-06,8.970000267028809,8.729999542236328,8.850000381469727,8.930000305175781,1029823.0,8.766801834106445
2013-05-07,8.949999809265137,8.880000114440918,8.9399995803833,8.920000076293945,654873.0,8.75698471069336
2013-05-08,9.119999885559082,8.880000114440918,8.890000343322754,9.100000381469727,950762.0,8.933695793151855
2013-05-09,9.130000114440918,8.9399995803833,9.079999923706055,9.119999885559082,953427.0,8.953330039978027
2013-05-10,9.180000305175781,9.029999732971191,9.109999656677246,9.15999984741211,664687.0,8.992598533630371
2013-05-13,9.270000457763672,9.050000190734863,9.15999984741211,9.270000457763672,723172.0,9.100589752197266
2013-05-14,9.270000457763672,9.050000190734863,9.199999809265137,9.130000114440918,753265.0,8.963147163391113
2013-05-15,9.300000190734863,9.050000190734863,9.050000190734863,9.260000228881836,1004776.0,9.090771675109863
2013-05-16,9.470000267028809,9.1899995803833,9.210000038146973,9.359999656677246,1993409.0,9.188943862915039
2013-05-17,9.449999809265137,9.3100004196167,9.369999885559082,9.390000343322754,860317.0,9.218396186828613
2013-05-20,9.649999618530273,9.399999618530273,9.399999618530273,9.619999885559082,1837561.0,9.444191932678223
2013-05-21,9.680000305175781,9.529999732971191,9.59000015258789,9.609999656677246,1118033.0,9.434374809265137
2013-05-22,9.619999885559082,9.4399995803833,9.600000381469727,9.5,1231046.0,9.326385498046875
2013-05-23,9.789999961853027,9.449999809265137,9.489999771118164,9.619999885559082,3129461.0,9.444191932678223
2013-05-24,10.15999984741211,9.579999923706055,9.579999923706055,9.880000114440918,3863500.0,9.699440002441406
2013-05-27,10.039999961853027,9.8100004196167,9.899999618530273,9.890000343322754,1795410.0,9.709258079528809
2013-05-28,10.680000305175781,9.84000015258789,9.890000343322754,10.619999885559082,5737111.0,10.425917625427246
2013-05-29,10.880000114440918,10.369999885559082,10.510000228881836,10.649999618530273,4067864.0,10.455368041992188
2013-05-30,10.800000190734863,10.460000038146973,10.59000015258789,10.59000015258789,2412801.0,10.396465301513672
2013-05-31,11.239999771118164,10.5,10.59000015258789,10.829999923706055,3960989.0,10.632079124450684
2013-06-03,11.0,10.680000305175781,10.699999809265137,10.890000343322754,2493040.0,10.690982818603516
2013-06-04,10.859999656677246,10.149999618530273,10.859999656677246,10.34000015258789,2276218.0,10.15103530883789
2013-06-05,10.4399995803833,10.130000114440918,10.300000190734863,10.359999656677246,1211750.0,10.170668601989746
2013-06-06,10.399999618530273,9.979999542236328,10.359999656677246,10.010000228881836,1426282.0,9.827064514160156
2013-06-07,10.079999923706055,9.680000305175781,10.0,9.720000267028809,1406266.0,9.542364120483398
2013-06-13,9.899999618530273,8.819999694824219,9.600000381469727,9.779999732971191,1656116.0,9.60126781463623
2013-06-14,9.9399995803833,9.520000457763672,9.779999732971191,9.819999694824219,1107034.0,9.640536308288574
2013-06-17,10.100000381469727,9.609999656677246,9.84000015258789,9.9399995803833,1139293.0,9.758342742919922
2013-06-18,10.109999656677246,9.779999732971191,10.050000190734863,9.890000343322754,776382.0,9.709258079528809
2013-06-19,9.8100004196167,9.449999809265137,9.8100004196167,9.710000038146973,943444.0,9.532547950744629
2013-06-20,9.680000305175781,9.350000381469727,9.670000076293945,9.390000343322754,680065.0,9.218396186828613
2013-06-21,9.34000015258789,9.119999885559082,9.199999809265137,9.229999542236328,669264.0,9.061319351196289
2013-06-24,9.329999923706055,8.65999984741211,9.279999732971191,8.720000267028809,892188.0,8.560640335083008
2013-06-25,8.800000190734863,7.869999885559082,8.65999984741211,8.550000190734863,1145915.0,8.393746376037598
2013-06-26,8.600000381469727,8.34000015258789,8.510000228881836,8.470000267028809,747601.0,8.315208435058594
2013-06-27,8.75,8.470000267028809,8.5,8.529999732971191,752288.0,8.37411117553711
2013-06-28,8.680000305175781,8.350000381469727,8.520000457763672,8.539999961853027,523829.0,8.383929252624512
2013-07-01,8.699999809265137,8.470000267028809,8.5600004196167,8.680000305175781,452299.0,8.521370887756348
2013-07-02,8.84000015258789,8.640000343322754,8.739999771118164,8.829999923706055,652622.0,8.668628692626953
2013-07-03,8.84000015258789,8.579999923706055,8.760000228881836,8.779999732971191,580765.0,8.619543075561523
2013-07-04,9.010000228881836,8.630000114440918,8.760000228881836,8.880000114440918,838887.0,8.7177152633667
2013-07-05,9.119999885559082,8.829999923706055,8.930000305175781,9.010000228881836,869977.0,8.84533977508545
2013-07-08,9.0,8.579999923706055,8.979999542236328,8.59000015258789,634785.0,8.433015823364258
2013-07-09,8.630000114440918,8.399999618530273,8.5,8.470000267028809,610823.0,8.315208435058594
2013-07-10,8.6899995803833,8.399999618530273,8.420000076293945,8.680000305175781,782842.0,8.521370887756348
2013-07-11,9.119999885559082,8.600000381469727,8.600000381469727,8.970000267028809,1086175.0,8.806070327758789
2013-07-12,9.039999961853027,8.869999885559082,9.010000228881836,9.0,1101081.0,8.835522651672363
2013-07-15,9.199999809265137,8.930000305175781,9.0,9.140000343322754,877506.0,8.972965240478516
2013-07-16,9.3100004196167,8.9399995803833,9.140000343322754,9.1899995803833,983298.0,9.022050857543945
2013-07-17,9.229999542236328,8.9399995803833,9.149999618530273,9.020000457763672,764052.0,8.855156898498535
2013-07-18,9.079999923706055,8.899999618530273,9.020000457763672,8.930000305175781,555560.0,8.766801834106445
2013-07-19,9.0600004196167,8.720000267028809,8.9399995803833,8.720000267028809,629458.0,8.560640335083008
2013-07-22,8.800000190734863,8.619999885559082,8.619999885559082,8.800000190734863,561650.0,8.639178276062012
2013-07-23,9.09000015258789,8.819999694824219,8.819999694824219,8.970000267028809,619775.0,8.806070327758789
2013-07-24,9.25,8.90999984741211,8.970000267028809,9.15999984741211,806644.0,8.992598533630371
2013-07-25,9.199999809265137,8.949999809265137,9.15999984741211,9.069999694824219,627137.0,8.904242515563965
2013-07-26,9.1899995803833,8.880000114440918,8.890000343322754,9.109999656677246,754921.0,8.943511962890625
2013-07-29,9.050000190734863,8.899999618530273,9.020000457763672,8.930000305175781,441615.0,8.766801834106445
2013-07-30,9.109999656677246,8.779999732971191,8.930000305175781,9.039999961853027,580627.0,8.874791145324707
2013-07-31,9.25,9.010000228881836,9.010000228881836,9.199999809265137,996535.0,9.031867980957031
2013-08-01,9.949999809265137,9.399999618530273,9.399999618530273,9.569999694824219,2999190.0,9.395106315612793
2013-08-02,9.619999885559082,9.300000190734863,9.430000305175781,9.460000038146973,1734757.0,9.287116050720215
2013-08-05,9.680000305175781,9.369999885559082,9.460000038146973,9.5,1635752.0,9.326385498046875
2013-08-06,9.760000228881836,9.430000305175781,9.460000038146973,9.699999809265137,1791068.0,9.522729873657227
2013-08-07,9.720000267028809,9.510000228881836,9.699999809265137,9.640000343322754,1444225.0,9.463827133178711
2013-08-08,9.710000038146973,9.449999809265137,9.5,9.600000381469727,1212979.0,9.42455768585205
2013-08-09,9.699999809265137,9.40999984741211,9.600000381469727,9.619999885559082,1425929.0,9.444191932678223
2013-08-12,9.84000015258789,9.59000015258789,9.680000305175781,9.800000190734863,2027017.0,9.620902061462402
2013-08-13,9.859999656677246,9.720000267028809,9.800000190734863,9.800000190734863,1433673.0,9.620902061462402
2013-08-14,10.050000190734863,9.779999732971191,9.779999732971191,9.829999923706055,1780714.0,9.650354385375977
2013-08-15,9.850000381469727,9.600000381469727,9.829999923706055,9.600000381469727,1213681.0,9.42455768585205
2013-08-16,9.779999732971191,9.350000381469727,9.520000457763672,9.40999984741211,1417282.0,9.238030433654785
2013-08-19,9.550000190734863,9.279999732971191,9.300000190734863,9.520000457763672,1166845.0,9.346019744873047
2013-08-20,9.699999809265137,9.460000038146973,9.510000228881836,9.5,1177324.0,9.326385498046875
2013-08-21,9.65999984741211,9.470000267028809,9.5,9.640000343322754,799087.0,9.463827133178711
2013-08-22,9.770000457763672,9.579999923706055,9.600000381469727,9.680000305175781,1100614.0,9.503095626831055
2013-08-23,9.739999771118164,9.40999984741211,9.680000305175781,9.6899995803833,1074291.0,9.51291275024414
2013-08-26,10.050000190734863,9.710000038146973,9.710000038146973,9.989999771118164,2604630.0,9.807430267333984
2013-08-27,10.59000015258789,10.100000381469727,10.170000076293945,10.260000228881836,4541075.0,10.072495460510254
2013-08-28,10.289999961853027,10.029999732971191,10.170000076293945,10.170000076293945,2694502.0,9.984140396118164
2013-08-29,10.859999656677246,10.109999656677246,10.109999656677246,10.670000076293945,4173680.0,10.475003242492676
2013-08-30,10.779999732971191,10.300000190734863,10.649999618530273,10.460000038146973,2704538.0,10.268841743469238
2013-09-02,10.550000190734863,10.119999885559082,10.470000267028809,10.300000190734863,1994463.0,10.111764907836914
2013-09-03,10.449999809265137,10.25,10.300000190734863,10.399999618530273,2232916.0,10.209938049316406
2013-09-04,10.420000076293945,10.149999618530273,10.399999618530273,10.350000381469727,1666963.0,10.16085147857666
2013-09-05,10.420000076293945,10.100000381469727,10.289999961853027,10.359999656677246,1693198.0,10.170668601989746
2013-09-06,10.420000076293945,10.220000267028809,10.34000015258789,10.270000457763672,1465778.0,10.082313537597656
2013-09-09,10.399999618530273,10.199999809265137,10.270000457763672,10.329999923706055,1597035.0,10.141217231750488
2013-09-10,10.640000343322754,10.329999923706055,10.380000114440918,10.40999984741211,2051374.0,10.219755172729492
2013-09-11,10.529999732971191,10.289999961853027,10.369999885559082,10.329999923706055,1730810.0,10.141217231750488
2013-09-12,11.15999984741211,10.300000190734863,10.369999885559082,10.890000343322754,4123010.0,10.690982818603516
2013-09-13,11.600000381469727,10.800000190734863,10.930000305175781,11.319999694824219,6051230.0,11.113123893737793
2013-09-16,12.020000457763672,11.130000114440918,11.609999656677246,12.010000228881836,6971904.0,11.790514945983887
2013-09-17,11.970000267028809,11.199999809265137,11.949999809265137,11.350000381469727,4695629.0,11.14257526397705
2013-09-18,11.880000114440918,11.210000038146973,11.350000381469727,11.380000114440918,3203336.0,11.172027587890625
2013-09-23,11.649999618530273,11.0,11.239999771118164,11.510000228881836,4848899.0,11.299652099609375
2013-09-24,11.579999923706055,11.15999984741211,11.34000015258789,11.479999542236328,3169149.0,11.270198822021484
2013-09-25,11.449999809265137,11.1899995803833,11.449999809265137,11.229999542236328,2876252.0,11.024767875671387
2013-09-26,11.220000267028809,10.600000381469727,11.210000038146973,10.630000114440918,2350903.0,10.435733795166016
2013-09-27,10.779999732971191,10.550000190734863,10.5600004196167,10.579999923706055,1360777.0,10.386648178100586
2013-09-30,10.890000343322754,10.600000381469727,10.600000381469727,10.829999923706055,1755849.0,10.632079124450684
2013-10-08,11.0600004196167,10.75,10.75,11.020000457763672,1762367.0,10.818607330322266
2013-10-09,11.050000190734863,10.75,11.050000190734863,10.970000267028809,1717430.0,10.76952075958252
2013-10-10,10.989999771118164,10.770000457763672,10.979999542236328,10.819999694824219,1463549.0,10.622262001037598
2013-10-11,11.300000190734863,10.850000381469727,10.850000381469727,11.25,2653970.0,11.044403076171875
2013-10-14,11.399999618530273,11.079999923706055,11.25,11.25,1910863.0,11.044403076171875
2013-10-15,11.260000228881836,11.079999923706055,11.25,11.15999984741211,1506848.0,10.956048011779785
2013-10-16,11.15999984741211,10.699999809265137,11.149999618530273,10.8100004196167,1683808.0,10.612444877624512
2013-10-17,10.899999618530273,10.609999656677246,10.829999923706055,10.680000305175781,1423455.0,10.484821319580078
2013-10-18,11.100000381469727,10.609999656677246,10.619999885559082,10.9399995803833,1459516.0,10.740068435668945
2013-10-21,11.300000190734863,10.899999618530273,10.979999542236328,11.180000305175781,1644141.0,10.975683212280273
2013-10-22,11.270000457763672,10.960000038146973,11.109999656677246,11.029999732971191,1352435.0,10.828423500061035
2013-10-23,11.239999771118164,10.9399995803833,11.0,11.050000190734863,1638711.0,10.848057746887207
2013-10-24,11.039999961853027,10.579999923706055,11.039999961853027,10.65999984741211,1611986.0,10.46518611907959
2013-10-25,10.75,10.329999923706055,10.520000457763672,10.350000381469727,1432019.0,10.16085147857666
2013-10-28,10.460000038146973,10.300000190734863,10.350000381469727,10.40999984741211,915056.0,10.219755172729492
2013-10-29,10.380000114440918,9.729999542236328,10.369999885559082,9.890000343322754,1559403.0,9.709258079528809
2013-10-30,10.039999961853027,9.859999656677246,9.869999885559082,10.020000457763672,791595.0,9.836881637573242
2013-10-31,10.199999809265137,9.930000305175781,10.039999961853027,10.109999656677246,784589.0,9.925236701965332
2013-11-01,10.25,9.979999542236328,10.0,10.09000015258789,695826.0,9.90560245513916
2013-11-04,10.270000457763672,10.0600004196167,10.0600004196167,10.210000038146973,723883.0,10.023408889770508
2013-11-05,10.289999961853027,10.0,10.199999809265137,10.289999961853027,633638.0,10.101946830749512
2013-11-06,10.40999984741211,10.229999542236328,10.3100004196167,10.260000228881836,838367.0,10.072495460510254
2013-11-07,10.25,10.0,10.149999618530273,10.029999732971191,949798.0,9.846698760986328
2013-11-08,10.020000457763672,9.789999961853027,9.90999984741211,9.930000305175781,811237.0,9.748526573181152
2013-11-11,10.050000190734863,9.850000381469727,9.949999809265137,10.0,482176.0,9.817246437072754
2013-11-12,10.170000076293945,10.0,10.020000457763672,10.130000114440918,544475.0,9.94487190246582
2013-11-13,10.100000381469727,9.850000381469727,10.010000228881836,9.890000343322754,741155.0,9.709258079528809
2013-11-14,10.079999923706055,9.8100004196167,9.8100004196167,10.0600004196167,560310.0,9.876151084899902
2013-11-15,10.300000190734863,10.069999694824219,10.149999618530273,10.25,1063585.0,10.062678337097168
2013-11-18,10.399999618530273,10.199999809265137,10.210000038146973,10.399999618530273,1240100.0,10.209938049316406
2013-11-19,10.4399995803833,10.239999771118164,10.399999618530273,10.399999618530273,1664661.0,10.209938049316406
2013-11-20,10.59000015258789,10.279999732971191,10.350000381469727,10.5600004196167,1604767.0,10.367013931274414
2013-11-21,10.520000457763672,10.319999694824219,10.479999542236328,10.369999885559082,1377860.0,10.180485725402832
2013-11-22,10.430000305175781,10.319999694824219,10.329999923706055,10.329999923706055,801200.0,10.141217231750488
2013-11-25,10.489999771118164,10.300000190734863,10.300000190734863,10.359999656677246,832171.0,10.170668601989746
2013-11-26,10.470000267028809,10.329999923706055,10.359999656677246,10.460000038146973,1013391.0,10.268841743469238
2013-11-27,10.770000457763672,10.460000038146973,10.489999771118164,10.720000267028809,1991375.0,10.524089813232422
2013-11-28,10.890000343322754,10.600000381469727,10.720000267028809,10.670000076293945,1497983.0,10.475003242492676
2013-11-29,10.880000114440918,10.630000114440918,10.739999771118164,10.859999656677246,1545909.0,10.661530494689941
2013-12-02,10.579999923706055,10.020000457763672,10.579999923706055,10.0600004196167,2409206.0,9.876151084899902
2013-12-03,10.369999885559082,9.899999618530273,10.039999961853027,10.319999694824219,986422.0,10.131400108337402
2013-12-04,10.5600004196167,10.229999542236328,10.289999961853027,10.390000343322754,1192715.0,10.20012092590332
2013-12-05,10.5,10.300000190734863,10.3100004196167,10.390000343322754,742950.0,10.20012092590332
2013-12-06,10.430000305175781,10.329999923706055,10.390000343322754,10.399999618530273,656859.0,10.209938049316406
2013-12-09,10.600000381469727,10.380000114440918,10.380000114440918,10.529999732971191,751967.0,10.33756160736084
2013-12-10,10.609999656677246,10.4399995803833,10.460000038146973,10.5,874366.0,10.308110237121582
2013-12-11,10.510000228881836,10.260000228881836,10.510000228881836,10.3100004196167,817188.0,10.12158203125
2013-12-12,10.5600004196167,10.260000228881836,10.279999732971191,10.539999961853027,959185.0,10.347379684448242
2013-12-13,10.670000076293945,10.399999618530273,10.539999961853027,10.619999885559082,1017345.0,10.425917625427246
2013-12-16,10.770000457763672,10.390000343322754,10.579999923706055,10.449999809265137,1517293.0,10.259023666381836
2013-12-17,10.5,10.220000267028809,10.449999809265137,10.279999732971191,725251.0,10.09212875366211
2013-12-18,10.380000114440918,10.25,10.25,10.3100004196167,558261.0,10.12158203125
2013-12-19,10.369999885559082,10.119999885559082,10.300000190734863,10.149999618530273,520949.0,9.964505195617676
2013-12-20,10.260000228881836,10.039999961853027,10.130000114440918,10.079999923706055,561281.0,9.895784378051758
2013-12-23,10.09000015258789,9.850000381469727,10.010000228881836,9.970000267028809,532172.0,9.787796020507812
2013-12-24,10.130000114440918,9.960000038146973,9.989999771118164,10.119999885559082,519394.0,9.935053825378418
2013-12-25,10.199999809265137,10.079999923706055,10.180000305175781,10.180000305175781,488177.0,9.99395751953125
2013-12-26,10.180000305175781,9.970000267028809,10.170000076293945,9.979999542236328,573802.0,9.797612190246582
2013-12-27,10.220000267028809,9.949999809265137,9.949999809265137,10.170000076293945,463485.0,9.984140396118164
2013-12-30,10.289999961853027,10.199999809265137,10.199999809265137,10.260000228881836,451772.0,10.072495460510254
2013-12-31,10.329999923706055,10.170000076293945,10.329999923706055,10.25,460193.0,10.062678337097168
2014-01-02,10.40999984741211,10.260000228881836,10.260000228881836,10.399999618530273,828782.0,10.209938049316406
2014-01-03,10.399999618530273,10.210000038146973,10.399999618530273,10.25,430909.0,10.062678337097168
2014-01-06,10.199999809265137,9.850000381469727,10.199999809265137,9.880000114440918,882702.0,9.699440002441406
2014-01-07,10.079999923706055,9.819999694824219,9.829999923706055,10.0,375139.0,9.817246437072754
2014-01-08,10.069999694824219,9.829999923706055,10.0600004196167,9.899999618530273,559219.0,9.719074249267578
2014-01-09,10.149999618530273,9.819999694824219,9.960000038146973,9.949999809265137,758602.0,9.768160820007324
2014-01-10,10.020000457763672,9.829999923706055,9.960000038146973,9.9399995803833,687289.0,9.758342742919922
2014-01-13,9.989999771118164,9.819999694824219,9.930000305175781,9.979999542236328,778281.0,9.797612190246582
2014-01-14,10.270000457763672,9.880000114440918,10.020000457763672,10.220000267028809,1236232.0,10.033226013183594
2014-01-15,10.479999542236328,9.949999809265137,10.180000305175781,10.449999809265137,1619787.0,10.259023666381836
2014-01-16,10.470000267028809,10.199999809265137,10.199999809265137,10.350000381469727,748123.0,10.16085147857666
2014-01-17,10.5,10.289999961853027,10.329999923706055,10.479999542236328,678352.0,10.28847599029541
2014-01-20,10.539999961853027,10.300000190734863,10.430000305175781,10.449999809265137,538822.0,10.259023666381836
2014-01-21,10.539999961853027,10.369999885559082,10.420000076293945,10.489999771118164,584129.0,10.29829216003418
2014-01-22,10.819999694824219,10.40999984741211,10.489999771118164,10.710000038146973,1896252.0,10.51427173614502
2014-01-23,10.760000228881836,10.649999618530273,10.6899995803833,10.699999809265137,1014556.0,10.504454612731934
2014-01-24,11.199999809265137,10.630000114440918,10.6899995803833,11.100000381469727,2960185.0,10.89714527130127
2014-01-27,11.300000190734863,10.890000343322754,10.899999618530273,11.140000343322754,2749565.0,10.936413764953613
2014-01-28,11.220000267028809,10.989999771118164,11.130000114440918,11.149999618530273,1660865.0,10.946229934692383
2014-01-29,11.569999694824219,11.09000015258789,11.09000015258789,11.359999656677246,2887281.0,11.152392387390137
2014-01-30,11.460000038146973,11.180000305175781,11.359999656677246,11.380000114440918,989179.0,11.172027587890625
2014-02-07,11.380000114440918,11.020000457763672,11.3100004196167,11.380000114440918,1054423.0,11.172027587890625
2014-02-10,11.680000305175781,11.260000228881836,11.329999923706055,11.59000015258789,2370645.0,11.378190994262695
2014-02-11,11.649999618530273,11.369999885559082,11.579999923706055,11.609999656677246,1644444.0,11.397825241088867
2014-02-12,12.300000190734863,11.550000190734863,11.609999656677246,11.970000267028809,2974894.0,11.751245498657227
2014-02-13,12.149999618530273,11.510000228881836,11.970000267028809,11.550000190734863,1967410.0,11.338921546936035
2014-02-14,12.0,11.520000457763672,11.550000190734863,11.75,1891036.0,11.535266876220703
2014-02-17,12.0,11.5,11.619999885559082,11.930000305175781,2463779.0,11.711977005004883
2014-02-18,12.619999885559082,11.789999961853027,11.890000343322754,12.40999984741211,3789808.0,12.18320369720459
2014-02-19,12.359999656677246,11.989999771118164,12.34000015258789,12.3100004196167,2095887.0,12.08503246307373
2014-02-20,12.390000343322754,11.890000343322754,12.289999961853027,11.90999984741211,1723497.0,11.692341804504395
2014-02-21,11.960000038146973,11.430000305175781,11.850000381469727,11.649999618530273,2588673.0,11.437093734741211
2014-02-24,11.729999542236328,11.430000305175781,11.520000457763672,11.640000343322754,1521804.0,11.427276611328125
2014-02-25,11.770000457763672,11.0,11.649999618530273,11.0600004196167,2329347.0,10.85787582397461
2014-02-26,11.199999809265137,10.880000114440918,11.0600004196167,11.170000076293945,1050195.0,10.965865135192871
2014-02-27,11.34000015258789,10.930000305175781,11.199999809265137,10.970000267028809,1263169.0,10.76952075958252
2014-02-28,11.220000267028809,10.850000381469727,10.880000114440918,11.15999984741211,806800.0,10.956048011779785
2014-03-03,11.420000076293945,11.149999618530273,11.15999984741211,11.390000343322754,1031703.0,11.181844711303711
2014-03-04,11.449999809265137,11.199999809265137,11.369999885559082,11.390000343322754,640921.0,11.181844711303711
2014-03-05,11.630000114440918,11.25,11.260000228881836,11.4399995803833,914447.0,11.23093032836914
2014-03-06,11.65999984741211,11.399999618530273,11.5,11.4399995803833,1002415.0,11.23093032836914
2014-03-07,11.5,11.25,11.34000015258789,11.350000381469727,513905.0,11.14257526397705
2014-03-10,11.350000381469727,10.819999694824219,11.210000038146973,10.859999656677246,1026929.0,10.661530494689941
2014-03-11,11.0,10.760000228881836,10.859999656677246,10.880000114440918,657759.0,10.68116569519043
2014-03-12,10.949999809265137,10.699999809265137,10.890000343322754,10.84000015258789,757224.0,10.64189624786377
2014-03-13,10.979999542236328,10.760000228881836,10.760000228881836,10.930000305175781,692582.0,10.73025131225586
2014-03-14,11.15999984741211,10.829999923706055,10.9399995803833,11.15999984741211,1044408.0,10.956048011779785
2014-03-17,11.289999961853027,11.079999923706055,11.130000114440918,11.279999732971191,878582.0,11.073854446411133
2014-03-18,11.5,11.140000343322754,11.25,11.319999694824219,869310.0,11.113123893737793
2014-03-19,11.350000381469727,11.0600004196167,11.350000381469727,11.229999542236328,597016.0,11.024767875671387
2014-03-20,11.319999694824219,11.020000457763672,11.229999542236328,11.050000190734863,886475.0,10.848057746887207
2014-03-21,11.25,10.869999885559082,11.039999961853027,11.220000267028809,1062365.0,11.014951705932617
2014-03-24,11.550000190734863,11.170000076293945,11.210000038146973,11.449999809265137,1744908.0,11.240748405456543
2014-03-25,11.489999771118164,11.300000190734863,11.34000015258789,11.399999618530273,930991.0,11.191661834716797
2014-03-26,11.539999961853027,11.329999923706055,11.399999618530273,11.399999618530273,679866.0,11.191661834716797
2014-03-27,11.489999771118164,11.220000267028809,11.479999542236328,11.3100004196167,888629.0,11.103306770324707
2014-03-28,11.420000076293945,10.930000305175781,11.239999771118164,11.0,804240.0,10.798972129821777
2014-03-31,11.050000190734863,10.779999732971191,10.949999809265137,10.84000015258789,552263.0,10.64189624786377
2014-04-01,11.149999618530273,10.800000190734863,10.859999656677246,11.149999618530273,612173.0,10.946229934692383
2014-04-02,11.15999984741211,11.010000228881836,11.119999885559082,11.09000015258789,348647.0,10.887327194213867
2014-04-03,11.119999885559082,10.9399995803833,11.100000381469727,11.09000015258789,469586.0,10.887327194213867
2014-04-04,11.5,11.0,11.069999694824219,11.449999809265137,1564813.0,11.240748405456543
2014-04-08,11.800000190734863,11.319999694824219,11.380000114440918,11.729999542236328,2130381.0,11.515631675720215
2014-04-09,11.75,11.550000190734863,11.75,11.65999984741211,1326264.0,11.446910858154297
2014-04-10,12.100000381469727,11.579999923706055,11.699999809265137,11.880000114440918,2263164.0,11.662890434265137
2014-04-11,12.399999618530273,11.760000228881836,11.84000015258789,12.300000190734863,2954276.0,12.075214385986328
2014-04-14,12.970000267028809,12.109999656677246,12.3100004196167,12.8100004196167,3911338.0,12.575894355773926
2014-04-15,12.539999961853027,12.1899995803833,12.479999542236328,12.289999961853027,4792598.0,12.065397262573242
2014-04-16,12.4399995803833,12.149999618530273,12.210000038146973,12.199999809265137,1904574.0,11.977041244506836
2014-04-17,12.489999771118164,11.970000267028809,12.199999809265137,12.3100004196167,2024907.0,12.08503246307373
2014-04-18,12.40999984741211,12.180000305175781,12.319999694824219,12.210000038146973,893889.0,11.986859321594238
2014-04-21,12.130000114440918,11.75,12.0,11.779999732971191,1662724.0,11.564717292785645
2014-04-22,12.0,11.40999984741211,11.75,11.649999618530273,1432866.0,11.437093734741211
2014-04-23,11.899999618530273,11.520000457763672,11.680000305175781,11.640000343322754,1042807.0,11.427276611328125
2014-04-24,11.9399995803833,11.5,11.65999984741211,11.899999618530273,850365.0,11.682523727416992
2014-04-25,12.279999732971191,11.569999694824219,11.890000343322754,11.609999656677246,1901841.0,11.397825241088867
2014-04-28,11.640000343322754,11.0,11.510000228881836,11.140000343322754,1869780.0,10.936413764953613
2014-04-29,11.510000228881836,11.050000190734863,11.210000038146973,11.489999771118164,864177.0,11.280016899108887
2014-04-30,11.970000267028809,11.390000343322754,11.539999961853027,11.949999809265137,1104065.0,11.731611251831055
2014-05-05,12.109999656677246,11.6899995803833,11.890000343322754,12.069999694824219,822090.0,11.849417686462402
2014-05-06,12.199999809265137,11.930000305175781,12.069999694824219,11.989999771118164,1071595.0,11.770879745483398
2014-05-07,11.989999771118164,11.779999732971191,11.960000038146973,11.800000190734863,541748.0,11.584352493286133
2014-05-08,11.970000267028809,11.710000038146973,11.779999732971191,11.800000190734863,657325.0,11.584352493286133
2014-05-09,11.829999923706055,11.279999732971191,11.789999961853027,11.510000228881836,932842.0,11.299652099609375
2014-05-12,12.130000114440918,11.470000267028809,11.5,12.09000015258789,1414165.0,11.86905288696289
2014-05-13,12.220000267028809,11.960000038146973,11.989999771118164,12.039999961853027,1243152.0,11.819965362548828
2014-05-14,12.140000343322754,11.880000114440918,12.140000343322754,12.010000228881836,744629.0,11.790514945983887
2014-05-15,12.09000015258789,11.699999809265137,11.960000038146973,11.699999809265137,899528.0,11.48617935180664
2014-05-16,11.779999732971191,11.479999542236328,11.579999923706055,11.739999771118164,695952.0,11.5254487991333
2014-05-19,11.739999771118164,11.510000228881836,11.739999771118164,11.619999885559082,462166.0,11.407641410827637
2014-05-20,11.9399995803833,11.699999809265137,11.729999542236328,11.869999885559082,602239.0,11.65307331085205
2014-05-21,12.069999694824219,11.789999961853027,11.859999656677246,11.960000038146973,603991.0,11.74142837524414
2014-05-22,12.300000190734863,11.90999984741211,11.90999984741211,12.279999732971191,1987148.0,12.05557918548584
2014-05-23,12.5,12.149999618530273,12.239999771118164,12.380000114440918,3251307.0,12.153752326965332
2014-05-26,12.380000114440918,11.989999771118164,12.380000114440918,12.220000267028809,2770611.0,11.996676445007324
2014-05-27,12.3100004196167,12.0,12.149999618530273,12.079999923706055,1807404.0,11.859234809875488
2014-05-28,12.449999809265137,12.050000190734863,12.050000190734863,12.359999656677246,2710984.0,12.134117126464844
2014-05-29,12.420000076293945,12.09000015258789,12.319999694824219,12.210000038146973,1424855.0,11.986859321594238
2014-05-30,12.75,12.109999656677246,12.119999885559082,12.640000343322754,4142354.0,12.409001350402832
2014-06-03,13.170000076293945,12.529999732971191,12.600000381469727,12.960000038146973,4897856.0,12.723153114318848
2014-06-04,12.960000038146973,12.59000015258789,12.960000038146973,12.710000038146973,2630617.0,12.477721214294434
2014-06-05,13.119999885559082,12.65999984741211,12.720000267028809,12.729999542236328,3122666.0,12.497355461120605
2014-06-06,13.069999694824219,12.579999923706055,12.729999542236328,13.050000190734863,3038291.0,12.811508178710938
2014-06-09,13.489999771118164,12.930000305175781,13.029999732971191,13.1899995803833,3686165.0,12.948948860168457
2014-06-10,13.350000381469727,12.90999984741211,13.1899995803833,13.260000228881836,2136379.0,13.017670631408691
2014-06-11,13.300000190734863,12.899999618530273,13.1899995803833,13.050000190734863,1681840.0,12.811508178710938
2014-06-12,13.609999656677246,12.899999618530273,12.989999771118164,13.470000267028809,3272628.0,13.223832130432129
2014-06-13,13.600000381469727,13.300000190734863,13.399999618530273,13.420000076293945,2085415.0,13.1747465133667
2014-06-16,13.779999732971191,13.3100004196167,13.420000076293945,13.399999618530273,1962360.0,13.155111312866211
2014-06-17,13.369999885559082,12.90999984741211,13.369999885559082,12.949999809265137,2609755.0,12.713335037231445
2014-06-18,13.079999923706055,12.829999923706055,12.989999771118164,12.949999809265137,1365733.0,12.713335037231445
2014-06-19,13.079999923706055,12.579999923706055,12.890000343322754,12.75,1292726.0,12.516990661621094
2014-06-20,12.949999809265137,12.630000114440918,12.710000038146973,12.9399995803833,924455.0,12.703518867492676
2014-06-23,13.180000305175781,12.84000015258789,12.920000076293945,13.149999618530273,1381699.0,12.909680366516113
2014-06-24,13.300000190734863,12.979999542236328,13.100000381469727,13.0600004196167,1128996.0,12.82132625579834
2014-06-25,13.079999923706055,12.6899995803833,13.0600004196167,12.880000114440918,1053339.0,12.644615173339844
2014-06-26,13.239999771118164,12.770000457763672,12.880000114440918,13.119999885559082,1204563.0,12.880228996276855
2014-06-27,13.119999885559082,12.949999809265137,13.109999656677246,13.050000190734863,2087489.0,12.811508178710938
2014-06-30,13.199999809265137,12.850000381469727,13.050000190734863,12.899999618530273,3117457.0,12.664249420166016
2014-07-01,13.050000190734863,12.859999656677246,12.90999984741211,13.0,1456812.0,12.762422561645508
2014-07-02,13.420000076293945,12.90999984741211,13.0,13.40999984741211,2619554.0,13.164928436279297
2014-07-03,13.59000015258789,13.229999542236328,13.359999656677246,13.539999961853027,2179036.0,13.292552947998047
2014-07-04,13.800000190734863,13.489999771118164,13.529999732971191,13.59000015258789,2278023.0,13.341638565063477
2014-07-07,13.84000015258789,13.390000343322754,13.6899995803833,13.710000038146973,2120173.0,13.45944595336914
2014-07-08,14.670000076293945,13.789999961853027,13.800000190734863,14.25,4597955.0,13.989578247070312
2014-07-09,14.350000381469727,13.920000076293945,14.220000267028809,13.930000305175781,2214492.0,13.67542552947998
2014-07-10,14.210000038146973,13.699999809265137,13.949999809265137,14.020000457763672,1396072.0,13.763781547546387
2014-07-11,14.4399995803833,13.949999809265137,14.0,14.1899995803833,2053023.0,13.93067455291748
2014-07-14,14.479999542236328,14.109999656677246,14.109999656677246,14.449999809265137,1325583.0,14.185922622680664
2014-07-15,14.550000190734863,13.970000267028809,14.3100004196167,14.199999809265137,1777036.0,13.940491676330566
2014-07-16,14.399999618530273,13.970000267028809,14.109999656677246,14.3100004196167,1565584.0,14.048481941223145
2014-07-17,14.300000190734863,13.829999923706055,14.130000114440918,14.199999809265137,1519096.0,13.940491676330566
2014-07-18,14.680000305175781,14.029999732971191,14.0600004196167,14.449999809265137,2082952.0,14.185922622680664
2014-07-21,14.649999618530273,14.3100004196167,14.5,14.619999885559082,1219717.0,14.352815628051758
2014-07-22,14.84000015258789,14.460000038146973,14.619999885559082,14.630000114440918,1312008.0,14.362632751464844
2014-07-23,14.670000076293945,14.239999771118164,14.5600004196167,14.260000228881836,1074288.0,13.999395370483398
2014-07-24,14.300000190734863,13.869999885559082,14.25,13.989999771118164,1363249.0,13.734330177307129
2014-07-25,14.289999961853027,13.880000114440918,13.989999771118164,14.050000190734863,685894.0,13.793233871459961
2014-07-28,14.279999732971191,14.0600004196167,14.100000381469727,14.199999809265137,1082590.0,13.940491676330566
2014-07-29,14.550000190734863,14.100000381469727,14.220000267028809,14.470000267028809,1173101.0,14.205557823181152
2014-07-30,15.079999923706055,14.319999694824219,14.479999542236328,14.880000114440918,2025859.0,14.608064651489258
2014-07-31,14.970000267028809,14.609999656677246,14.890000343322754,14.829999923706055,840200.0,14.558978080749512
2014-08-01,15.100000381469727,14.649999618530273,14.8100004196167,14.829999923706055,1291702.0,14.558978080749512
2014-08-04,15.069999694824219,14.720000267028809,14.829999923706055,14.960000038146973,1139655.0,14.686602592468262
2014-08-05,14.949999809265137,14.579999923706055,14.899999618530273,14.760000228881836,1329940.0,14.490257263183594
2014-08-06,15.020000457763672,14.579999923706055,14.739999771118164,15.0,1323313.0,14.725871086120605
2014-08-07,15.029999732971191,14.680000305175781,14.920000076293945,14.710000038146973,866230.0,14.441170692443848
2014-08-08,15.4399995803833,14.739999771118164,14.75,15.289999961853027,1996978.0,15.010571479797363
2014-08-11,15.989999771118164,15.210000038146973,15.300000190734863,15.720000267028809,2155316.0,15.432713508605957
2014-08-12,16.260000228881836,15.579999923706055,15.770000457763672,15.819999694824219,2417610.0,15.530885696411133
2014-08-13,16.18000030517578,15.680000305175781,15.729999542236328,16.059999465942383,1725921.0,15.766498565673828
2014-08-14,16.149999618530273,15.699999809265137,16.079999923706055,15.75,1157797.0,15.462164878845215
2014-08-15,16.739999771118164,15.699999809265137,15.800000190734863,16.59000015258789,2602782.0,16.286813735961914
2014-08-18,16.700000762939453,16.31999969482422,16.700000762939453,16.600000381469727,1936966.0,16.296632766723633
2014-08-19,16.399999618530273,15.84000015258789,16.399999618530273,15.880000114440918,3986864.0,15.589789390563965
2014-08-20,16.06999969482422,15.770000457763672,15.899999618530273,16.0,1810792.0,15.707595825195312
2014-08-21,16.040000915527344,15.630000114440918,15.949999809265137,16.010000228881836,1726308.0,15.717413902282715
2014-08-22,16.969999313354492,15.8100004196167,16.010000228881836,16.690000534057617,2653527.0,16.384986877441406
2014-08-25,17.3700008392334,16.43000030517578,16.639999389648438,17.09000015258789,2317336.0,16.77767562866211
2014-08-26,17.5,16.610000610351562,17.079999923706055,16.860000610351562,2215102.0,16.5518798828125
2014-08-27,17.100000381469727,16.520000457763672,16.709999084472656,16.81999969482422,1321747.0,16.512609481811523
2014-08-28,17.25,16.559999465942383,16.600000381469727,16.989999771118164,1171541.0,16.679502487182617
2014-08-29,17.149999618530273,16.799999237060547,17.06999969482422,16.979999542236328,1143311.0,16.66968536376953
2014-09-01,17.530000686645508,16.729999542236328,16.8799991607666,17.479999542236328,1607487.0,17.160547256469727
2014-09-02,18.190000534057617,17.399999618530273,17.399999618530273,18.110000610351562,1986570.0,17.779035568237305
2014-09-03,18.5,17.81999969482422,18.1299991607666,18.0,2381595.0,17.671045303344727
2014-09-04,18.260000228881836,17.700000762939453,18.0,18.200000762939453,1791586.0,17.86739158630371
2014-09-05,19.719999313354492,18.040000915527344,18.190000534057617,19.670000076293945,3673692.0,19.31052589416504
2014-09-09,19.8799991607666,19.239999771118164,19.799999237060547,19.510000228881836,2355793.0,19.15345001220703
2014-09-10,20.5,19.1299991607666,19.3799991607666,20.489999771118164,3203469.0,20.11553955078125
2014-09-11,21.440000534057617,19.700000762939453,20.489999771118164,19.8799991607666,4228181.0,19.516685485839844
2014-09-12,20.309999465942383,19.479999542236328,19.979999542236328,19.889999389648438,2366255.0,19.526504516601562
2014-09-15,20.0,19.40999984741211,19.59000015258789,19.989999771118164,2712839.0,19.624677658081055
2014-09-16,20.280000686645508,18.59000015258789,20.200000762939453,18.81999969482422,3315578.0,18.47606086730957
2014-09-17,18.989999771118164,18.239999771118164,18.549999237060547,18.6299991607666,3311872.0,18.289531707763672
2014-09-18,19.270000457763672,18.479999542236328,18.6200008392334,19.110000610351562,1853367.0,18.760761260986328
2014-09-19,20.049999237060547,19.0,19.0,20.040000915527344,2665894.0,19.673763275146484
2014-09-22,19.90999984741211,19.020000457763672,19.649999618530273,19.200000762939453,2126708.0,18.8491153717041
2014-09-23,19.469999313354492,19.030000686645508,19.049999237060547,19.209999084472656,1663100.0,18.858930587768555
2014-09-24,20.15999984741211,19.209999084472656,19.209999084472656,19.940000534057617,2675664.0,19.575592041015625
2014-09-25,20.469999313354492,19.700000762939453,20.030000686645508,20.06999969482422,2290922.0,19.703214645385742
2014-09-26,20.0,19.5,19.889999389648438,19.989999771118164,1255999.0,19.624677658081055
2014-09-29,20.399999618530273,20.020000457763672,20.059999465942383,20.170000076293945,1507883.0,19.801387786865234
2014-09-30,20.280000686645508,19.709999084472656,20.15999984741211,20.06999969482422,1761850.0,19.703214645385742
2014-10-08,20.25,19.780000686645508,20.059999465942383,20.0,1501668.0,19.634492874145508
2014-10-09,20.149999618530273,19.559999465942383,20.0,19.65999984741211,2466702.0,19.300708770751953
2014-10-10,19.649999618530273,19.290000915527344,19.649999618530273,19.299999237060547,1995270.0,18.94728660583496
2014-10-13,19.200000762939453,18.600000381469727,19.0,19.1299991607666,2073365.0,18.780393600463867
2014-10-14,19.600000381469727,18.950000762939453,18.969999313354492,19.229999542236328,1265684.0,18.87856674194336
2014-10-15,19.399999618530273,18.829999923706055,19.219999313354492,19.34000015258789,1157851.0,18.986557006835938
2014-10-16,19.40999984741211,19.0,19.190000534057617,19.100000381469727,1852750.0,18.750944137573242
2014-10-17,19.3700008392334,18.5,19.100000381469727,18.920000076293945,1444038.0,18.57423210144043
2014-10-20,18.950000762939453,18.700000762939453,18.760000228881836,18.860000610351562,907321.0,18.515331268310547
2014-10-21,18.899999618530273,18.459999084472656,18.700000762939453,18.459999084472656,1294555.0,18.122638702392578
2014-10-22,18.600000381469727,18.010000228881836,18.420000076293945,18.1299991607666,959197.0,17.798667907714844
2014-10-23,18.100000381469727,17.299999237060547,17.600000381469727,17.420000076293945,2270727.0,17.10164451599121
2014-10-24,18.15999984741211,17.200000762939453,17.31999969482422,17.719999313354492,1356623.0,17.396162033081055
2014-10-27,18.049999237060547,17.3799991607666,17.68000030517578,17.899999618530273,833955.0,17.5728702545166
2014-10-28,18.5,17.760000228881836,17.8700008392334,18.479999542236328,1293937.0,18.14227294921875
2014-10-29,19.15999984741211,18.6200008392334,18.649999618530273,18.739999771118164,2114238.0,18.39752197265625
2014-10-30,19.389999389648438,18.5,18.739999771118164,18.969999313354492,2606341.0,18.62331771850586
2014-10-31,19.25,18.770000457763672,18.959999084472656,18.969999313354492,1853816.0,18.62331771850586
2014-11-03,19.68000030517578,18.690000534057617,18.700000762939453,19.489999771118164,3608189.0,19.13381576538086
2014-11-04,19.489999771118164,19.0,19.489999771118164,19.389999389648438,1503285.0,19.035642623901367
2014-11-05,19.399999618530273,18.84000015258789,19.049999237060547,19.34000015258789,2469900.0,18.986557006835938
2014-11-06,19.299999237060547,19.079999923706055,19.229999542236328,19.190000534057617,884059.0,18.839298248291016
2014-11-07,19.360000610351562,18.93000030517578,19.0,19.239999771118164,1424724.0,18.888383865356445
2014-11-10,19.399999618530273,18.889999389648438,19.0,19.1299991607666,1578613.0,18.780393600463867
2014-11-11,19.139999389648438,17.90999984741211,18.8799991607666,18.270000457763672,3087726.0,17.936113357543945
2014-11-12,18.3700008392334,17.90999984741211,18.0,18.270000457763672,848925.0,17.936113357543945
2014-11-13,18.299999237060547,17.65999984741211,18.100000381469727,17.729999542236328,1466464.0,17.40597915649414
2014-11-14,17.700000762939453,17.260000228881836,17.549999237060547,17.530000686645508,1367137.0,17.20963478088379
2014-11-17,18.100000381469727,17.350000381469727,17.350000381469727,17.93000030517578,1538918.0,17.602323532104492
2014-11-18,18.100000381469727,17.799999237060547,17.93000030517578,17.969999313354492,1194400.0,17.641592025756836
2014-11-19,18.209999084472656,17.969999313354492,17.989999771118164,18.09000015258789,787186.0,17.7593994140625
2014-11-20,18.260000228881836,17.920000076293945,18.100000381469727,18.049999237060547,800793.0,17.720129013061523
2014-11-21,18.579999923706055,17.979999542236328,18.040000915527344,18.549999237060547,1286947.0,18.210994720458984
2014-11-24,18.719999313354492,18.3700008392334,18.600000381469727,18.399999618530273,972770.0,18.063735961914062
2014-11-25,18.559999465942383,18.0,18.0,18.5,2125852.0,18.161909103393555
2014-11-26,18.700000762939453,18.31999969482422,18.510000228881836,18.43000030517578,1039261.0,18.093189239501953
2014-11-27,18.6200008392334,18.299999237060547,18.299999237060547,18.610000610351562,1467327.0,18.2698974609375
2014-11-28,19.270000457763672,18.479999542236328,18.649999618530273,19.209999084472656,2718412.0,18.858930587768555
2014-12-01,19.1200008392334,18.5,18.5,18.729999542236328,1932734.0,18.387704849243164
2014-12-02,19.049999237060547,18.40999984741211,18.68000030517578,18.709999084472656,2315026.0,18.368070602416992
2014-12-03,19.239999771118164,18.3799991607666,18.75,18.799999237060547,3602897.0,18.456424713134766
2014-12-04,19.079999923706055,18.530000686645508,18.760000228881836,18.850000381469727,2702297.0,18.505512237548828
2014-12-05,18.850000381469727,17.0,18.850000381469727,17.559999465942383,3241319.0,17.239086151123047
2014-12-08,17.559999465942383,16.899999618530273,17.559999465942383,17.110000610351562,2929007.0,16.79730987548828
2014-12-09,17.239999771118164,15.800000190734863,17.239999771118164,16.389999389648438,4757186.0,16.09046745300293
2014-12-10,16.84000015258789,15.829999923706055,16.09000015258789,16.829999923706055,1996544.0,16.52242660522461
2014-12-11,17.030000686645508,16.510000228881836,16.729999542236328,16.8799991607666,1386737.0,16.571514129638672
2014-12-12,18.5,16.670000076293945,16.920000076293945,17.850000381469727,3297743.0,17.523786544799805
2014-12-15,18.100000381469727,17.40999984741211,17.530000686645508,17.8799991607666,1572141.0,17.553237915039062
2014-12-16,17.979999542236328,17.600000381469727,17.65999984741211,17.639999389648438,1052495.0,17.317623138427734
2014-12-17,17.639999389648438,16.549999237060547,17.639999389648438,16.8799991607666,2354493.0,16.571514129638672
2014-12-18,16.969999313354492,16.440000534057617,16.829999923706055,16.770000457763672,1086240.0,16.463523864746094
2014-12-19,16.850000381469727,16.0,16.770000457763672,16.81999969482422,1937539.0,16.512609481811523
2014-12-22,17.299999237060547,15.899999618530273,16.670000076293945,15.920000076293945,1412800.0,15.629057884216309
2014-12-23,17.489999771118164,15.510000228881836,15.920000076293945,16.68000030517578,1848325.0,16.37516975402832
2014-12-24,17.0,16.0,16.25,16.84000015258789,981068.0,16.532245635986328
2014-12-25,17.200000762939453,16.690000534057617,16.84000015258789,16.8799991607666,637403.0,16.571514129638672
2014-12-26,17.1200008392334,16.75,16.979999542236328,16.920000076293945,1223526.0,16.610782623291016
2014-12-29,16.920000076293945,16.0,16.709999084472656,16.1200008392334,1302746.0,15.825403213500977
2014-12-30,16.149999618530273,15.59000015258789,15.989999771118164,15.800000190734863,1074681.0,15.511251449584961
2014-12-31,16.329999923706055,15.600000381469727,15.720000267028809,16.299999237060547,947274.0,16.002113342285156
2015-01-05,17.3700008392334,15.989999771118164,16.18000030517578,17.079999923706055,2037021.0,16.767858505249023
2015-01-06,17.100000381469727,16.649999618530273,17.010000228881836,16.8799991607666,867073.0,16.571514129638672
2015-01-07,17.15999984741211,16.719999313354492,16.8799991607666,17.0,742268.0,16.689321517944336
2015-01-08,17.1299991607666,16.690000534057617,16.950000762939453,16.780000686645508,551629.0,16.47334098815918
2015-01-09,17.09000015258789,16.329999923706055,16.780000686645508,16.6299991607666,1187879.0,16.326080322265625
2015-01-12,16.5,15.880000114440918,16.5,16.059999465942383,896632.0,15.766498565673828
2015-01-13,16.360000610351562,15.90999984741211,15.90999984741211,16.280000686645508,460046.0,15.9824800491333
2015-01-14,16.600000381469727,15.930000305175781,16.280000686645508,16.329999923706055,868017.0,16.031566619873047
2015-01-15,16.389999389648438,16.06999969482422,16.299999237060547,16.280000686645508,721954.0,15.9824800491333
2015-01-16,16.389999389648438,16.1299991607666,16.280000686645508,16.290000915527344,1079597.0,15.992297172546387
2015-01-19,16.299999237060547,15.600000381469727,16.149999618530273,15.880000114440918,1055021.0,15.589789390563965
2015-01-20,16.479999542236328,15.84000015258789,15.84000015258789,16.399999618530273,1544523.0,16.10028648376465
2015-01-21,16.989999771118164,16.389999389648438,16.399999618530273,16.770000457763672,1907232.0,16.463523864746094
2015-01-22,17.059999465942383,16.6299991607666,16.799999237060547,16.989999771118164,1821309.0,16.679502487182617
2015-01-23,17.030000686645508,16.739999771118164,16.899999618530273,16.959999084472656,1382314.0,16.65005111694336
2015-01-26,17.450000762939453,16.809999465942383,16.899999618530273,17.350000381469727,1985593.0,17.03292465209961
2015-01-27,17.81999969482422,17.209999084472656,17.209999084472656,17.739999771118164,1983689.0,17.415796279907227
2015-01-28,17.780000686645508,17.440000534057617,17.780000686645508,17.479999542236328,1033301.0,17.160547256469727
2015-01-29,17.549999237060547,17.190000534057617,17.479999542236328,17.260000228881836,933220.0,16.944568634033203
2015-01-30,17.3799991607666,17.020000457763672,17.219999313354492,17.219999313354492,644555.0,16.905298233032227
2015-02-02,17.200000762939453,16.510000228881836,17.079999923706055,17.09000015258789,587775.0,16.77767562866211
2015-02-03,17.799999237060547,17.049999237060547,17.049999237060547,17.479999542236328,1169802.0,17.160547256469727
2015-02-04,17.850000381469727,17.31999969482422,17.479999542236328,17.579999923706055,1025830.0,17.25872039794922
2015-02-05,17.780000686645508,16.790000915527344,17.600000381469727,16.969999313354492,2539157.0,16.659868240356445
2015-02-06,16.899999618530273,16.489999771118164,16.799999237060547,16.690000534057617,1006312.0,16.384986877441406
2015-02-09,16.700000762939453,16.389999389648438,16.670000076293945,16.450000762939453,676858.0,16.14937400817871
2015-02-10,16.610000610351562,16.100000381469727,16.100000381469727,16.579999923706055,557029.0,16.276996612548828
2015-02-11,16.989999771118164,16.59000015258789,16.59000015258789,16.90999984741211,817632.0,16.600963592529297
2015-02-12,17.299999237060547,16.920000076293945,16.920000076293945,17.15999984741211,952010.0,16.846397399902344
2015-02-13,17.3799991607666,17.18000030517578,17.280000686645508,17.3799991607666,731425.0,17.062374114990234
2015-02-16,17.799999237060547,17.200000762939453,17.200000762939453,17.68000030517578,1249617.0,17.35689353942871
2015-02-17,18.18000030517578,17.6200008392334,17.700000762939453,17.829999923706055,1494816.0,17.504152297973633
2015-02-25,18.329999923706055,17.75,17.899999618530273,18.06999969482422,1133381.0,17.739765167236328
2015-02-26,18.270000457763672,17.579999923706055,18.149999618530273,17.920000076293945,1162471.0,17.592506408691406
2015-02-27,18.200000762939453,17.75,17.75,18.040000915527344,1218040.0,17.71031379699707
2015-03-02,18.479999542236328,17.920000076293945,18.049999237060547,18.329999923706055,1676171.0,17.995014190673828
2015-03-03,19.600000381469727,18.329999923706055,18.5,19.479999542236328,5052519.0,19.12399673461914
2015-03-04,21.149999618530273,19.06999969482422,19.350000381469727,20.190000534057617,5061230.0,19.821022033691406
2015-03-05,20.5,19.739999771118164,20.200000762939453,20.329999923706055,2386527.0,19.958463668823242
2015-03-06,21.15999984741211,20.049999237060547,20.329999923706055,21.1299991607666,3568252.0,20.74384307861328
2015-03-09,22.75,21.489999771118164,21.489999771118164,21.770000457763672,4944636.0,21.372148513793945
2015-03-10,22.799999237060547,21.18000030517578,21.709999084472656,22.059999465942383,3015566.0,21.65684700012207
2015-03-11,22.200000762939453,21.5,21.950000762939453,21.90999984741211,3214523.0,21.50959014892578
2015-03-12,22.790000915527344,21.200000762939453,21.90999984741211,21.90999984741211,3000929.0,21.50959014892578
2015-03-13,21.989999771118164,21.049999237060547,21.790000915527344,21.889999389648438,2661073.0,21.489953994750977
2015-03-16,22.649999618530273,21.610000610351562,21.920000076293945,22.149999618530273,3223880.0,21.745203018188477
2015-03-17,24.3700008392334,22.020000457763672,22.200000762939453,24.3700008392334,7969066.0,23.924633026123047
2015-03-18,24.479999542236328,23.6200008392334,24.459999084472656,24.09000015258789,3978592.0,23.649749755859375
2015-03-19,24.100000381469727,23.5,23.989999771118164,23.84000015258789,2562908.0,23.40431785583496
2015-03-20,24.5,23.559999465942383,23.989999771118164,23.979999542236328,2424226.0,23.541759490966797
2015-03-23,24.65999984741211,23.65999984741211,24.5,24.049999237060547,2999281.0,23.61048126220703
2015-03-24,24.100000381469727,22.360000610351562,24.079999923706055,23.6200008392334,3032400.0,23.18834114074707
2015-03-25,25.479999542236328,23.299999237060547,23.350000381469727,24.729999542236328,4381221.0,24.278053283691406
2015-03-26,26.700000762939453,24.0,24.719999313354492,25.75,4448618.0,25.27941131591797
2015-03-27,25.739999771118164,25.079999923706055,25.670000076293945,25.479999542236328,1556526.0,25.014347076416016
2015-03-30,26.350000381469727,25.200000762939453,25.489999771118164,25.760000228881836,2023236.0,25.289230346679688
2015-03-31,25.780000686645508,24.799999237060547,25.510000228881836,24.989999771118164,2329164.0,24.533300399780273
2015-04-01,25.790000915527344,24.799999237060547,25.010000228881836,25.329999923706055,2369041.0,24.86708641052246
2015-04-02,26.6299991607666,24.959999084472656,25.329999923706055,26.299999237060547,3573270.0,25.819360733032227
2015-04-03,26.799999237060547,25.5,25.90999984741211,25.989999771118164,1906372.0,25.515026092529297
2015-04-07,26.399999618530273,25.75,25.889999389648438,26.0,2446233.0,25.524845123291016
2015-04-08,26.700000762939453,25.350000381469727,25.989999771118164,25.920000076293945,2762184.0,25.446306228637695
2015-04-09,26.579999923706055,25.25,25.8799991607666,26.559999465942383,4184255.0,26.074609756469727
2015-04-10,29.219999313354492,25.889999389648438,25.90999984741211,28.540000915527344,7265541.0,28.0184268951416
2015-04-13,29.989999771118164,28.010000228881836,28.3700008392334,28.8700008392334,4351471.0,28.34239387512207
2015-04-14,28.549999237060547,27.40999984741211,28.5,27.729999542236328,3017873.0,27.223224639892578
2015-04-15,28.0,26.65999984741211,27.799999237060547,26.729999542236328,2285703.0,26.24150276184082
2015-04-16,27.270000457763672,25.780000686645508,26.469999313354492,26.780000686645508,1654377.0,26.29058837890625
2015-04-17,27.219999313354492,26.600000381469727,27.09000015258789,26.959999084472656,1671529.0,26.46729850769043
2015-04-20,26.899999618530273,24.260000228881836,26.809999465942383,25.260000228881836,4842035.0,24.79836654663086
2015-04-21,25.649999618530273,24.899999618530273,24.899999618530273,25.610000610351562,2039886.0,25.141971588134766
2015-04-22,26.829999923706055,25.6299991607666,25.81999969482422,26.299999237060547,2882347.0,25.819360733032227
2015-04-23,26.850000381469727,26.229999542236328,26.25,26.440000534057617,2128420.0,25.956804275512695
2015-04-24,28.459999084472656,26.149999618530273,26.15999984741211,27.450000762939453,2635827.0,26.94834327697754
2015-04-27,27.690000534057617,26.110000610351562,27.420000076293945,26.809999465942383,2071447.0,26.320039749145508
2015-04-28,26.770000457763672,24.75,26.520000457763672,25.1200008392334,2965580.0,24.660924911499023
2015-04-29,26.579999923706055,24.399999618530273,25.06999969482422,26.059999465942383,2797248.0,25.5837459564209
2015-04-30,27.459999084472656,25.760000228881836,25.920000076293945,26.8700008392334,2911538.0,26.378944396972656
2015-05-04,29.559999465942383,26.850000381469727,26.979999542236328,29.559999465942383,5152513.0,29.0197811126709
2015-05-05,32.279998779296875,28.899999618530273,29.59000015258789,30.969999313354492,4530812.0,30.404014587402344
2015-05-06,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-07,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-08,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-11,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-12,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-13,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-14,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-15,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-18,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-19,30.969999313354492,30.969999313354492,30.969999313354492,30.969999313354492,0.0,30.404014587402344
2015-05-20,33.790000915527344,31.0,33.0,32.88999938964844,9340371.0,32.28892517089844
2015-05-21,33.86000061035156,31.149999618530273,32.45000076293945,33.7599983215332,6998983.0,33.143028259277344
2015-05-22,37.13999938964844,33.86000061035156,34.16999816894531,36.47999954223633,5857015.0,35.81332015991211
2015-05-25,39.95000076293945,35.20000076293945,36.0,39.41999816894531,7224461.0,38.699588775634766
2015-05-26,42.75,39.52000045776367,39.77000045776367,42.349998474121094,5050154.0,41.576045989990234
2015-05-27,43.880001068115234,39.79999923706055,42.029998779296875,41.209999084472656,6284951.0,40.45687484741211
2015-05-28,45.33000183105469,40.22999954223633,40.22999954223633,43.84000015258789,8101063.0,43.038814544677734
2015-05-29,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-01,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-02,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-03,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-04,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-05,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-08,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-09,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-10,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-11,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-12,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-15,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-16,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-17,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-18,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-19,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-23,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-24,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-25,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-26,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-29,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-06-30,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-01,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-02,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-03,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-06,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-07,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-08,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-09,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-10,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-13,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-14,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-15,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-16,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-17,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-20,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-21,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-22,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-23,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-24,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-27,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-28,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-29,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-30,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-07-31,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-03,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-04,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-05,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-06,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-07,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-10,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-11,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-12,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-13,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-14,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-17,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-18,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-19,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-20,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-21,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-24,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0,43.038814544677734
2015-08-25,39.459999084472656,39.459999084472656,39.459999084472656,39.459999084472656,5800.0,38.73885726928711
2015-08-26,35.5099983215332,35.5099983215332,35.5099983215332,35.5099983215332,37500.0,34.86104202270508
2015-08-27,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,16800.0,31.37592124938965
2015-08-28,28.760000228881836,28.760000228881836,28.760000228881836,28.760000228881836,2681800.0,28.234403610229492
2015-08-31,25.8799991607666,25.8799991607666,25.8799991607666,25.8799991607666,2130600.0,25.40703773498535
2015-09-01,23.290000915527344,23.290000915527344,23.290000915527344,23.290000915527344,525600.0,22.864370346069336
2015-09-02,23.559999465942383,20.959999084472656,20.959999084472656,20.959999084472656,28942081.0,20.57695198059082
2015-09-07,20.670000076293945,18.860000610351562,20.100000381469727,18.889999389648438,21507253.0,18.54477882385254
2015-09-08,19.8799991607666,17.260000228881836,18.530000686645508,19.299999237060547,16710483.0,18.94728660583496
2015-09-09,21.229999542236328,19.049999237060547,19.190000534057617,21.229999542236328,21943197.0,20.842016220092773
2015-09-10,21.0,19.549999237060547,20.100000381469727,19.780000686645508,14734234.0,19.418516159057617
2015-09-11,20.700000762939453,19.520000457763672,19.600000381469727,20.18000030517578,9547960.0,19.81120491027832
2015-09-14,21.600000381469727,18.5,20.399999618530273,20.06999969482422,17534951.0,19.703214645385742
2015-09-15,19.469999313354492,18.059999465942383,19.0,18.059999465942383,9982860.0,17.72994613647461
2015-09-16,19.790000915527344,16.829999923706055,17.700000762939453,19.260000228881836,17126125.0,18.90802001953125
2015-09-17,19.170000076293945,17.360000610351562,18.510000228881836,17.399999618530273,12594477.0,17.08201026916504
2015-09-18,17.649999618530273,16.770000457763672,17.290000915527344,17.239999771118164,8751826.0,16.92493438720703
2015-09-21,18.600000381469727,17.0,17.15999984741211,18.549999237060547,9101923.0,18.210994720458984
2015-09-22,20.360000610351562,18.350000381469727,18.350000381469727,19.84000015258789,13552059.0,19.477418899536133
2015-09-23,19.81999969482422,18.770000457763672,19.0,19.1200008392334,9113585.0,18.770578384399414
2015-09-24,19.719999313354492,19.0,19.1299991607666,19.420000076293945,5481209.0,19.065095901489258
2015-09-25,19.639999389648438,18.0,19.3700008392334,18.25,6175564.0,17.91647720336914
2015-09-28,19.5,17.799999237060547,18.299999237060547,19.450000762939453,5356475.0,19.094547271728516
2015-09-29,20.270000457763672,18.600000381469727,19.200000762939453,19.68000030517578,8158486.0,19.320343017578125
2015-09-30,19.979999542236328,19.200000762939453,19.5,19.5,4624303.0,19.143632888793945
2015-10-08,20.799999237060547,19.649999618530273,20.200000762939453,20.5,10007690.0,20.125356674194336
2015-10-09,21.219999313354492,20.0,20.389999389648438,20.780000686645508,7835034.0,20.40024185180664
2015-10-12,22.270000457763672,20.780000686645508,20.799999237060547,21.81999969482422,10786100.0,21.421232223510742
2015-10-13,23.280000686645508,21.520000457763672,21.520000457763672,22.670000076293945,7853921.0,22.255699157714844
2015-10-14,22.799999237060547,21.579999923706055,22.799999237060547,21.8700008392334,6979669.0,21.470321655273438
2015-10-15,22.950000762939453,21.56999969482422,21.600000381469727,22.93000030517578,6981382.0,22.510948181152344
2015-10-16,23.979999542236328,22.75,23.1200008392334,23.549999237060547,8251089.0,23.119617462158203
2015-10-19,24.010000228881836,22.68000030517578,23.600000381469727,23.030000686645508,6611368.0,22.609121322631836
2015-10-20,23.700000762939453,22.600000381469727,23.09000015258789,23.639999389648438,5803904.0,23.20797348022461
2015-10-21,24.030000686645508,21.280000686645508,23.6299991607666,21.729999542236328,7455095.0,21.33287811279297
2015-10-22,23.5,21.5,21.649999618530273,23.010000228881836,5754196.0,22.58948516845703
2015-10-23,23.950000762939453,22.6200008392334,22.93000030517578,23.760000228881836,6496168.0,23.325780868530273
2015-10-26,26.100000381469727,23.25,23.899999618530273,25.860000610351562,10206167.0,25.38740348815918
2015-10-27,25.799999237060547,23.700000762939453,25.309999465942383,25.229999542236328,7752002.0,24.76891326904297
2015-10-28,25.260000228881836,23.610000610351562,25.260000228881836,24.520000457763672,6603979.0,24.071889877319336
2015-10-29,24.959999084472656,23.799999237060547,24.030000686645508,24.5,5669771.0,24.052255630493164
2015-10-30,24.959999084472656,23.670000076293945,24.229999542236328,24.020000457763672,5931569.0,23.581029891967773
2015-11-02,24.18000030517578,22.6200008392334,23.25,23.530000686645508,4697284.0,23.09998321533203
2015-11-03,23.770000457763672,22.799999237060547,23.299999237060547,23.5,3485421.0,23.070533752441406
2015-11-04,24.719999313354492,23.389999389648438,23.389999389648438,24.639999389648438,6152439.0,24.189695358276367
2015-11-05,26.059999465942383,24.479999542236328,24.479999542236328,25.360000610351562,6068878.0,24.89653968811035
2015-11-06,26.5,25.290000915527344,25.299999237060547,26.15999984741211,5475563.0,25.681921005249023
2015-11-09,26.649999618530273,25.25,25.739999771118164,26.3700008392334,3959009.0,25.88808250427246
2015-11-10,28.8799991607666,25.729999542236328,26.200000762939453,28.350000381469727,8126944.0,27.831897735595703
2015-11-11,30.989999771118164,28.0,28.5,29.68000030517578,9303226.0,29.137588500976562
2015-11-12,31.280000686645508,29.0,29.5,30.969999313354492,7060768.0,30.404014587402344
2015-11-13,31.489999771118164,28.5,30.649999618530273,30.399999618530273,6585223.0,29.844432830810547
2015-11-16,33.439998626708984,30.100000381469727,30.100000381469727,33.439998626708984,10276491.0,32.82887649536133
2015-11-17,36.779998779296875,36.779998779296875,36.779998779296875,36.779998779296875,1917649.0,36.10783767700195
2015-11-18,40.45000076293945,37.5,39.9900016784668,38.08000183105469,15152164.0,37.38407897949219
2015-11-19,41.88999938964844,38.70000076293945,38.79999923706055,41.88999938964844,6822925.0,41.12445068359375
2015-11-20,46.08000183105469,43.880001068115234,44.5,46.08000183105469,13892342.0,45.237876892089844
2015-11-23,46.0,41.790000915527344,45.5,43.369998931884766,9311001.0,42.57740020751953
2015-11-24,44.9900016784668,42.0099983215332,43.02000045776367,44.060001373291016,3911342.0,43.25479507446289
2015-11-25,47.810001373291016,43.0099983215332,43.400001525878906,47.380001068115234,10000673.0,46.51411819458008
2015-11-26,48.5,45.0,46.060001373291016,45.709999084472656,5859172.0,44.874637603759766
2015-11-27,49.20000076293945,44.79999923706055,47.0,48.27000045776367,9603571.0,47.38785171508789
2015-11-30,49.0,43.439998626708984,48.0,43.439998626708984,15124458.0,42.646121978759766
2015-12-01,43.79999923706055,39.099998474121094,43.5,39.099998474121094,10550129.0,38.38543701171875
2015-12-02,40.16999816894531,35.189998626708984,38.75,38.97999954223633,12178388.0,38.26763153076172
2015-12-03,42.880001068115234,37.0099983215332,37.650001525878906,42.880001068115234,13208984.0,42.09635925292969
2015-12-04,44.0,41.029998779296875,42.20000076293945,42.02000045776367,6990978.0,41.2520751953125
2015-12-07,43.4900016784668,41.900001525878906,42.27000045776367,42.5099983215332,6055064.0,41.73311996459961
2015-12-08,46.7599983215332,41.709999084472656,42.5,45.58000183105469,6844737.0,44.74701690673828
2015-12-09,48.900001525878906,45.0,45.0,46.619998931884766,5710954.0,45.768009185791016
2015-12-10,46.650001525878906,43.52000045776367,45.77000045776367,44.560001373291016,3261602.0,43.74565505981445
2015-12-11,45.459999084472656,41.0,45.0,43.029998779296875,4590211.0,42.243614196777344
2015-12-14,42.59000015258789,38.72999954223633,42.59000015258789,41.130001068115234,6412589.0,40.37833786010742
2015-12-15,42.52000045776367,39.0,40.279998779296875,41.47999954223633,3711096.0,40.72194290161133
2015-12-16,42.400001525878906,40.0,42.119998931884766,40.189998626708984,4198697.0,39.45551300048828
2015-12-17,42.0,39.70000076293945,40.0099983215332,41.61000061035156,6243877.0,40.84956741333008
2015-12-18,41.5,39.70000076293945,41.5,40.4900016784668,5571069.0,39.75003433227539
2015-12-21,41.47999954223633,39.470001220703125,40.5,40.88999938964844,5278083.0,40.142723083496094
2015-12-22,40.959999084472656,39.900001525878906,40.869998931884766,40.33000183105469,2795775.0,39.592960357666016
2015-12-23,40.400001525878906,38.709999084472656,40.279998779296875,38.86000061035156,4230534.0,38.14982604980469
2015-12-24,39.97999954223633,36.0,38.119998931884766,39.619998931884766,4256324.0,38.89593505859375
2015-12-25,40.97999954223633,38.83000183105469,39.59000015258789,39.630001068115234,5083641.0,38.9057502746582
2015-12-28,40.650001525878906,38.849998474121094,39.16999816894531,39.34000015258789,3795787.0,38.62105178833008
2015-12-29,39.970001220703125,38.900001525878906,39.54999923706055,39.43000030517578,1971973.0,38.709407806396484
2015-12-30,40.68000030517578,39.529998779296875,39.849998474121094,40.25,3158772.0,39.51441955566406
2015-12-31,40.29999923706055,37.0099983215332,40.15999984741211,38.22999954223633,2945368.0,37.53133773803711
2016-01-04,39.900001525878906,34.43000030517578,38.0,34.529998779296875,2915652.0,33.89895248413086
2016-01-05,34.79999923706055,31.09000015258789,32.150001525878906,32.15999984741211,4892641.0,31.572267532348633
2016-01-06,33.400001525878906,31.510000228881836,32.52000045776367,32.9900016784668,3361063.0,32.38710021972656
2016-01-07,32.400001525878906,29.690000534057617,32.400001525878906,29.690000534057617,447600.0,29.14740753173828
2016-01-08,30.579999923706055,26.799999237060547,29.110000610351562,28.010000228881836,6259834.0,27.498109817504883
2016-01-11,28.0,25.209999084472656,27.049999237060547,25.209999084472656,4541624.0,24.749279022216797
2016-01-12,25.899999618530273,23.84000015258789,24.239999771118164,25.270000457763672,4207484.0,24.808183670043945
2016-01-13,27.68000030517578,25.079999923706055,25.299999237060547,25.920000076293945,6303262.0,25.446306228637695
2016-01-14,28.010000228881836,24.649999618530273,24.670000076293945,27.56999969482422,5968654.0,27.066150665283203
2016-01-15,27.790000915527344,25.600000381469727,27.06999969482422,25.670000076293945,4512038.0,25.20087432861328
2016-01-18,27.489999771118164,25.270000457763672,25.270000457763672,26.850000381469727,4107773.0,26.359310150146484
2016-01-19,28.850000381469727,26.450000762939453,26.450000762939453,28.65999984741211,5136973.0,28.136232376098633
2016-01-20,29.770000457763672,28.100000381469727,28.149999618530273,29.280000686645508,4732478.0,28.74489974975586
2016-01-21,29.8799991607666,27.020000457763672,28.5,27.229999542236328,4353911.0,26.732364654541016
2016-01-22,28.479999542236328,26.260000228881836,27.299999237060547,27.709999084472656,3186063.0,27.20359230041504
2016-01-25,28.479999542236328,27.0,28.389999389648438,27.6200008392334,4476452.0,27.115238189697266
2016-01-26,27.469999313354492,24.860000610351562,27.469999313354492,24.860000610351562,4487732.0,24.405677795410156
2016-01-27,25.25,22.3700008392334,25.0,23.229999542236328,6064216.0,22.805465698242188
2016-01-28,23.8799991607666,21.31999969482422,22.899999618530273,21.969999313354492,3626455.0,21.568490982055664
2016-01-29,23.5,21.260000228881836,21.299999237060547,23.020000457763672,4441916.0,22.59930419921875
2016-02-01,22.950000762939453,21.719999313354492,22.850000381469727,22.420000076293945,2729195.0,22.01026725769043
2016-02-02,23.6200008392334,22.40999984741211,22.40999984741211,23.34000015258789,3063503.0,22.9134578704834
2016-02-03,23.209999084472656,22.299999237060547,22.989999771118164,22.93000030517578,3349333.0,22.510948181152344
2016-02-04,25.219999313354492,23.049999237060547,23.25,25.219999313354492,5117094.0,24.759096145629883
2016-02-05,26.290000915527344,24.799999237060547,25.479999542236328,24.959999084472656,4745662.0,24.503847122192383
2016-02-15,24.799999237060547,23.510000228881836,24.25,24.559999465942383,4668391.0,24.11115837097168
2016-02-16,26.399999618530273,24.93000030517578,25.0,25.8799991607666,4586588.0,25.40703773498535
2016-02-17,27.18000030517578,25.649999618530273,25.860000610351562,26.899999618530273,5278944.0,26.40839385986328
2016-02-18,27.579999923706055,26.360000610351562,27.360000610351562,26.420000076293945,4345493.0,25.93716812133789
2016-02-19,27.489999771118164,26.049999237060547,26.25,26.729999542236328,3605638.0,26.24150276184082
2016-02-22,27.799999237060547,26.700000762939453,27.100000381469727,27.5,4109498.0,26.9974308013916
2016-02-23,28.5,27.0,27.469999313354492,27.920000076293945,4443346.0,27.40975570678711
2016-02-24,29.25,27.450000762939453,27.770000457763672,29.1200008392334,6025652.0,28.58782386779785
2016-02-25,29.0,26.209999084472656,29.0,26.209999084472656,6602805.0,25.73100471496582
2016-02-26,27.459999084472656,25.889999389648438,26.219999313354492,26.809999465942383,4688841.0,26.320039749145508
2016-02-29,26.579999923706055,24.1299991607666,26.579999923706055,24.1299991607666,6422567.0,23.68901824951172
2016-03-01,24.8799991607666,22.709999084472656,23.84000015258789,24.3700008392334,3574931.0,23.924633026123047
2016-03-02,25.690000534057617,24.020000457763672,24.15999984741211,25.520000457763672,4151113.0,25.053617477416992
2016-03-03,26.170000076293945,25.329999923706055,25.43000030517578,25.56999969482422,3931903.0,25.102703094482422
2016-03-04,25.649999618530273,23.6200008392334,25.1200008392334,24.260000228881836,3869176.0,23.81664276123047
2016-03-07,25.40999984741211,24.43000030517578,24.65999984741211,25.299999237060547,2703647.0,24.837635040283203
2016-03-08,25.489999771118164,24.100000381469727,25.18000030517578,25.399999618530273,2590745.0,24.935808181762695
2016-03-09,26.25,24.549999237060547,24.950000762939453,25.510000228881836,3112938.0,25.043798446655273
2016-03-10,26.690000534057617,25.030000686645508,25.299999237060547,25.469999313354492,3963827.0,25.004528045654297
2016-03-11,26.0,24.860000610351562,25.0,25.809999465942383,3226641.0,25.338315963745117
2016-03-14,27.389999389648438,25.600000381469727,26.079999923706055,26.84000015258789,5682214.0,26.3494930267334
2016-03-15,26.90999984741211,26.1200008392334,26.600000381469727,26.34000015258789,3601227.0,25.85862922668457
2016-03-16,28.969999313354492,27.200000762939453,27.889999389648438,27.309999465942383,9427220.0,26.810901641845703
2016-03-17,28.290000915527344,26.809999465942383,26.850000381469727,28.219999313354492,6604206.0,27.704273223876953
2016-03-18,29.8700008392334,28.100000381469727,28.5,29.469999313354492,5237327.0,28.931427001953125
2016-03-21,30.399999618530273,29.510000228881836,29.799999237060547,30.31999969482422,4526479.0,29.765893936157227
2016-03-22,33.04999923706055,29.520000457763672,29.81999969482422,31.299999237060547,5604420.0,30.727983474731445
2016-03-23,32.880001068115234,31.0,31.479999542236328,32.540000915527344,4776159.0,31.945322036743164
2016-03-24,34.400001525878906,31.59000015258789,32.220001220703125,33.13999938964844,5388501.0,32.534358978271484
2016-03-25,36.45000076293945,33.02000045776367,33.02000045776367,36.45000076293945,6641601.0,35.783870697021484
2016-03-28,37.97999954223633,33.400001525878906,36.83000183105469,34.4900016784668,7411041.0,33.85968780517578
2016-03-29,34.779998779296875,31.68000030517578,34.5,32.529998779296875,7267980.0,31.93550682067871
2016-03-30,33.83000183105469,32.400001525878906,32.66999816894531,33.5099983215332,4718128.0,32.8975944519043
2016-03-31,36.29999923706055,33.11000061035156,33.310001373291016,34.5099983215332,6728966.0,33.87932205200195
2016-04-01,34.65999984741211,32.650001525878906,34.20000076293945,33.099998474121094,4548524.0,32.495086669921875
2016-04-05,34.5,33.0,33.18000030517578,34.029998779296875,3924548.0,33.4080924987793
2016-04-06,35.849998474121094,34.029998779296875,34.029998779296875,34.9900016784668,4972904.0,34.35055160522461
2016-04-07,34.95000076293945,33.20000076293945,34.849998474121094,33.43000030517578,4104083.0,32.81905746459961
2016-04-08,33.5,32.119998931884766,33.25,33.09000015258789,3018517.0,32.48527526855469
2016-04-11,34.869998931884766,33.0,33.5,34.709999084472656,3779906.0,34.07566452026367
2016-04-12,34.70000076293945,33.810001373291016,34.5,34.470001220703125,3488493.0,33.84005355834961
2016-04-13,35.20000076293945,34.02000045776367,34.02000045776367,34.61000061035156,3588931.0,33.97749328613281
2016-04-14,35.9900016784668,34.630001068115234,34.9900016784668,35.709999084472656,4608313.0,35.05738830566406
2016-04-15,36.20000076293945,34.83000183105469,35.75,36.0,3852900.0,35.34209060668945
2016-04-18,35.7599983215332,34.20000076293945,35.7599983215332,34.88999938964844,3135964.0,34.25237274169922
2016-04-19,36.119998931884766,34.79999923706055,35.150001525878906,35.77000045776367,3336969.0,35.116294860839844
2016-04-20,35.93000030517578,32.20000076293945,35.79999923706055,32.84000015258789,4965274.0,32.23984146118164
2016-04-21,33.79999923706055,31.959999084472656,32.77000045776367,32.060001373291016,3327378.0,31.474098205566406
2016-04-22,32.97999954223633,31.09000015258789,32.029998779296875,32.630001068115234,3081884.0,32.0336799621582
2016-04-25,33.16999816894531,31.68000030517578,32.0,32.630001068115234,2312911.0,32.0336799621582
2016-04-26,33.189998626708984,32.25,32.25,33.13999938964844,2177887.0,32.534358978271484
2016-04-27,34.84000015258789,32.95000076293945,33.0099983215332,34.0,2909554.0,33.37864303588867
2016-04-28,36.88999938964844,34.86000061035156,36.0,35.650001525878906,6951205.0,34.99848556518555
2016-04-29,36.29999923706055,34.5099983215332,35.029998779296875,35.779998779296875,4396577.0,35.1261100769043
2016-05-03,36.33000183105469,34.900001525878906,35.47999954223633,36.290000915527344,3786669.0,35.62678909301758
2016-05-04,37.52000045776367,35.97999954223633,36.25,36.279998779296875,4168681.0,35.61697006225586
2016-05-05,35.9900016784668,35.0,35.79999923706055,35.619998931884766,3051773.0,34.969032287597656
2016-05-06,35.54999923706055,32.09000015258789,35.209999084472656,32.38999938964844,7137690.0,31.798063278198242
2016-05-09,31.59000015258789,29.280000686645508,31.59000015258789,30.209999084472656,6966303.0,29.65790367126465
2016-05-10,30.489999771118164,29.329999923706055,29.649999618530273,29.530000686645508,3162782.0,28.990333557128906
2016-05-11,30.15999984741211,28.0,30.100000381469727,28.110000610351562,3285302.0,27.596284866333008
2016-05-12,27.59000015258789,26.0,27.59000015258789,27.010000228881836,3087832.0,26.516386032104492
2016-05-13,28.079999923706055,26.979999542236328,26.979999542236328,27.600000381469727,3783640.0,27.09560203552246
2016-05-16,29.700000762939453,27.690000534057617,28.299999237060547,29.56999969482422,3306952.0,29.029600143432617
2016-05-17,29.68000030517578,28.459999084472656,29.559999465942383,28.649999618530273,3069257.0,28.126415252685547
2016-05-18,28.299999237060547,26.510000228881836,28.299999237060547,26.93000030517578,3242776.0,26.437847137451172
2016-05-19,27.889999389648438,26.799999237060547,26.959999084472656,26.920000076293945,1794315.0,26.428030014038086
2016-05-20,27.450000762939453,26.06999969482422,26.6299991607666,27.40999984741211,1605604.0,26.909074783325195
2016-05-23,28.40999984741211,27.399999618530273,27.579999923706055,28.270000457763672,2882129.0,27.753360748291016
2016-05-24,29.18000030517578,28.1299991607666,28.40999984741211,28.59000015258789,2166016.0,28.0675106048584
2016-05-25,28.860000610351562,28.059999465942383,28.780000686645508,28.389999389648438,2061455.0,27.871166229248047
2016-05-26,28.579999923706055,27.010000228881836,28.270000457763672,28.399999618530273,1686302.0,27.880983352661133
2016-05-27,28.479999542236328,27.899999618530273,28.479999542236328,28.329999923706055,1547137.0,27.8122615814209
2016-05-30,28.489999771118164,27.600000381469727,28.239999771118164,28.270000457763672,1967103.0,27.753360748291016
2016-05-31,29.649999618530273,28.0,28.260000228881836,29.520000457763672,3088039.0,28.980514526367188
2016-06-01,30.399999618530273,29.309999465942383,29.59000015258789,29.90999984741211,2645867.0,29.363386154174805
2016-06-02,30.5,29.600000381469727,29.700000762939453,30.15999984741211,2356818.0,29.60881805419922
2016-06-03,30.600000381469727,29.719999313354492,30.0,30.360000610351562,2374143.0,29.805166244506836
2016-06-06,31.200000762939453,30.299999237060547,30.399999618530273,31.040000915527344,2319046.0,30.47273826599121
2016-06-07,31.059999465942383,30.350000381469727,31.059999465942383,30.8700008392334,1982075.0,30.305843353271484
2016-06-08,30.799999237060547,30.0,30.799999237060547,30.40999984741211,1674040.0,29.854249954223633
2016-06-13,29.979999542236328,27.989999771118164,29.799999237060547,28.1200008392334,2247196.0,27.606101989746094
2016-06-14,28.18000030517578,27.3799991607666,28.100000381469727,28.15999984741211,1792982.0,27.645368576049805
2016-06-15,29.350000381469727,27.639999389648438,27.850000381469727,29.040000915527344,1641914.0,28.509286880493164
2016-06-16,30.229999542236328,28.850000381469727,29.0,29.799999237060547,2613465.0,29.25539779663086
2016-06-17,30.239999771118164,29.309999465942383,29.979999542236328,29.520000457763672,1649788.0,28.980514526367188
2016-06-20,29.0,27.299999237060547,27.299999237060547,28.43000030517578,3613109.0,27.91043472290039
2016-06-21,28.739999771118164,27.899999618530273,28.479999542236328,28.059999465942383,2281562.0,27.547197341918945
2016-06-22,28.799999237060547,27.520000457763672,28.079999923706055,28.690000534057617,1466162.0,28.165685653686523
2016-06-23,29.0,28.280000686645508,28.649999618530273,28.6299991607666,1877007.0,28.106779098510742
2016-06-24,28.84000015258789,26.579999923706055,28.549999237060547,28.040000915527344,1941070.0,27.527563095092773
2016-06-27,28.639999389648438,27.530000686645508,27.549999237060547,28.450000762939453,1763243.0,27.930068969726562
2016-06-28,28.8799991607666,28.170000076293945,28.3799991607666,28.719999313354492,2487093.0,28.195133209228516
2016-06-29,29.489999771118164,28.65999984741211,28.940000534057617,29.219999313354492,3687196.0,28.685997009277344
2016-06-30,29.479999542236328,28.719999313354492,29.209999084472656,29.290000915527344,2406431.0,28.754718780517578
2016-07-01,29.540000915527344,29.010000228881836,29.260000228881836,29.139999389648438,1811115.0,28.607458114624023
2016-07-04,29.940000534057617,29.049999237060547,29.049999237060547,29.809999465942383,3069982.0,29.265214920043945
2016-07-05,30.729999542236328,29.690000534057617,29.850000381469727,30.290000915527344,3065209.0,29.73644256591797
2016-07-06,30.68000030517578,30.110000610351562,30.15999984741211,30.450000762939453,2050987.0,29.89352035522461
2016-07-07,30.559999465942383,30.049999237060547,30.479999542236328,30.200000762939453,2181912.0,29.648088455200195
2016-07-08,31.280000686645508,30.1299991607666,30.1299991607666,31.100000381469727,3732373.0,30.531639099121094
2016-07-11,31.84000015258789,30.5,31.200000762939453,30.65999984741211,2994402.0,30.099679946899414
2016-07-12,30.8799991607666,29.489999771118164,30.8799991607666,30.299999237060547,2739993.0,29.746257781982422
2016-07-13,30.889999389648438,30.280000686645508,30.280000686645508,30.479999542236328,2300236.0,29.922971725463867
2016-07-14,30.690000534057617,30.209999084472656,30.5,30.43000030517578,1874042.0,29.873884201049805
2016-07-15,30.670000076293945,30.149999618530273,30.670000076293945,30.43000030517578,1805660.0,29.873884201049805
2016-07-18,30.469999313354492,29.81999969482422,30.469999313354492,30.100000381469727,1672144.0,29.54991340637207
2016-07-19,31.0,30.010000228881836,30.010000228881836,30.8799991607666,2382634.0,30.31566047668457
2016-07-20,30.969999313354492,30.540000915527344,30.68000030517578,30.639999389648438,1778251.0,30.080047607421875
2016-07-21,31.190000534057617,30.459999084472656,30.639999389648438,31.1200008392334,2020295.0,30.5512752532959
2016-07-22,31.260000228881836,30.100000381469727,31.260000228881836,30.489999771118164,2153787.0,29.932788848876953
2016-07-25,30.690000534057617,30.100000381469727,30.329999923706055,30.329999923706055,1694016.0,29.775712966918945
2016-07-26,30.799999237060547,30.209999084472656,30.459999084472656,30.68000030517578,1891129.0,30.11931610107422
2016-07-27,30.780000686645508,28.8799991607666,30.690000534057617,29.459999084472656,3404952.0,28.92160987854004
2016-07-28,29.6299991607666,28.6299991607666,29.459999084472656,29.09000015258789,1777771.0,28.558374404907227
2016-07-29,29.850000381469727,29.0,29.290000915527344,29.600000381469727,1877462.0,29.059051513671875
2016-08-01,29.56999969482422,28.299999237060547,29.3700008392334,28.829999923706055,2138977.0,28.303125381469727
2016-08-02,29.200000762939453,28.799999237060547,28.93000030517578,29.139999389648438,1183937.0,28.607458114624023
2016-08-03,29.18000030517578,28.809999465942383,29.030000686645508,29.030000686645508,765962.0,28.499469757080078
2016-08-04,29.200000762939453,28.899999618530273,29.09000015258789,29.1200008392334,841516.0,28.58782386779785
2016-08-05,29.700000762939453,29.030000686645508,29.18000030517578,29.479999542236328,1317327.0,28.94124412536621
2016-08-08,29.649999618530273,28.600000381469727,29.5,29.639999389648438,1185476.0,29.09832000732422
2016-08-09,30.149999618530273,29.280000686645508,29.549999237060547,29.899999618530273,1496242.0,29.35356903076172
2016-08-10,30.90999984741211,29.649999618530273,29.790000915527344,30.579999923706055,2649973.0,30.021142959594727
2016-08-11,33.58000183105469,30.200000762939453,30.600000381469727,32.75,6967722.0,32.151485443115234
2016-08-12,34.599998474121094,32.099998474121094,32.279998779296875,34.15999984741211,7282144.0,33.53571701049805
2016-08-15,34.400001525878906,32.79999923706055,34.099998474121094,34.290000915527344,5501620.0,33.6633415222168
2016-08-16,34.099998474121094,33.099998474121094,33.86000061035156,33.68000030517578,4047525.0,33.064491271972656
2016-08-17,33.380001068115234,32.70000076293945,33.36000061035156,33.11000061035156,3296060.0,32.50490951538086
2016-08-18,35.119998931884766,32.93000030517578,33.09000015258789,35.060001373291016,6337739.0,34.41926956176758
2016-08-19,35.40999984741211,33.68000030517578,34.599998474121094,33.72999954223633,3518090.0,33.11357498168945
2016-08-22,33.689998626708984,31.950000762939453,33.689998626708984,32.209999084472656,2921079.0,31.62135124206543
2016-08-23,32.70000076293945,31.950000762939453,31.950000762939453,32.2400016784668,1400988.0,31.650806427001953
2016-08-24,32.97999954223633,32.13999938964844,32.25,32.619998931884766,1704955.0,32.023860931396484
2016-08-25,32.59000015258789,31.030000686645508,32.59000015258789,31.889999389648438,1768405.0,31.307201385498047
2016-08-26,32.47999954223633,31.809999465942383,31.959999084472656,32.34000015258789,2072572.0,31.748979568481445
2016-08-29,33.5,32.2599983215332,32.349998474121094,32.959999084472656,1825010.0,32.35765075683594
2016-08-30,33.400001525878906,32.34000015258789,33.0,32.529998779296875,1419007.0,31.93550682067871
2016-08-31,32.59000015258789,32.029998779296875,32.33000183105469,32.369998931884766,1123594.0,31.77842903137207
2016-09-01,32.689998626708984,32.099998474121094,32.099998474121094,32.310001373291016,1412758.0,31.719528198242188
2016-09-02,32.56999969482422,32.0,32.33000183105469,32.2599983215332,1171084.0,31.670438766479492
2016-09-05,33.25,32.11000061035156,32.11000061035156,33.22999954223633,2676923.0,32.62271499633789
2016-09-06,34.16999816894531,32.900001525878906,33.02000045776367,33.380001068115234,3005132.0,32.76997375488281
2016-09-07,34.08000183105469,33.349998474121094,33.58000183105469,33.61000061035156,3109591.0,32.99576950073242
2016-09-08,35.79999923706055,33.439998626708984,33.79999923706055,35.22999954223633,5611368.0,34.58616256713867
2016-09-09,36.29999923706055,34.68000030517578,35.029998779296875,34.83000183105469,3275311.0,34.19347381591797
2016-09-12,35.65999984741211,33.31999969482422,33.5,35.13999938964844,3957395.0,34.497806549072266
2016-09-13,36.5,34.84000015258789,35.150001525878906,35.310001373291016,3010491.0,34.664703369140625
2016-09-14,35.36000061035156,34.38999938964844,34.790000915527344,34.93000030517578,2308219.0,34.29164505004883
2016-09-19,35.880001068115234,34.029998779296875,34.5,35.470001220703125,1637093.0,34.82177734375
2016-09-20,36.9900016784668,35.0,35.369998931884766,36.869998931884766,4329954.0,36.196189880371094
2016-09-21,36.970001220703125,35.20000076293945,36.810001373291016,36.20000076293945,4106975.0,35.53843307495117
2016-09-22,36.4900016784668,35.599998474121094,36.0099983215332,35.779998779296875,2726275.0,35.1261100769043
2016-09-23,37.880001068115234,35.61000061035156,35.70000076293945,37.43000030517578,4220516.0,36.74595642089844
2016-09-26,37.970001220703125,36.150001525878906,37.04999923706055,37.02000045776367,3351891.0,36.34345245361328
2016-09-27,37.38999938964844,35.75,36.52000045776367,36.630001068115234,2374287.0,35.96057891845703
2016-09-28,37.099998474121094,35.5,36.630001068115234,36.36000061035156,1715277.0,35.69550704956055
2016-09-29,36.7400016784668,35.880001068115234,36.279998779296875,36.029998779296875,1059458.0,35.37154006958008
2016-09-30,36.2599983215332,34.709999084472656,36.029998779296875,35.31999969482422,2212601.0,34.67451477050781
2016-10-10,37.29999923706055,35.29999923706055,35.31999969482422,37.08000183105469,3431544.0,36.40235900878906
2016-10-11,38.279998779296875,36.77000045776367,37.40999984741211,37.88999938964844,3302059.0,37.197547912597656
2016-10-12,38.47999954223633,37.5,37.599998474121094,37.93000030517578,1451498.0,37.236820220947266
2016-10-13,38.189998626708984,37.61000061035156,37.75,37.79999923706055,1526685.0,37.109195709228516
2016-10-14,38.400001525878906,36.9900016784668,37.540000915527344,37.22999954223633,2247117.0,36.54961395263672
2016-10-17,38.369998931884766,36.70000076293945,37.33000183105469,37.869998931884766,2647137.0,37.17791748046875
2016-10-18,39.189998626708984,37.72999954223633,38.08000183105469,37.97999954223633,3663528.0,37.28590774536133
2016-10-19,39.119998931884766,36.0,37.79999923706055,38.27000045776367,5676660.0,37.57060623168945
2016-10-20,38.97999954223633,37.5,37.5,38.400001525878906,5790700.0,37.6982307434082
2016-10-21,38.86000061035156,38.0099983215332,38.27000045776367,38.58000183105469,4767331.0,37.874942779541016
2016-10-24,39.189998626708984,38.15999984741211,38.58000183105469,38.650001525878906,2235116.0,37.94366455078125
2016-10-25,42.52000045776367,38.369998931884766,38.369998931884766,42.209999084472656,5271721.0,41.438602447509766
2016-10-26,41.650001525878906,40.099998474121094,41.2599983215332,40.43000030517578,3650658.0,39.69112777709961
2016-10-27,43.29999923706055,39.900001525878906,40.209999084472656,42.77000045776367,3476689.0,41.98836898803711
2016-10-28,43.52000045776367,41.099998474121094,42.29999923706055,41.31999969482422,3130594.0,40.56486892700195
2016-10-31,41.400001525878906,39.91999816894531,40.630001068115234,40.5099983215332,2420883.0,39.7696647644043
2016-11-01,42.0,39.900001525878906,40.25,40.2599983215332,2845365.0,39.52423858642578
2016-11-02,41.79999923706055,40.119998931884766,40.540000915527344,41.58000183105469,2455409.0,40.82011795043945
2016-11-03,42.16999816894531,40.88999938964844,41.5,42.060001373291016,2311034.0,41.291343688964844
2016-11-04,44.279998779296875,41.599998474121094,42.060001373291016,43.470001220703125,5404395.0,42.67557907104492
2016-11-07,43.279998779296875,42.20000076293945,43.0,42.91999816894531,1927041.0,42.135623931884766
2016-11-08,43.77000045776367,42.560001373291016,43.0,42.9900016784668,3908361.0,42.204349517822266
2016-11-09,43.13999938964844,41.150001525878906,43.09000015258789,43.02000045776367,2242474.0,42.23379898071289
2016-11-10,44.16999816894531,42.79999923706055,42.9900016784668,43.58000183105469,2156214.0,42.7835693359375
2016-11-11,44.70000076293945,42.9900016784668,43.47999954223633,43.900001525878906,2124263.0,43.097721099853516
2016-11-14,44.9900016784668,43.47999954223633,43.779998779296875,44.970001220703125,2302956.0,44.148162841796875
2016-11-15,45.720001220703125,44.4900016784668,44.54999923706055,44.61000061035156,1606027.0,43.794742584228516
2016-11-16,45.33000183105469,44.33000183105469,44.34000015258789,45.290000915527344,1754727.0,44.46231460571289
2016-11-17,46.459999084472656,44.83000183105469,45.29999923706055,46.09000015258789,1582035.0,45.2476921081543
2016-11-18,49.20000076293945,44.97999954223633,46.0,45.529998779296875,2922255.0,44.69792556762695
2016-11-21,45.880001068115234,43.43000030517578,45.5099983215332,45.36000061035156,2402996.0,44.53103256225586
2016-11-22,46.779998779296875,44.400001525878906,44.95000076293945,46.349998474121094,3061159.0,45.5029411315918
2016-11-23,46.900001525878906,45.45000076293945,46.88999938964844,45.54999923706055,1674103.0,44.717559814453125
2016-11-24,46.18000030517578,44.650001525878906,45.54999923706055,45.08000183105469,2447420.0,44.25614929199219
2016-11-25,45.75,44.25,44.599998474121094,45.43000030517578,1445269.0,44.599754333496094
2016-11-28,46.0,43.439998626708984,45.43000030517578,43.599998474121094,2092536.0,42.803199768066406
2016-11-29,45.29999923706055,43.099998474121094,43.099998474121094,45.150001525878906,2839809.0,44.32487487792969
2016-11-30,48.0,45.0,45.560001373291016,46.900001525878906,2226439.0,46.04289245605469
2016-12-01,47.97999954223633,46.0,46.7400016784668,46.5099983215332,1347774.0,45.66001892089844
2016-12-02,47.18000030517578,44.5,46.380001068115234,45.65999984741211,1176696.0,44.8255500793457
2016-12-05,46.0,42.2400016784668,45.0,45.91999816894531,1218654.0,45.08079528808594
2016-12-06,45.95000076293945,45.0099983215332,45.95000076293945,45.65999984741211,714873.0,44.8255500793457
2016-12-07,45.91999816894531,44.04999923706055,45.5,45.84000015258789,1239423.0,45.002262115478516
2016-12-08,45.79999923706055,44.5099983215332,45.790000915527344,44.599998474121094,981312.0,43.78491973876953
2016-12-09,47.869998931884766,44.20000076293945,44.4900016784668,46.689998626708984,2975311.0,45.836727142333984
2016-12-12,47.20000076293945,45.20000076293945,46.0,45.59000015258789,2077087.0,44.75682830810547
2016-12-13,50.150001525878906,44.880001068115234,44.959999084472656,48.79999923706055,4313686.0,47.908164978027344
2016-12-14,53.68000030517578,49.099998474121094,51.0,50.0,7985248.0,49.08623504638672
2016-12-15,52.9900016784668,46.88999938964844,48.15999984741211,51.91999816894531,4720997.0,50.97114944458008
2016-12-16,52.90999984741211,50.02000045776367,51.04999923706055,50.33000183105469,4549906.0,49.41020584106445
2016-12-19,51.0,48.5,49.79999923706055,50.68000030517578,2493868.0,49.753807067871094
2016-12-20,51.279998779296875,49.0,50.060001373291016,50.7599983215332,1615173.0,49.83234405517578
2016-12-21,50.9900016784668,49.43000030517578,50.209999084472656,50.650001525878906,2522225.0,49.72435760498047
2016-12-22,50.349998474121094,48.900001525878906,50.349998474121094,49.04999923706055,2410517.0,48.15359878540039
2016-12-23,53.400001525878906,47.0,48.83000183105469,48.099998474121094,5877229.0,47.22096252441406
2016-12-26,47.9900016784668,44.810001373291016,47.29999923706055,46.900001525878906,1889226.0,46.04289245605469
2016-12-27,47.400001525878906,46.560001373291016,47.38999938964844,47.0099983215332,768000.0,46.15087890625
2016-12-28,47.91999816894531,46.61000061035156,46.79999923706055,47.47999954223633,1252072.0,46.6122932434082
2016-12-29,47.9900016784668,46.970001220703125,47.47999954223633,47.880001068115234,966200.0,47.004981994628906
2016-12-30,48.279998779296875,47.0,47.70000076293945,47.88999938964844,1236686.0,47.01479721069336
2017-01-03,49.77000045776367,47.900001525878906,47.900001525878906,49.45000076293945,2486230.0,48.546287536621094
2017-01-04,50.20000076293945,48.52000045776367,49.470001220703125,49.060001373291016,977006.0,48.16341781616211
2017-01-05,48.95000076293945,46.97999954223633,48.95000076293945,47.06999969482422,2411500.0,46.20978546142578
2017-01-06,47.06999969482422,45.29999923706055,46.88999938964844,46.439998626708984,2690954.0,45.59130096435547
2017-01-09,46.41999816894531,45.380001068115234,46.41999816894531,45.4900016784668,1109967.0,44.65865707397461
2017-01-10,47.529998779296875,44.20000076293945,47.0,45.75,3089513.0,44.913902282714844
2017-01-11,45.79999923706055,44.310001373291016,44.650001525878906,44.40999984741211,1376002.0,43.598392486572266
2017-01-12,44.7599983215332,43.68000030517578,44.43000030517578,44.61000061035156,1089832.0,43.794742584228516
2017-01-13,45.61000061035156,44.4900016784668,44.599998474121094,45.54999923706055,1274960.0,44.717559814453125
2017-01-16,46.47999954223633,41.0,45.540000915527344,45.04999923706055,4084486.0,44.22669982910156
2017-01-17,45.939998626708984,42.130001068115234,44.29999923706055,45.900001525878906,2106190.0,45.06116485595703
2017-01-18,46.09000015258789,45.20000076293945,45.209999084472656,46.0,978278.0,45.15933609008789
2017-01-19,45.970001220703125,44.72999954223633,45.5099983215332,44.790000915527344,832824.0,43.97145080566406
2017-01-20,45.97999954223633,44.0099983215332,44.599998474121094,45.810001373291016,1251764.0,44.972808837890625
2017-01-23,46.099998474121094,45.63999938964844,45.650001525878906,45.959999084472656,1491486.0,45.12006759643555
2017-01-24,46.38999938964844,45.61000061035156,46.18000030517578,45.869998931884766,1480369.0,45.03171157836914
2017-01-25,45.9900016784668,43.599998474121094,45.9900016784668,45.77000045776367,592810.0,44.93354034423828
2017-01-26,45.77000045776367,45.189998626708984,45.529998779296875,45.72999954223633,503849.0,44.89427185058594
2017-02-03,45.75,45.0099983215332,45.650001525878906,45.689998626708984,341412.0,44.855003356933594
2017-02-06,45.720001220703125,45.18000030517578,45.59000015258789,45.61000061035156,422800.0,44.776466369628906
2017-02-07,46.279998779296875,45.5099983215332,45.61000061035156,45.95000076293945,718100.0,45.110252380371094
2017-02-08,46.20000076293945,45.709999084472656,45.95000076293945,46.150001525878906,712075.0,45.30659866333008
2017-02-09,46.41999816894531,46.0,46.0099983215332,46.189998626708984,1045350.0,45.34586715698242
2017-02-10,46.2599983215332,45.4900016784668,46.189998626708984,46.06999969482422,1454145.0,45.22805404663086
2017-02-13,46.40999984741211,45.709999084472656,46.0,46.02000045776367,1092301.0,45.17897033691406
2017-02-14,46.099998474121094,45.4900016784668,46.099998474121094,45.849998474121094,554888.0,45.01207733154297
2017-02-15,45.97999954223633,45.11000061035156,45.86000061035156,45.84000015258789,563137.0,45.002262115478516
2017-02-16,45.88999938964844,45.5099983215332,45.779998779296875,45.849998474121094,349156.0,45.01207733154297
2017-02-17,47.5,45.45000076293945,45.81999969482422,47.0099983215332,2841058.0,46.15087890625
2017-02-20,47.4900016784668,46.5,46.970001220703125,46.61000061035156,732400.0,45.7581901550293
2017-02-21,47.189998626708984,45.5,46.779998779296875,46.68000030517578,1138496.0,45.8269157409668
2017-02-22,51.25,47.29999923706055,48.27000045776367,47.40999984741211,3635710.0,46.54357147216797
2017-02-23,47.40999984741211,45.689998626708984,46.68000030517578,46.220001220703125,1924361.0,45.37532043457031
2017-02-24,46.220001220703125,45.5,46.220001220703125,45.529998779296875,933389.0,44.69792556762695
2017-02-27,45.77000045776367,44.72999954223633,45.470001220703125,45.709999084472656,638860.0,44.874637603759766
2017-02-28,45.849998474121094,45.0,45.5,45.779998779296875,764391.0,44.943355560302734
2017-03-01,45.93000030517578,45.29999923706055,45.75,45.79999923706055,773801.0,44.96299362182617
2017-03-02,45.66999816894531,44.099998474121094,45.52000045776367,45.380001068115234,1907280.0,44.55066680908203
2017-03-03,45.650001525878906,43.400001525878906,45.04999923706055,45.529998779296875,1613183.0,44.69792556762695
2017-03-06,46.15999984741211,44.709999084472656,45.0,45.97999954223633,1136475.0,45.13970184326172
2017-03-07,46.75,45.619998931884766,45.619998931884766,46.5,1250445.0,45.65019989013672
2017-03-08,46.90999984741211,46.130001068115234,46.689998626708984,46.4900016784668,1279733.0,45.64038848876953
2017-03-09,46.47999954223633,45.849998474121094,46.47999954223633,45.970001220703125,694201.0,45.129886627197266
2017-03-10,45.970001220703125,45.11000061035156,45.810001373291016,45.900001525878906,1789111.0,45.06116485595703
2017-03-13,47.58000183105469,45.79999923706055,45.97999954223633,47.11000061035156,2523387.0,46.24905776977539
2017-03-14,47.900001525878906,46.86000061035156,47.099998474121094,47.25,1850186.0,46.38649368286133
2017-03-15,47.33000183105469,46.810001373291016,47.33000183105469,46.95000076293945,841101.0,46.09197998046875
2017-03-16,47.599998474121094,46.81999969482422,46.900001525878906,47.45000076293945,1468924.0,46.58283996582031
2017-03-17,48.18000030517578,47.060001373291016,47.45000076293945,47.58000183105469,1120112.0,46.71046447753906
2017-03-20,48.869998931884766,47.40999984741211,47.95000076293945,47.63999938964844,758984.0,46.76936721801758
2017-03-21,48.08000183105469,47.130001068115234,47.41999816894531,47.7599983215332,1099526.0,46.88717269897461
2017-03-22,48.04999923706055,47.41999816894531,47.70000076293945,47.810001373291016,1830383.0,46.93626022338867
2017-03-23,47.93000030517578,47.150001525878906,47.810001373291016,47.68000030517578,1563439.0,46.80863571166992
2017-03-24,47.68000030517578,47.0,47.66999816894531,47.220001220703125,577348.0,46.3570442199707
2017-03-27,47.400001525878906,46.0,47.220001220703125,46.060001373291016,795998.0,45.21824264526367
2017-03-28,46.970001220703125,46.02000045776367,46.02000045776367,46.65999984741211,928348.0,45.80727767944336
2017-03-29,46.810001373291016,44.869998931884766,46.810001373291016,45.09000015258789,665122.0,44.265968322753906
2017-03-30,45.54999923706055,44.16999816894531,45.29999923706055,45.43000030517578,953049.0,44.599754333496094
2017-03-31,45.70000076293945,45.189998626708984,45.33000183105469,45.439998626708984,902697.0,44.60956954956055
2017-04-05,45.790000915527344,44.880001068115234,45.58000183105469,45.689998626708984,1065536.0,44.855003356933594
2017-04-06,45.970001220703125,45.279998779296875,45.279998779296875,45.65999984741211,843210.0,44.8255500793457
2017-04-07,45.79999923706055,44.95000076293945,45.599998474121094,45.56999969482422,511141.0,44.7371940612793
2017-04-10,45.56999969482422,44.529998779296875,45.56999969482422,45.0,653538.0,44.1776123046875
2017-04-11,45.27000045776367,44.790000915527344,45.0,45.060001373291016,1280247.0,44.236515045166016
2017-04-12,45.4900016784668,44.08000183105469,45.060001373291016,45.31999969482422,1066786.0,44.491764068603516
2017-04-13,45.20000076293945,44.369998931884766,44.599998474121094,45.060001373291016,908269.0,44.236515045166016
2017-04-14,45.13999938964844,44.560001373291016,44.81999969482422,44.95000076293945,1028471.0,44.12852478027344
2017-04-17,44.959999084472656,43.20000076293945,44.630001068115234,43.77000045776367,2467952.0,42.9700927734375
2017-04-18,44.560001373291016,39.38999938964844,43.20000076293945,44.0,2536152.0,43.19588851928711
2017-04-19,44.220001220703125,42.97999954223633,43.439998626708984,43.88999938964844,2755857.0,43.08789825439453
2017-04-20,44.560001373291016,43.650001525878906,44.02000045776367,44.5,1912393.0,43.68674850463867
2017-04-21,45.369998931884766,44.349998474121094,44.790000915527344,44.91999816894531,1364611.0,44.09907150268555
2017-04-24,45.2599983215332,42.13999938964844,44.91999816894531,44.939998626708984,470635.0,44.118709564208984
2017-04-25,46.06999969482422,44.209999084472656,45.029998779296875,45.130001068115234,1701604.0,44.305240631103516
2017-04-26,45.22999954223633,44.529998779296875,45.0,45.150001525878906,365230.0,44.32487487792969
2017-04-27,45.849998474121094,43.81999969482422,45.119998931884766,44.9900016784668,551100.0,44.16779708862305
2017-04-28,45.0,44.5099983215332,44.79999923706055,44.9900016784668,356100.0,44.16779708862305
2017-05-02,44.959999084472656,44.29999923706055,44.70000076293945,44.709999084472656,202775.0,43.89291000366211
2017-05-03,44.709999084472656,43.58000183105469,44.65999984741211,44.560001373291016,370401.0,43.74565505981445
2017-05-04,44.7400016784668,44.04999923706055,44.59000015258789,44.54999923706055,238614.0,43.735836029052734
2017-05-05,44.9900016784668,44.060001373291016,44.310001373291016,44.90999984741211,288250.0,44.089256286621094
2017-05-08,44.90999984741211,44.2400016784668,44.86000061035156,44.849998474121094,332800.0,44.03035354614258
2017-05-09,47.400001525878906,43.70000076293945,44.5099983215332,47.060001373291016,843200.0,46.19996643066406
2017-05-10,47.0,45.16999816894531,46.06999969482422,46.70000076293945,787708.0,45.84654998779297
2017-05-11,46.70000076293945,44.849998474121094,46.0,46.529998779296875,945632.0,45.67965316772461
2017-05-12,46.689998626708984,45.599998474121094,45.70000076293945,46.4900016784668,464300.0,45.64038848876953
2017-05-15,46.529998779296875,46.0,46.209999084472656,46.43000030517578,195630.0,45.58148193359375
2017-05-16,46.560001373291016,45.849998474121094,46.400001525878906,46.15999984741211,367143.0,45.3164176940918
2017-05-17,46.02000045776367,45.70000076293945,46.0099983215332,45.790000915527344,306500.0,44.95317459106445
2017-05-18,46.16999816894531,45.22999954223633,45.650001525878906,45.79999923706055,313036.0,44.96299362182617
2017-05-19,45.79999923706055,45.45000076293945,45.52000045776367,45.56999969482422,90325.0,44.7371940612793
2017-05-22,45.58000183105469,44.900001525878906,45.529998779296875,45.470001220703125,375997.0,44.63902282714844
2017-05-23,46.5,45.0,45.38999938964844,46.33000183105469,1939032.0,45.48331069946289
2017-05-24,46.779998779296875,45.0,46.7599983215332,46.470001220703125,1280761.0,45.620750427246094
2017-05-25,46.349998474121094,45.02000045776367,45.70000076293945,46.04999923706055,2394446.0,45.20841979980469
2017-05-26,46.0,45.15999984741211,45.54999923706055,45.90999984741211,584410.0,45.070980072021484
2017-05-31,45.97999954223633,45.5,45.77000045776367,45.83000183105469,2768908.0,44.9924430847168
2017-06-01,45.849998474121094,45.349998474121094,45.84000015258789,45.77000045776367,331102.0,44.93354034423828
2017-06-02,45.849998474121094,44.88999938964844,45.5099983215332,45.790000915527344,723500.0,44.95317459106445
2017-06-05,45.79999923706055,45.29999923706055,45.380001068115234,45.61000061035156,718700.0,44.776466369628906
2017-06-06,45.709999084472656,45.380001068115234,45.709999084472656,45.619998931884766,801450.0,44.786277770996094
2017-06-07,45.599998474121094,45.25,45.560001373291016,45.4900016784668,725549.0,44.65865707397461
2017-06-08,45.38999938964844,44.880001068115234,45.18000030517578,44.9900016784668,278531.0,44.16779708862305
2017-06-09,44.97999954223633,44.0099983215332,44.290000915527344,44.880001068115234,1116698.0,44.05980682373047
2017-06-12,44.849998474121094,44.380001068115234,44.52000045776367,44.779998779296875,605101.0,43.961631774902344
2017-06-13,44.869998931884766,44.04999923706055,44.599998474121094,44.72999954223633,446468.0,43.91254806518555
2017-06-14,44.95000076293945,44.13999938964844,44.349998474121094,44.279998779296875,144201.0,43.470767974853516
2017-06-15,44.279998779296875,43.47999954223633,44.279998779296875,43.61000061035156,386955.0,42.81301498413086
2017-06-16,43.61000061035156,40.93000030517578,43.220001220703125,43.5,1393700.0,42.70502853393555
2017-06-19,43.400001525878906,42.58000183105469,42.599998474121094,43.290000915527344,666591.0,42.498863220214844
2017-06-20,43.27000045776367,42.849998474121094,43.13999938964844,42.90999984741211,169400.0,42.12581253051758
2017-06-21,43.0,42.150001525878906,42.709999084472656,42.18000030517578,1442436.0,41.40915298461914
2017-06-22,42.4900016784668,41.040000915527344,41.880001068115234,41.939998626708984,2501838.0,41.17353820800781
2017-06-23,42.09000015258789,41.13999938964844,41.79999923706055,41.689998626708984,791800.0,40.928104400634766
2017-06-26,41.650001525878906,41.209999084472656,41.56999969482422,41.52000045776367,876846.0,40.76121520996094
2017-06-27,42.470001220703125,41.22999954223633,41.4900016784668,42.41999816894531,463089.0,41.6447639465332
2017-06-28,42.970001220703125,41.81999969482422,42.400001525878906,42.56999969482422,281143.0,41.792022705078125
2017-06-29,42.34000015258789,41.5,42.31999969482422,42.209999084472656,698011.0,41.438602447509766
2017-06-30,42.220001220703125,41.709999084472656,41.709999084472656,41.86000061035156,127100.0,41.095001220703125
2017-07-03,41.959999084472656,41.70000076293945,41.900001525878906,41.790000915527344,272648.0,41.02627944946289
2017-07-04,41.880001068115234,41.58000183105469,41.58000183105469,41.779998779296875,550335.0,41.01646041870117
2017-07-05,41.88999938964844,41.41999816894531,41.560001373291016,41.529998779296875,1848642.0,40.77103042602539
2017-07-06,41.84000015258789,41.25,41.52000045776367,41.40999984741211,1494948.0,40.65322494506836
2017-07-07,41.54999923706055,40.900001525878906,41.29999923706055,41.5099983215332,250052.0,40.75139617919922
2017-07-10,41.54999923706055,41.04999923706055,41.529998779296875,41.4900016784668,341713.0,40.73176574707031
2017-07-11,41.470001220703125,41.08000183105469,41.18000030517578,41.439998626708984,353885.0,40.682674407958984
2017-07-12,41.45000076293945,41.060001373291016,41.439998626708984,41.439998626708984,224601.0,40.682674407958984
2017-07-13,41.43000030517578,41.18000030517578,41.189998626708984,41.2400016784668,172700.0,40.486328125
2017-07-14,41.369998931884766,41.0,41.369998931884766,41.060001373291016,669144.0,40.30961990356445
2017-07-17,41.810001373291016,40.22999954223633,40.79999923706055,41.720001220703125,1370984.0,40.957557678222656
2017-07-18,42.7400016784668,41.31999969482422,41.72999954223633,42.06999969482422,399856.0,41.30116271972656
2017-07-19,42.06999969482422,41.45000076293945,41.970001220703125,42.029998779296875,332150.0,41.26189041137695
2017-07-20,41.9900016784668,41.5,41.970001220703125,41.65999984741211,275670.0,40.89865493774414
2017-07-21,41.959999084472656,41.459999084472656,41.599998474121094,41.689998626708984,203647.0,40.928104400634766
2017-07-24,41.689998626708984,41.08000183105469,41.689998626708984,41.33000183105469,526729.0,40.57468795776367
2017-07-25,41.40999984741211,40.29999923706055,41.349998474121094,40.349998474121094,381212.0,39.61259078979492
2017-07-26,40.400001525878906,38.84000015258789,40.400001525878906,39.54999923706055,1622012.0,38.827213287353516
2017-07-27,39.70000076293945,38.70000076293945,39.459999084472656,39.5099983215332,716621.0,38.78794479370117
2017-07-28,39.5,39.029998779296875,39.5,39.33000183105469,221012.0,38.61123275756836
2017-07-31,39.599998474121094,38.81999969482422,39.220001220703125,39.5099983215332,290501.0,38.78794479370117
2017-08-01,39.400001525878906,38.91999816894531,39.400001525878906,39.15999984741211,171703.0,38.444339752197266
2017-08-02,39.349998474121094,38.599998474121094,39.099998474121094,39.189998626708984,385704.0,38.473793029785156
2017-08-03,39.33000183105469,38.83000183105469,39.33000183105469,39.18000030517578,258412.0,38.46397399902344
2017-08-04,39.18000030517578,38.849998474121094,38.9900016784668,39.06999969482422,229574.0,38.35598373413086
2017-08-07,39.06999969482422,38.83000183105469,38.88999938964844,39.0099983215332,138400.0,38.29707717895508
2017-08-08,38.900001525878906,38.5099983215332,38.900001525878906,38.689998626708984,111500.0,37.98292922973633
2017-08-09,38.939998626708984,38.52000045776367,38.790000915527344,38.68000030517578,259700.0,37.973114013671875
2017-08-10,38.93000030517578,38.33000183105469,38.93000030517578,38.33000183105469,426700.0,37.629512786865234
2017-08-11,39.02000045776367,37.54999923706055,38.09000015258789,38.779998779296875,868128.0,38.071285247802734
2017-08-14,38.79999923706055,38.060001373291016,38.400001525878906,38.66999816894531,248000.0,37.963294982910156
2017-08-15,38.66999816894531,38.310001373291016,38.4900016784668,38.470001220703125,164700.0,37.76695251464844
2017-08-16,38.68000030517578,38.209999084472656,38.54999923706055,38.47999954223633,91200.0,37.77676773071289
2017-08-17,38.56999969482422,38.310001373291016,38.349998474121094,38.54999923706055,141900.0,37.845489501953125
2017-08-18,38.68000030517578,38.349998474121094,38.349998474121094,38.560001373291016,149500.0,37.855308532714844
2017-08-21,38.650001525878906,37.900001525878906,38.5,38.04999923706055,326401.0,37.3546257019043
2017-08-22,38.72999954223633,37.95000076293945,38.400001525878906,38.560001373291016,650716.0,37.855308532714844
2017-08-23,38.650001525878906,38.0,38.38999938964844,38.63999938964844,1997157.0,37.933841705322266
2017-08-24,39.279998779296875,38.20000076293945,38.439998626708984,39.040000915527344,2104855.0,38.326534271240234
2017-08-25,38.93000030517578,38.349998474121094,38.79999923706055,38.81999969482422,636600.0,38.11055374145508
2017-08-28,38.779998779296875,38.43000030517578,38.7599983215332,38.59000015258789,547958.0,37.88475799560547
2017-08-29,38.81999969482422,38.209999084472656,38.529998779296875,38.650001525878906,434058.0,37.94366455078125
2017-08-30,38.650001525878906,38.31999969482422,38.5099983215332,38.59000015258789,542158.0,37.88475799560547
2017-08-31,38.56999969482422,38.40999984741211,38.56999969482422,38.439998626708984,621300.0,37.73749923706055
2017-09-01,38.5099983215332,38.11000061035156,38.439998626708984,38.43000030517578,523300.0,37.727684020996094
2017-09-04,38.380001068115234,38.08000183105469,38.36000061035156,38.189998626708984,255600.0,37.4920654296875
2017-09-05,38.439998626708984,38.0099983215332,38.18000030517578,38.290000915527344,202700.0,37.590240478515625
2017-09-06,38.400001525878906,37.849998474121094,38.279998779296875,38.25,307900.0,37.55097198486328
2017-09-07,38.25,38.0,38.060001373291016,38.02000045776367,273700.0,37.32517623901367
2017-09-08,38.29999923706055,37.849998474121094,38.0,38.2400016784668,720511.0,37.54115676879883
2017-09-11,38.90999984741211,38.040000915527344,38.22999954223633,38.52000045776367,838783.0,37.8160400390625
2017-09-12,39.380001068115234,38.52000045776367,38.68000030517578,39.02000045776367,1352166.0,38.30690002441406
2017-09-13,38.97999954223633,38.279998779296875,38.97999954223633,38.43000030517578,475000.0,37.727684020996094
2017-09-14,38.47999954223633,38.150001525878906,38.25,38.27000045776367,331920.0,37.57060623168945
2017-09-15,38.45000076293945,38.02000045776367,38.130001068115234,38.279998779296875,222900.0,37.58042526245117
2017-09-18,38.369998931884766,38.0,38.279998779296875,38.27000045776367,226000.0,37.57060623168945
2017-09-19,38.380001068115234,37.79999923706055,38.04999923706055,38.27000045776367,412607.0,37.57060623168945
2017-09-20,38.27000045776367,38.04999923706055,38.2599983215332,38.2599983215332,197307.0,37.560787200927734
2017-09-21,38.349998474121094,38.040000915527344,38.20000076293945,38.130001068115234,243267.0,37.43316650390625
2017-09-22,38.29999923706055,38.0,38.29999923706055,38.15999984741211,357200.0,37.462615966796875
2017-09-25,38.29999923706055,34.34000015258789,37.900001525878906,38.119998931884766,686000.0,37.42334747314453
2017-09-26,38.20000076293945,37.58000183105469,37.91999816894531,38.029998779296875,178411.0,37.334991455078125
2017-09-27,38.06999969482422,37.58000183105469,37.70000076293945,37.720001220703125,259500.0,37.030662536621094
2017-09-28,37.97999954223633,36.900001525878906,37.75,37.880001068115234,802200.0,37.18773651123047
2017-09-29,37.70000076293945,37.209999084472656,37.689998626708984,37.529998779296875,279900.0,36.84413146972656
2017-10-09,37.4900016784668,37.0099983215332,37.47999954223633,37.33000183105469,257100.0,36.64778518676758
2017-10-10,37.5,37.04999923706055,37.38999938964844,37.380001068115234,257821.0,36.69687271118164
2017-10-11,37.400001525878906,37.08000183105469,37.29999923706055,37.369998931884766,326577.0,36.68705368041992
2017-10-12,37.33000183105469,37.029998779296875,37.29999923706055,37.29999923706055,281714.0,36.61833190917969
2017-10-13,37.70000076293945,37.09000015258789,37.27000045776367,37.150001525878906,226452.0,36.47107696533203
2017-10-16,37.27000045776367,36.95000076293945,37.150001525878906,37.130001068115234,509977.0,36.45144271850586
2017-10-17,37.150001525878906,36.91999816894531,37.11000061035156,37.119998931884766,439200.0,36.44162368774414
2017-10-18,37.130001068115234,36.70000076293945,36.93000030517578,37.09000015258789,294595.0,36.41217041015625
2017-10-19,37.650001525878906,36.720001220703125,36.93000030517578,37.08000183105469,495300.0,36.40235900878906
2017-10-20,37.63999938964844,36.84000015258789,36.84000015258789,37.599998474121094,872011.0,36.91284942626953
2017-10-23,38.349998474121094,37.34000015258789,37.43000030517578,38.09000015258789,849910.0,37.393898010253906
2017-10-24,41.900001525878906,38.08000183105469,38.130001068115234,41.540000915527344,9252828.0,40.78084945678711
2017-10-25,44.099998474121094,40.529998779296875,41.400001525878906,43.33000183105469,5263525.0,42.53813552856445
2017-10-26,43.9900016784668,42.310001373291016,42.97999954223633,43.33000183105469,2164597.0,42.53813552856445
2017-10-27,45.369998931884766,42.70000076293945,43.79999923706055,44.849998474121094,3387834.0,44.03035354614258
2017-10-30,45.5,43.45000076293945,44.45000076293945,44.63999938964844,1402535.0,43.82419204711914
2017-10-31,46.0099983215332,44.29999923706055,45.369998931884766,45.400001525878906,4166948.0,44.5703010559082
2017-11-01,46.400001525878906,44.790000915527344,45.400001525878906,45.75,1706201.0,44.913902282714844
2017-11-02,45.79999923706055,44.040000915527344,45.79999923706055,44.689998626708984,1595200.0,43.87327575683594
2017-11-03,44.97999954223633,44.189998626708984,44.70000076293945,44.63999938964844,1252029.0,43.82419204711914
2017-11-06,45.11000061035156,43.2400016784668,44.709999084472656,44.68000030517578,2030816.0,43.863460540771484
2017-11-07,45.349998474121094,44.0,44.400001525878906,44.95000076293945,1748090.0,44.12852478027344
2017-11-08,45.0,43.720001220703125,44.66999816894531,44.459999084472656,1252702.0,43.647483825683594
2017-11-09,44.650001525878906,43.779998779296875,44.459999084472656,44.369998931884766,1213638.0,43.55912399291992
2017-11-10,44.439998626708984,43.810001373291016,44.439998626708984,44.18000030517578,641100.0,43.37260055541992
2017-11-13,46.849998474121094,43.369998931884766,44.099998474121094,45.349998474121094,5495269.0,44.52121353149414
2017-11-14,46.09000015258789,44.52000045776367,45.5,45.189998626708984,2619800.0,44.3641357421875
2017-11-15,45.20000076293945,44.130001068115234,45.189998626708984,44.54999923706055,931700.0,43.735836029052734
2017-11-16,45.5,44.36000061035156,44.650001525878906,45.459999084472656,2529222.0,44.62920379638672
2017-11-17,45.959999084472656,43.380001068115234,45.33000183105469,44.599998474121094,1397265.0,43.78491973876953
2017-11-20,44.4900016784668,43.25,44.380001068115234,44.16999816894531,1768000.0,43.36277770996094
2017-11-21,44.70000076293945,43.689998626708984,44.15999984741211,44.52000045776367,2199958.0,43.706382751464844
2017-11-22,46.65999984741211,44.0099983215332,44.95000076293945,44.72999954223633,5653058.0,43.91254806518555
2017-11-23,45.0,40.2599983215332,44.68000030517578,44.84000015258789,7528368.0,44.02053451538086
2017-11-24,44.040000915527344,40.93000030517578,43.20000076293945,42.58000183105469,3682220.0,41.801841735839844
2017-11-27,45.599998474121094,41.220001220703125,41.220001220703125,44.5,2689610.0,43.68674850463867
2017-11-28,45.18000030517578,43.5,43.5,44.93000030517578,1647183.0,44.108890533447266
2017-11-29,45.0,43.52000045776367,44.93000030517578,44.880001068115234,2817100.0,44.05980682373047
2017-11-30,44.880001068115234,44.130001068115234,44.880001068115234,44.380001068115234,815473.0,43.568946838378906
2017-12-01,47.65999984741211,43.84000015258789,44.34000015258789,46.47999954223633,1979902.0,45.63056564331055
2017-12-04,47.0,41.83000183105469,46.06999969482422,43.34000015258789,13691700.0,42.547950744628906
2017-12-05,43.34000015258789,43.34000015258789,43.34000015258789,43.34000015258789,0.0,42.547950744628906
2017-12-06,43.34000015258789,43.34000015258789,43.34000015258789,43.34000015258789,0.0,42.547950744628906
2017-12-07,32.900001525878906,31.600000381469727,31.600000381469727,31.600000381469727,17337000.0,31.022502899169922
2017-12-08,31.299999237060547,29.350000381469727,30.0,30.459999084472656,12408916.0,29.903335571289062
2017-12-11,30.0,29.40999984741211,29.950000762939453,29.559999465942383,7518128.0,29.0197811126709
2017-12-12,29.600000381469727,28.079999923706055,29.600000381469727,28.190000534057617,8017717.0,27.674821853637695
2017-12-13,28.889999389648438,28.06999969482422,28.219999313354492,28.579999923706055,5128138.0,28.057693481445312
2017-12-14,28.600000381469727,28.059999465942383,28.389999389648438,28.25,4011903.0,27.73372459411621
2017-12-15,28.18000030517578,27.450000762939453,28.170000076293945,27.479999542236328,4348100.0,26.977794647216797
2017-12-18,27.469999313354492,25.329999923706055,27.469999313354492,25.850000381469727,5010511.0,25.377586364746094
2017-12-19,26.68000030517578,25.940000534057617,26.100000381469727,26.049999237060547,4222304.0,25.573928833007812
2017-12-20,26.6299991607666,25.530000686645508,26.149999618530273,25.649999618530273,4322819.0,25.18124008178711
2017-12-21,25.81999969482422,24.559999465942383,25.690000534057617,24.969999313354492,4710302.0,24.5136661529541
2017-12-22,25.860000610351562,25.100000381469727,25.100000381469727,25.639999389648438,5138653.0,25.171422958374023
2017-12-25,25.790000915527344,24.5,25.600000381469727,24.6200008392334,4145573.0,24.17006492614746
2017-12-26,24.889999389648438,24.520000457763672,24.6299991607666,24.81999969482422,2752400.0,24.36640739440918
2017-12-27,24.950000762939453,24.6299991607666,24.899999618530273,24.68000030517578,2396000.0,24.228965759277344
2017-12-28,24.979999542236328,24.1200008392334,24.68000030517578,24.809999465942383,2642589.0,24.356590270996094
2017-12-29,25.559999465942383,24.610000610351562,24.809999465942383,25.540000915527344,4399459.0,25.073251724243164
2018-01-02,25.700000762939453,25.290000915527344,25.700000762939453,25.450000762939453,2703000.0,24.984895706176758
2018-01-03,25.3799991607666,24.860000610351562,25.3799991607666,25.170000076293945,3419631.0,24.710012435913086
2018-01-04,25.5,25.020000457763672,25.170000076293945,25.280000686645508,2949601.0,24.818002700805664
2018-01-05,25.459999084472656,25.059999465942383,25.399999618530273,25.06999969482422,2155502.0,24.61183738708496
2018-01-08,24.950000762939453,24.420000076293945,24.950000762939453,24.709999084472656,2171831.0,24.2584171295166
2018-01-09,24.81999969482422,24.450000762939453,24.739999771118164,24.549999237060547,1617200.0,24.101341247558594
2018-01-10,24.59000015258789,23.90999984741211,24.530000686645508,24.020000457763672,2322211.0,23.581029891967773
2018-01-11,24.559999465942383,23.700000762939453,24.0,24.540000915527344,2891701.0,24.09152603149414
2018-01-12,24.520000457763672,24.059999465942383,24.40999984741211,24.06999969482422,1703400.0,23.63011360168457
2018-01-15,24.149999618530273,22.809999465942383,24.149999618530273,22.8799991607666,2321000.0,22.46186065673828
2018-01-16,23.139999389648438,22.809999465942383,22.809999465942383,23.1200008392334,1480000.0,22.697477340698242
2018-01-17,23.68000030517578,22.540000915527344,23.110000610351562,23.559999465942383,2268826.0,23.12943458557129
2018-01-18,23.489999771118164,23.149999618530273,23.299999237060547,23.229999542236328,1279100.0,22.805465698242188
2018-01-19,23.649999618530273,23.229999542236328,23.389999389648438,23.280000686645508,1443401.0,22.85455322265625
2018-01-22,23.420000076293945,22.700000762939453,23.420000076293945,23.030000686645508,1550300.0,22.609121322631836
2018-01-23,25.329999923706055,23.040000915527344,23.040000915527344,25.329999923706055,5841103.0,24.86708641052246
2018-01-24,26.75,25.079999923706055,26.200000762939453,25.299999237060547,9182450.0,24.837635040283203
2018-01-25,24.979999542236328,24.420000076293945,24.81999969482422,24.469999313354492,4463401.0,24.022804260253906
2018-01-26,24.360000610351562,23.899999618530273,24.1200008392334,23.920000076293945,2670101.0,23.48285675048828
2018-01-29,24.780000686645508,23.6200008392334,23.709999084472656,24.110000610351562,3247300.0,23.669384002685547
2018-01-30,24.06999969482422,23.329999923706055,23.799999237060547,23.530000686645508,2371101.0,23.09998321533203
2018-01-31,25.850000381469727,23.020000457763672,23.020000457763672,24.540000915527344,5408900.0,24.09152603149414
2018-02-01,24.309999465942383,22.399999618530273,23.8799991607666,22.540000915527344,3713700.0,22.128074645996094
2018-02-02,22.139999389648438,20.530000686645508,22.0,21.15999984741211,3130500.0,20.773296356201172
2018-02-05,20.979999542236328,20.280000686645508,20.280000686645508,20.520000457763672,1856500.0,20.144990921020508
2018-02-06,22.56999969482422,20.829999923706055,21.200000762939453,21.1200008392334,5715018.0,20.734027862548828
2018-02-07,21.350000381469727,19.799999237060547,21.350000381469727,20.639999389648438,4165700.0,20.262800216674805
2018-02-08,21.219999313354492,20.25,20.520000457763672,20.829999923706055,2707558.0,20.44932746887207
2018-02-09,20.309999465942383,19.100000381469727,19.8799991607666,19.469999313354492,2636973.0,19.114179611206055
2018-02-12,20.459999084472656,19.68000030517578,19.93000030517578,20.0,1963900.0,19.634492874145508
2018-02-13,20.3700008392334,19.5,19.889999389648438,19.690000534057617,1739700.0,19.330162048339844
2018-02-14,20.559999465942383,19.6200008392334,19.65999984741211,20.09000015258789,1905902.0,19.722850799560547
2018-02-22,20.540000915527344,20.139999389648438,20.280000686645508,20.40999984741211,1459804.0,20.037002563476562
2018-02-23,20.579999923706055,20.219999313354492,20.450000762939453,20.56999969482422,1626634.0,20.194076538085938
2018-02-26,21.149999618530273,20.420000076293945,20.420000076293945,20.950000762939453,2092999.0,20.567134857177734
2018-02-27,21.110000610351562,20.709999084472656,20.90999984741211,21.100000381469727,1953235.0,20.714393615722656
2018-02-28,21.18000030517578,20.809999465942383,20.93000030517578,21.020000457763672,1382900.0,20.635854721069336
2018-03-01,21.290000915527344,20.809999465942383,20.989999771118164,21.170000076293945,1675899.0,20.783113479614258
2018-03-02,21.190000534057617,20.920000076293945,20.989999771118164,21.010000228881836,1257000.0,20.62603759765625
2018-03-05,22.209999084472656,20.829999923706055,20.899999618530273,21.670000076293945,2859327.0,21.273975372314453
2018-03-06,21.84000015258789,21.309999465942383,21.6299991607666,21.670000076293945,1897198.0,21.273975372314453
2018-03-07,21.93000030517578,21.5,21.670000076293945,21.690000534057617,1652901.0,21.293609619140625
2018-03-08,21.8799991607666,21.5,21.65999984741211,21.84000015258789,1665300.0,21.440868377685547
2018-03-09,23.110000610351562,21.709999084472656,21.729999542236328,22.440000534057617,3173801.0,22.029903411865234
2018-03-12,22.90999984741211,22.260000228881836,22.43000030517578,22.889999389648438,2527410.0,22.471677780151367
2018-03-13,24.969999313354492,22.68000030517578,22.8799991607666,24.040000915527344,5450488.0,23.600664138793945
2018-03-14,24.479999542236328,23.1299991607666,23.799999237060547,23.229999542236328,4140810.0,22.805465698242188
2018-03-15,23.079999923706055,22.170000076293945,22.93000030517578,22.510000228881836,2579316.0,22.09862518310547
2018-03-16,23.100000381469727,22.520000457763672,22.520000457763672,22.6299991607666,1794747.0,22.2164306640625
2018-03-19,23.09000015258789,22.639999389648438,22.649999618530273,22.65999984741211,1352675.0,22.245882034301758
2018-03-20,22.360000610351562,21.8799991607666,22.350000381469727,22.280000686645508,1908800.0,21.872827529907227
2018-03-21,22.68000030517578,22.209999084472656,22.350000381469727,22.309999465942383,1672300.0,21.902278900146484
2018-03-22,24.0,22.010000228881836,22.020000457763672,22.979999542236328,2577501.0,22.560033798217773
2018-03-23,22.3700008392334,20.68000030517578,22.09000015258789,20.68000030517578,3021775.0,20.30207061767578
2018-03-26,20.65999984741211,19.549999237060547,19.549999237060547,20.530000686645508,1492550.0,20.154809951782227
2018-03-27,21.399999618530273,20.75,20.93000030517578,21.270000457763672,1654800.0,20.881284713745117
2018-03-28,21.219999313354492,20.799999237060547,21.0,20.829999923706055,1264016.0,20.44932746887207
2018-03-29,21.440000534057617,20.989999771118164,20.989999771118164,21.270000457763672,1292601.0,20.881284713745117
2018-03-30,21.649999618530273,21.309999465942383,21.309999465942383,21.600000381469727,1372901.0,21.20525550842285
2018-04-02,22.200000762939453,21.469999313354492,21.600000381469727,21.739999771118164,1734800.0,21.342695236206055
2018-04-03,21.459999084472656,21.040000915527344,21.25,21.18000030517578,1483382.0,20.792930603027344
2018-04-04,21.469999313354492,21.020000457763672,21.3700008392334,21.030000686645508,1162501.0,20.645671844482422
2018-04-09,20.989999771118164,20.469999313354492,20.75,20.780000686645508,880800.0,20.40024185180664
2018-04-10,20.899999618530273,20.59000015258789,20.68000030517578,20.829999923706055,1151801.0,20.44932746887207
2018-04-11,21.280000686645508,20.760000228881836,20.8700008392334,21.010000228881836,1216446.0,20.62603759765625
2018-04-12,21.149999618530273,20.760000228881836,21.030000686645508,20.790000915527344,1055101.0,20.410058975219727
2018-04-13,21.09000015258789,20.690000534057617,20.8700008392334,20.75,744200.0,20.37078857421875
2018-04-16,20.709999084472656,20.209999084472656,20.68000030517578,20.309999465942383,885446.0,19.938827514648438
2018-04-17,20.5,19.770000457763672,20.399999618530273,19.829999923706055,1100317.0,19.467601776123047
2018-04-18,20.18000030517578,19.360000610351562,20.18000030517578,19.84000015258789,1020547.0,19.477418899536133
2018-04-19,20.0,19.670000076293945,19.84000015258789,19.8799991607666,890847.0,19.516685485839844
2018-04-20,19.959999084472656,19.440000534057617,19.940000534057617,19.469999313354492,871300.0,19.114179611206055
2018-04-23,19.799999237060547,19.399999618530273,19.40999984741211,19.719999313354492,818304.0,19.359609603881836
2018-04-24,19.959999084472656,19.510000228881836,19.579999923706055,19.8700008392334,1203801.0,19.50687026977539
2018-04-25,19.940000534057617,19.649999618530273,19.739999771118164,19.690000534057617,1060147.0,19.330162048339844
2018-04-26,19.739999771118164,19.020000457763672,19.739999771118164,19.040000915527344,1123500.0,18.692039489746094
2018-04-27,19.3799991607666,18.700000762939453,19.100000381469727,18.860000610351562,893246.0,18.515331268310547
2018-05-02,19.15999984741211,18.600000381469727,18.950000762939453,18.719999313354492,711101.0,18.377887725830078
2018-05-03,19.0,18.399999618530273,18.760000228881836,18.969999313354492,1203201.0,18.62331771850586
2018-05-04,19.06999969482422,18.799999237060547,18.969999313354492,18.989999771118164,731700.0,18.642953872680664
2018-05-07,19.350000381469727,18.950000762939453,18.950000762939453,19.299999237060547,858196.0,18.94728660583496
2018-05-08,19.479999542236328,19.200000762939453,19.360000610351562,19.440000534057617,831501.0,19.084728240966797
2018-05-09,19.530000686645508,19.260000228881836,19.479999542236328,19.350000381469727,625600.0,18.996374130249023
2018-05-10,19.610000610351562,19.280000686645508,19.280000686645508,19.579999923706055,971501.0,19.222169876098633
2018-05-11,19.610000610351562,19.219999313354492,19.610000610351562,19.260000228881836,851000.0,18.90802001953125
2018-05-14,19.350000381469727,19.010000228881836,19.020000457763672,19.1299991607666,828100.0,18.780393600463867
2018-05-15,19.3799991607666,18.979999542236328,19.030000686645508,19.34000015258789,1029229.0,18.986557006835938
2018-05-16,20.489999771118164,19.389999389648438,19.399999618530273,19.709999084472656,2121141.0,19.349794387817383
2018-05-17,20.219999313354492,19.510000228881836,19.600000381469727,19.799999237060547,1842800.0,19.438148498535156
2018-05-18,19.75,19.329999923706055,19.549999237060547,19.56999969482422,1231792.0,19.21235466003418
2018-05-21,20.010000228881836,19.6299991607666,19.6299991607666,19.989999771118164,1392996.0,19.624677658081055
2018-05-22,20.020000457763672,19.700000762939453,19.920000076293945,19.889999389648438,973900.0,19.526504516601562
2018-05-23,19.899999618530273,19.559999465942383,19.889999389648438,19.59000015258789,964296.0,19.23198699951172
2018-05-24,19.670000076293945,19.420000076293945,19.59000015258789,19.440000534057617,737700.0,19.084728240966797
2018-05-25,19.579999923706055,18.989999771118164,19.469999313354492,19.010000228881836,830801.0,18.662588119506836
2018-05-28,19.170000076293945,18.639999389648438,19.0,18.860000610351562,924793.0,18.515331268310547
2018-05-29,18.920000076293945,18.540000915527344,18.809999465942383,18.6200008392334,876883.0,18.27971649169922
2018-05-30,18.420000076293945,17.239999771118164,18.40999984741211,17.31999969482422,1709900.0,17.00347328186035
2018-05-31,17.860000610351562,17.3700008392334,17.3799991607666,17.780000686645508,1045437.0,17.45506477355957
2018-06-01,18.100000381469727,17.559999465942383,17.700000762939453,18.020000457763672,944009.0,17.6906795501709
2018-06-04,18.100000381469727,17.719999313354492,18.020000457763672,17.780000686645508,745810.0,17.45506477355957
2018-06-05,17.989999771118164,17.68000030517578,17.809999465942383,17.940000534057617,605200.0,17.612140655517578
2018-06-06,18.280000686645508,17.700000762939453,17.989999771118164,18.25,1078855.0,17.91647720336914
2018-06-07,19.170000076293945,17.920000076293945,18.15999984741211,18.579999923706055,2304792.0,18.240447998046875
2018-06-08,18.31999969482422,17.719999313354492,18.31999969482422,17.780000686645508,1361400.0,17.45506477355957
2018-06-11,17.780000686645508,17.350000381469727,17.780000686645508,17.3700008392334,803200.0,17.05255889892578
2018-06-12,17.559999465942383,17.020000457763672,17.559999465942383,17.399999618530273,654700.0,17.08201026916504
2018-06-13,17.450000762939453,17.100000381469727,17.260000228881836,17.149999618530273,596962.0,16.836580276489258
2018-06-14,17.270000457763672,17.010000228881836,17.030000686645508,17.079999923706055,607847.0,16.767858505249023
2018-06-15,17.18000030517578,15.880000114440918,17.020000457763672,16.260000228881836,1464384.0,15.962843894958496
2018-06-19,15.899999618530273,14.630000114440918,15.75,14.630000114440918,1442400.0,14.362632751464844
2018-06-20,14.920000076293945,14.010000228881836,14.619999885559082,14.609999656677246,943247.0,14.342998504638672
2018-06-21,14.680000305175781,13.859999656677246,14.520000457763672,13.899999618530273,1003645.0,13.645973205566406
2018-06-22,14.25,13.359999656677246,13.779999732971191,14.100000381469727,911901.0,13.84231948852539
2018-06-25,14.399999618530273,14.050000190734863,14.199999809265137,14.079999923706055,745401.0,13.881754875183105
2018-06-26,14.449999809265137,13.630000114440918,14.010000228881836,14.359999656677246,755901.0,14.157812118530273
2018-06-27,14.829999923706055,14.359999656677246,14.430000305175781,14.460000038146973,1055700.0,14.256404876708984
2018-06-28,14.6899995803833,14.369999885559082,14.5,14.40999984741211,651401.0,14.207109451293945
2018-06-29,14.720000267028809,14.220000267028809,14.40999984741211,14.699999809265137,835900.0,14.493024826049805
2018-07-02,14.75,14.25,14.550000190734863,14.4399995803833,795900.0,14.236685752868652
2018-07-03,14.729999542236328,14.319999694824219,14.4399995803833,14.699999809265137,673600.0,14.493024826049805
2018-07-04,14.75,14.199999809265137,14.670000076293945,14.300000190734863,738601.0,14.098657608032227
2018-07-05,14.5,13.75,14.329999923706055,13.770000457763672,840908.0,13.57612133026123
2018-07-06,14.180000305175781,13.170000076293945,13.880000114440918,14.100000381469727,1184435.0,13.901473999023438
2018-07-09,14.279999732971191,13.949999809265137,13.979999542236328,14.220000267028809,681204.0,14.019783973693848
2018-07-10,14.359999656677246,14.149999618530273,14.25,14.25,654341.0,14.049362182617188
2018-07-11,14.25,13.609999656677246,14.25,13.670000076293945,850081.0,13.477527618408203
2018-07-12,14.069999694824219,13.550000190734863,13.550000190734863,14.029999732971191,1035381.0,13.832459449768066
2018-07-13,14.079999923706055,13.8100004196167,14.029999732971191,14.010000228881836,985054.0,13.81274127960205
2018-07-16,14.100000381469727,13.819999694824219,14.0,14.0600004196167,653485.0,13.862037658691406
2018-07-17,14.369999885559082,14.0,14.050000190734863,14.229999542236328,1037697.0,14.029643058776855
2018-07-18,14.579999923706055,14.229999542236328,14.229999542236328,14.550000190734863,1482954.0,14.345138549804688
2018-07-19,15.600000381469727,14.350000381469727,14.460000038146973,15.399999618530273,3594308.0,15.1831693649292
2018-07-20,15.40999984741211,14.800000190734863,15.40999984741211,15.029999732971191,2583982.0,14.818379402160645
2018-07-23,14.960000038146973,14.4399995803833,14.949999809265137,14.739999771118164,1669831.0,14.532462120056152
2018-07-24,14.920000076293945,14.579999923706055,14.760000228881836,14.84000015258789,1722252.0,14.631053924560547
2018-07-25,14.899999618530273,14.600000381469727,14.760000228881836,14.720000267028809,1373705.0,14.512743949890137
2018-07-26,15.050000190734863,14.65999984741211,14.75,14.970000267028809,1808260.0,14.759224891662598
2018-07-27,15.479999542236328,14.720000267028809,14.960000038146973,15.359999656677246,2743397.0,15.143733024597168
2018-07-30,15.210000038146973,14.760000228881836,15.109999656677246,14.789999961853027,1426101.0,14.581758499145508
2018-07-31,14.880000114440918,14.600000381469727,14.720000267028809,14.869999885559082,1084944.0,14.660632133483887
2018-08-01,14.949999809265137,14.229999542236328,14.859999656677246,14.229999542236328,1031301.0,14.029643058776855
2018-08-02,15.649999618530273,13.779999732971191,14.270000457763672,15.220000267028809,2719529.0,15.005704879760742
2018-08-03,15.960000038146973,14.829999923706055,15.0,15.6899995803833,4519887.0,15.469085693359375
2018-08-06,15.489999771118164,14.119999885559082,15.489999771118164,14.420000076293945,3226030.0,14.216967582702637
2018-08-07,14.670000076293945,13.84000015258789,14.300000190734863,14.5,1741795.0,14.295841217041016
2018-08-08,14.5,14.010000228881836,14.420000076293945,14.029999732971191,1259826.0,13.832459449768066
2018-08-09,14.470000267028809,13.800000190734863,13.880000114440918,14.449999809265137,1395700.0,14.246545791625977
2018-08-10,14.829999923706055,14.229999542236328,14.4399995803833,14.5600004196167,1778069.0,14.354996681213379
2018-08-13,14.5,14.130000114440918,14.359999656677246,14.40999984741211,835500.0,14.207109451293945
2018-08-14,14.739999771118164,14.319999694824219,14.430000305175781,14.680000305175781,1283800.0,14.473307609558105
2018-08-15,14.760000228881836,14.350000381469727,14.670000076293945,14.4399995803833,1045400.0,14.236685752868652
2018-08-16,14.949999809265137,14.109999656677246,14.220000267028809,14.90999984741211,2611600.0,14.700068473815918
2018-08-17,15.270000457763672,14.510000228881836,14.859999656677246,14.539999961853027,2450101.0,14.335278511047363
2018-08-20,14.539999961853027,13.380000114440918,14.539999961853027,13.970000267028809,1938501.0,13.77330493927002
2018-08-21,14.520000457763672,13.899999618530273,13.949999809265137,14.350000381469727,2158024.0,14.147953987121582
2018-08-22,14.819999694824219,14.109999656677246,14.329999923706055,14.65999984741211,2366500.0,14.453588485717773
2018-08-23,14.859999656677246,14.359999656677246,14.5600004196167,14.670000076293945,1701100.0,14.463448524475098
2018-08-24,14.699999809265137,14.4399995803833,14.600000381469727,14.479999542236328,682400.0,14.276123046875
2018-08-27,14.649999618530273,14.399999618530273,14.479999542236328,14.609999656677246,1373243.0,14.404293060302734
2018-08-28,14.630000114440918,14.329999923706055,14.619999885559082,14.399999618530273,885900.0,14.197249412536621
2018-08-29,14.420000076293945,14.1899995803833,14.3100004196167,14.270000457763672,736639.0,14.06908130645752
2018-08-30,14.350000381469727,14.09000015258789,14.350000381469727,14.09000015258789,570403.0,13.89161491394043
2018-08-31,14.130000114440918,13.760000228881836,14.069999694824219,13.789999961853027,578200.0,13.59583854675293
2018-09-03,13.829999923706055,13.520000457763672,13.670000076293945,13.779999732971191,553900.0,13.585979461669922
2018-09-04,14.289999961853027,13.699999809265137,13.770000457763672,14.199999809265137,1113353.0,14.000065803527832
2018-09-05,14.239999771118164,13.890000343322754,14.1899995803833,13.949999809265137,705727.0,13.753585815429688
2018-09-06,14.0,13.819999694824219,13.979999542236328,13.890000343322754,465300.0,13.69443130493164
2018-09-07,14.15999984741211,13.819999694824219,13.920000076293945,13.979999542236328,598127.0,13.783163070678711
2018-09-10,14.460000038146973,13.760000228881836,13.979999542236328,14.359999656677246,2010827.0,14.157812118530273
2018-09-11,14.329999923706055,14.050000190734863,14.239999771118164,14.329999923706055,1708710.0,14.128235816955566
2018-09-12,14.300000190734863,13.90999984741211,14.279999732971191,14.039999961853027,983445.0,13.842318534851074
2018-09-13,14.149999618530273,13.850000381469727,14.079999923706055,13.979999542236328,914179.0,13.783163070678711
2018-09-14,14.100000381469727,13.710000038146973,14.010000228881836,13.710000038146973,801800.0,13.51696491241455
2018-09-17,13.880000114440918,13.5,13.720000267028809,13.520000457763672,914300.0,13.32964038848877
2018-09-18,13.779999732971191,13.470000267028809,13.470000267028809,13.729999542236328,629201.0,13.536683082580566
2018-09-19,13.899999618530273,13.609999656677246,13.770000457763672,13.800000190734863,664211.0,13.605697631835938
2018-09-20,14.0,13.789999961853027,13.800000190734863,13.850000381469727,720230.0,13.65499496459961
2018-09-21,14.100000381469727,13.800000190734863,14.100000381469727,13.970000267028809,714641.0,13.77330493927002
2018-09-25,13.920000076293945,13.819999694824219,13.90999984741211,13.90999984741211,464217.0,13.714149475097656
2018-09-26,14.0,13.859999656677246,13.90999984741211,13.880000114440918,648143.0,13.684571266174316
2018-09-27,13.829999923706055,13.5,13.829999923706055,13.510000228881836,864948.0,13.319780349731445
2018-09-28,13.649999618530273,13.479999542236328,13.630000114440918,13.630000114440918,433106.0,13.438091278076172
2018-10-08,13.520000457763672,13.100000381469727,13.520000457763672,13.329999923706055,745920.0,13.142314910888672
2018-10-09,13.5,13.210000038146973,13.210000038146973,13.390000343322754,506680.0,13.201470375061035
2018-10-10,13.510000228881836,13.380000114440918,13.4399995803833,13.4399995803833,358707.0,13.250765800476074
2018-10-11,13.1899995803833,12.100000381469727,13.050000190734863,12.100000381469727,1361579.0,11.929634094238281
2018-10-12,12.350000381469727,11.5,11.5,11.970000267028809,774979.0,11.801464080810547
2018-10-15,12.260000228881836,11.859999656677246,11.9399995803833,11.890000343322754,612444.0,11.722591400146484
2018-10-16,12.029999732971191,11.510000228881836,11.890000343322754,11.529999732971191,542000.0,11.367659568786621
2018-10-17,11.8100004196167,11.329999923706055,11.760000228881836,11.579999923706055,701770.0,11.41695499420166
2018-10-18,11.5,11.039999961853027,11.5,11.239999771118164,552600.0,11.081742286682129
2018-10-19,11.4399995803833,10.800000190734863,11.079999923706055,11.380000114440918,512044.0,11.219771385192871
2018-10-22,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0.0,11.219771385192871
2018-10-23,13.600000381469727,12.649999618530273,12.65999984741211,12.84000015258789,3134245.0,12.659214973449707
2018-10-24,12.920000076293945,12.300000190734863,12.699999809265137,12.800000190734863,1964183.0,12.619778633117676
2018-10-25,12.520000457763672,12.140000343322754,12.199999809265137,12.5,1414504.0,12.32400131225586
2018-10-26,12.829999923706055,12.40999984741211,12.489999771118164,12.430000305175781,832988.0,12.254987716674805
2018-10-29,12.5,12.100000381469727,12.390000343322754,12.210000038146973,859426.0,12.038084983825684
2018-10-30,12.520000457763672,12.039999961853027,12.319999694824219,12.470000267028809,950663.0,12.294424057006836
2018-10-31,13.119999885559082,12.470000267028809,12.520000457763672,12.890000343322754,1589632.0,12.708510398864746
2018-11-01,13.039999961853027,12.770000457763672,12.890000343322754,12.920000076293945,1042690.0,12.738088607788086
2018-11-02,13.5,12.930000305175781,13.079999923706055,13.25,1320151.0,13.063441276550293
2018-11-05,14.279999732971191,13.270000457763672,13.270000457763672,13.569999694824219,2694678.0,13.378935813903809
2018-11-06,13.5,13.0,13.359999656677246,13.380000114440918,1399525.0,13.191611289978027
2018-11-07,13.829999923706055,13.380000114440918,13.380000114440918,13.600000381469727,1281159.0,13.408514022827148
2018-11-08,14.279999732971191,13.579999923706055,13.779999732971191,13.640000343322754,1640400.0,13.447951316833496
2018-11-09,13.84000015258789,13.40999984741211,13.5600004196167,13.640000343322754,821427.0,13.447951316833496
2018-11-12,14.329999923706055,13.5,13.789999961853027,14.239999771118164,1812553.0,14.039502143859863
2018-11-13,14.739999771118164,14.050000190734863,14.050000190734863,14.65999984741211,2160719.0,14.453588485717773
2018-11-14,15.1899995803833,14.630000114440918,14.630000114440918,14.6899995803833,2349832.0,14.483166694641113
2018-11-15,15.15999984741211,14.550000190734863,14.550000190734863,14.960000038146973,1687686.0,14.74936580657959
2018-11-16,15.619999885559082,14.850000381469727,14.989999771118164,15.520000457763672,2276846.0,15.301481246948242
2018-11-19,15.699999809265137,14.75,15.699999809265137,15.069999694824219,2816720.0,14.857815742492676
2018-11-20,15.09000015258789,14.5600004196167,14.899999618530273,14.630000114440918,1904700.0,14.42401123046875
2018-11-21,14.8100004196167,14.5,14.619999885559082,14.8100004196167,1662218.0,14.60147762298584
2018-11-22,14.880000114440918,14.609999656677246,14.8100004196167,14.649999618530273,852046.0,14.443729400634766
2018-11-23,14.800000190734863,13.800000190734863,14.720000267028809,13.899999618530273,1555316.0,13.704289436340332
2018-11-26,14.289999961853027,13.59000015258789,13.850000381469727,14.029999732971191,1040200.0,13.832459449768066
2018-11-27,14.680000305175781,14.119999885559082,14.199999809265137,14.569999694824219,1198017.0,14.364855766296387
2018-11-28,14.649999618530273,14.010000228881836,14.430000305175781,14.40999984741211,1231767.0,14.207109451293945
2018-11-29,14.5,13.899999618530273,14.460000038146973,13.899999618530273,1008256.0,13.704289436340332
2018-11-30,14.220000267028809,13.710000038146973,13.729999542236328,14.140000343322754,787500.0,13.940910339355469
2018-12-03,14.65999984741211,14.319999694824219,14.479999542236328,14.399999618530273,1019900.0,14.197249412536621
2018-12-04,14.5,14.25,14.40999984741211,14.479999542236328,906800.0,14.276123046875
2018-12-05,14.359999656677246,14.109999656677246,14.239999771118164,14.180000305175781,786500.0,13.980347633361816
2018-12-06,14.289999961853027,13.9399995803833,14.220000267028809,13.960000038146973,655804.0,13.763444900512695
2018-12-07,14.270000457763672,13.960000038146973,13.960000038146973,14.050000190734863,620021.0,13.852178573608398
2018-12-10,14.029999732971191,13.729999542236328,14.010000228881836,13.8100004196167,836009.0,13.615557670593262
2018-12-11,13.989999771118164,13.800000190734863,13.850000381469727,13.9399995803833,397051.0,13.743725776672363
2018-12-12,14.170000076293945,13.869999885559082,14.170000076293945,13.930000305175781,394656.0,13.733867645263672
2018-12-13,14.15999984741211,13.829999923706055,13.930000305175781,14.039999961853027,659172.0,13.842318534851074
2018-12-14,14.09000015258789,13.479999542236328,14.0600004196167,13.539999961853027,1179839.0,13.349358558654785
2018-12-17,13.550000190734863,13.199999809265137,13.449999809265137,13.40999984741211,480750.0,13.22118854522705
2018-12-18,13.449999809265137,13.109999656677246,13.300000190734863,13.1899995803833,480799.0,13.00428581237793
2018-12-19,13.270000457763672,13.09000015258789,13.149999618530273,13.180000305175781,601752.0,12.994427680969238
2018-12-20,13.329999923706055,13.020000457763672,13.029999732971191,13.270000457763672,584523.0,13.083160400390625
2018-12-21,13.34000015258789,13.100000381469727,13.1899995803833,13.149999618530273,319190.0,12.964849472045898
2018-12-24,13.239999771118164,13.0600004196167,13.130000114440918,13.140000343322754,451454.0,12.954991340637207
2018-12-25,13.130000114440918,12.600000381469727,13.130000114440918,12.949999809265137,898088.0,12.767664909362793
2018-12-26,13.220000267028809,12.859999656677246,12.859999656677246,12.930000305175781,470521.0,12.747947692871094
2018-12-27,13.229999542236328,12.579999923706055,13.09000015258789,12.579999923706055,767200.0,12.402875900268555
2018-12-28,12.949999809265137,12.609999656677246,12.609999656677246,12.75,501810.0,12.570481300354004
2019-01-02,13.079999923706055,12.649999618530273,12.649999618530273,12.90999984741211,719143.0,12.728228569030762
2019-01-03,13.140000343322754,12.850000381469727,13.100000381469727,12.880000114440918,527636.0,12.698651313781738
2019-01-04,13.15999984741211,12.1899995803833,12.829999923706055,13.149999618530273,792827.0,12.964849472045898
2019-01-07,13.470000267028809,12.1899995803833,12.8100004196167,13.399999618530273,686001.0,13.211329460144043
2019-01-08,13.619999885559082,13.260000228881836,13.399999618530273,13.420000076293945,810801.0,13.231048583984375
2019-01-09,13.59000015258789,13.369999885559082,13.420000076293945,13.430000305175781,900300.0,13.240907669067383
2019-01-10,13.529999732971191,13.3100004196167,13.430000305175781,13.369999885559082,462243.0,13.181751251220703
2019-01-11,13.510000228881836,13.300000190734863,13.300000190734863,13.430000305175781,389244.0,13.240907669067383
2019-01-14,13.510000228881836,13.199999809265137,13.510000228881836,13.210000038146973,437694.0,13.024004936218262
2019-01-15,13.510000228881836,13.229999542236328,13.279999732971191,13.510000228881836,633564.0,13.319780349731445
2019-01-16,13.680000305175781,13.390000343322754,13.600000381469727,13.399999618530273,454382.0,13.211329460144043
2019-01-17,13.619999885559082,13.25,13.369999885559082,13.329999923706055,711401.0,13.142314910888672
2019-01-18,13.59000015258789,13.25,13.380000114440918,13.510000228881836,595158.0,13.319780349731445
2019-01-21,13.680000305175781,13.510000228881836,13.550000190734863,13.65999984741211,551212.0,13.467668533325195
2019-01-22,13.65999984741211,13.279999732971191,13.65999984741211,13.380000114440918,642090.0,13.191611289978027
2019-01-23,13.569999694824219,13.260000228881836,13.260000228881836,13.5600004196167,486137.0,13.369077682495117
2019-01-24,13.619999885559082,13.40999984741211,13.5600004196167,13.420000076293945,664267.0,13.231048583984375
2019-01-25,13.520000457763672,13.260000228881836,13.4399995803833,13.270000457763672,498600.0,13.083160400390625
2019-01-28,13.430000305175781,13.010000228881836,13.010000228881836,13.180000305175781,483169.0,12.994427680969238
2019-01-29,13.15999984741211,12.319999694824219,13.0600004196167,12.600000381469727,827046.0,12.42259407043457
2019-01-30,12.720000267028809,12.489999771118164,12.489999771118164,12.5,605182.0,12.32400131225586
2019-01-31,12.600000381469727,11.760000228881836,12.510000228881836,12.0600004196167,842217.0,11.890196800231934
2019-02-01,12.399999618530273,12.109999656677246,12.180000305175781,12.289999961853027,479974.0,12.116958618164062
2019-02-11,12.6899995803833,12.34000015258789,12.34000015258789,12.6899995803833,527250.0,12.51132583618164
2019-02-12,12.979999542236328,12.640000343322754,12.800000190734863,12.90999984741211,538790.0,12.728228569030762
2019-02-13,13.25,12.819999694824219,12.819999694824219,13.1899995803833,567769.0,13.00428581237793
2019-02-14,13.300000190734863,13.119999885559082,13.1899995803833,13.199999809265137,598941.0,13.014145851135254
2019-02-15,13.34000015258789,13.109999656677246,13.289999961853027,13.210000038146973,640414.0,13.024004936218262
2019-02-18,13.859999656677246,13.229999542236328,13.229999542236328,13.720000267028809,1329582.0,13.526823997497559
2019-02-19,13.829999923706055,13.420000076293945,13.729999542236328,13.670000076293945,1140956.0,13.477527618408203
2019-02-20,13.75,13.5600004196167,13.6899995803833,13.720000267028809,1028710.0,13.526823997497559
2019-02-21,13.949999809265137,13.600000381469727,13.710000038146973,13.739999771118164,1348111.0,13.546542167663574
2019-02-22,13.920000076293945,13.5600004196167,13.720000267028809,13.84000015258789,1196096.0,13.645134925842285
2019-02-25,14.5600004196167,13.869999885559082,13.869999885559082,14.420000076293945,2217705.0,14.216967582702637
2019-02-26,14.640000343322754,14.199999809265137,14.569999694824219,14.380000114440918,1989884.0,14.177531242370605
2019-02-27,15.680000305175781,14.680000305175781,14.800000190734863,14.739999771118164,5414321.0,14.532462120056152
2019-02-28,14.6899995803833,14.399999618530273,14.6899995803833,14.510000228881836,2294966.0,14.30570125579834
2019-03-01,14.579999923706055,14.239999771118164,14.489999771118164,14.449999809265137,1331446.0,14.246545791625977
2019-03-04,14.829999923706055,14.399999618530273,14.399999618530273,14.739999771118164,2414506.0,14.532462120056152
2019-03-05,14.979999542236328,14.5600004196167,14.75,14.920000076293945,2257513.0,14.709928512573242
2019-03-06,15.149999618530273,14.829999923706055,14.9399995803833,15.140000343322754,2371801.0,14.926831245422363
2019-03-07,15.779999732971191,14.90999984741211,15.140000343322754,15.579999923706055,3161840.0,15.360635757446289
2019-03-08,15.390000343322754,14.40999984741211,15.390000343322754,14.430000305175781,2593396.0,14.226827621459961
2019-03-11,14.949999809265137,14.430000305175781,14.430000305175781,14.949999809265137,1492271.0,14.739505767822266
2019-03-12,15.550000190734863,14.979999542236328,14.979999542236328,15.34000015258789,2558501.0,15.124014854431152
2019-03-13,16.399999618530273,15.300000190734863,15.300000190734863,15.420000076293945,3175200.0,15.202888488769531
2019-03-14,15.640000343322754,14.890000343322754,15.59000015258789,15.079999923706055,1925295.0,14.86767578125
2019-03-15,15.449999809265137,15.100000381469727,15.100000381469727,15.380000114440918,1148243.0,15.1634521484375
2019-03-18,16.260000228881836,15.369999885559082,15.470000267028809,15.930000305175781,2067675.0,15.705707550048828
2019-03-19,16.1299991607666,15.720000267028809,15.979999542236328,15.979999542236328,1361146.0,15.755002975463867
2019-03-20,16.170000076293945,15.510000228881836,15.979999542236328,15.90999984741211,1188826.0,15.685988426208496
2019-03-21,16.1200008392334,15.850000381469727,15.859999656677246,16.1200008392334,1692751.0,15.893033027648926
2019-03-22,16.540000915527344,16.0,16.1299991607666,16.510000228881836,2186743.0,16.27754020690918
2019-03-25,16.450000762939453,15.670000076293945,16.0,16.329999923706055,1841383.0,16.10007667541504
2019-03-26,17.440000534057617,16.1299991607666,16.360000610351562,16.989999771118164,4016742.0,16.750782012939453
2019-03-27,18.690000534057617,16.700000762939453,16.799999237060547,18.690000534057617,6369550.0,18.426847457885742
2019-03-28,18.559999465942383,17.600000381469727,18.5,17.719999313354492,4951923.0,17.470504760742188
2019-03-29,18.18000030517578,16.979999542236328,17.8799991607666,17.559999465942383,3671010.0,17.31275749206543
2019-04-01,18.270000457763672,17.489999771118164,17.75,18.0,3980752.0,17.746562957763672
2019-04-02,18.020000457763672,17.479999542236328,18.020000457763672,17.530000686645508,3192731.0,17.283180236816406
2019-04-03,17.68000030517578,17.219999313354492,17.420000076293945,17.649999618530273,1936986.0,17.4014892578125
2019-04-04,17.760000228881836,17.299999237060547,17.65999984741211,17.31999969482422,2326480.0,17.07613754272461
2019-04-08,17.530000686645508,16.719999313354492,17.31999969482422,17.059999465942383,2089975.0,16.819795608520508
2019-04-09,17.34000015258789,16.860000610351562,17.059999465942383,17.309999465942383,1345839.0,17.0662784576416
2019-04-10,17.299999237060547,16.940000534057617,17.299999237060547,17.09000015258789,1147250.0,16.849374771118164
2019-04-11,17.420000076293945,17.020000457763672,17.25,17.1200008392334,1369911.0,16.87895393371582
2019-04-12,17.649999618530273,17.0,17.049999237060547,17.639999389648438,1881885.0,17.391630172729492
2019-04-15,18.149999618530273,17.059999465942383,18.149999618530273,17.1299991607666,2345910.0,16.888811111450195
2019-04-16,17.170000076293945,16.31999969482422,17.079999923706055,16.93000030517578,1893078.0,16.691627502441406
2019-04-17,17.049999237060547,16.809999465942383,16.93000030517578,16.969999313354492,1306878.0,16.731063842773438
2019-04-18,17.149999618530273,16.670000076293945,16.959999084472656,16.670000076293945,1590044.0,16.435287475585938
2019-04-19,16.899999618530273,16.459999084472656,16.459999084472656,16.760000228881836,1403847.0,16.524023056030273
2019-04-22,16.93000030517578,16.479999542236328,16.799999237060547,16.65999984741211,1133651.0,16.42542839050293
2019-04-23,16.65999984741211,16.110000610351562,16.65999984741211,16.1200008392334,1114900.0,15.893033027648926
2019-04-24,16.270000457763672,15.869999885559082,16.25,16.229999542236328,989200.0,16.001482009887695
2019-04-25,16.239999771118164,15.350000381469727,16.229999542236328,15.5,1390700.0,15.28176212310791
2019-04-26,15.800000190734863,15.300000190734863,15.359999656677246,15.539999961853027,998280.0,15.321198463439941
2019-05-06,14.84000015258789,13.800000190734863,14.789999961853027,13.869999885559082,1579800.0,13.674712181091309
2019-05-07,14.479999542236328,13.920000076293945,13.920000076293945,14.300000190734863,1229100.0,14.098657608032227
2019-05-08,14.970000267028809,14.149999618530273,14.300000190734863,14.489999771118164,1204344.0,14.285982131958008
2019-05-09,14.699999809265137,14.220000267028809,14.300000190734863,14.25,1018100.0,14.049362182617188
2019-05-10,14.65999984741211,14.069999694824219,14.460000038146973,14.619999885559082,1101178.0,14.414152145385742
2019-05-13,14.729999542236328,14.399999618530273,14.479999542236328,14.65999984741211,825498.0,14.453588485717773
2019-05-14,14.930000305175781,14.4399995803833,14.5,14.670000076293945,1120100.0,14.463448524475098
2019-05-15,14.9399995803833,14.699999809265137,14.699999809265137,14.859999656677246,942300.0,14.650773048400879
2019-05-16,15.050000190734863,14.729999542236328,14.970000267028809,15.010000228881836,868456.0,14.798661231994629
2019-05-17,15.010000228881836,14.079999923706055,15.010000228881836,14.199999809265137,1488992.0,14.000065803527832
2019-05-20,14.4399995803833,13.8100004196167,14.199999809265137,14.119999885559082,777280.0,13.921192169189453
2019-05-21,14.550000190734863,14.119999885559082,14.119999885559082,14.5,924667.0,14.295841217041016
2019-05-22,14.600000381469727,14.199999809265137,14.390000343322754,14.34000015258789,826719.0,14.138094902038574
2019-05-23,14.319999694824219,13.65999984741211,14.220000267028809,13.75,984886.0,13.556402206420898
2019-05-24,14.140000343322754,13.680000305175781,13.680000305175781,14.029999732971191,1074915.0,13.832459449768066
2019-05-27,14.539999961853027,13.829999923706055,13.949999809265137,14.430000305175781,905700.0,14.226827621459961
2019-05-28,14.640000343322754,14.34000015258789,14.369999885559082,14.350000381469727,790900.0,14.147953987121582
2019-05-29,14.579999923706055,14.350000381469727,14.5,14.430000305175781,552410.0,14.226827621459961
2019-05-30,14.449999809265137,14.069999694824219,14.449999809265137,14.270000457763672,665618.0,14.06908130645752
2019-05-31,14.5,14.1899995803833,14.220000267028809,14.369999885559082,582523.0,14.167672157287598
2019-06-03,14.470000267028809,14.010000228881836,14.319999694824219,14.149999618530273,699693.0,13.950769424438477
2019-06-04,14.119999885559082,13.710000038146973,14.050000190734863,13.770000457763672,797400.0,13.57612133026123
2019-06-05,14.319999694824219,13.869999885559082,13.979999542236328,14.119999885559082,847506.0,13.921192169189453
2019-06-06,14.289999961853027,13.800000190734863,14.25,13.960000038146973,559981.0,13.763444900512695
2019-06-10,14.1899995803833,13.84000015258789,13.890000343322754,14.079999923706055,529549.0,13.881754875183105
2019-06-11,14.569999694824219,14.029999732971191,14.100000381469727,14.520000457763672,926393.0,14.315560340881348
2019-06-12,14.569999694824219,14.329999923706055,14.529999732971191,14.40999984741211,674818.0,14.207109451293945
2019-06-13,14.579999923706055,14.3100004196167,14.319999694824219,14.529999732971191,504282.0,14.325419425964355
2019-06-14,14.619999885559082,14.149999618530273,14.529999732971191,14.25,563380.0,14.049362182617188
2019-06-17,14.489999771118164,14.109999656677246,14.109999656677246,14.300000190734863,461401.0,14.098657608032227
2019-06-18,14.329999923706055,14.010000228881836,14.329999923706055,14.229999542236328,651600.0,14.029643058776855
2019-06-19,14.619999885559082,14.289999961853027,14.289999961853027,14.430000305175781,959200.0,14.226827621459961
2019-06-20,14.699999809265137,14.369999885559082,14.470000267028809,14.640000343322754,1011216.0,14.433870315551758
2019-06-21,15.5,14.90999984741211,15.069999694824219,14.979999542236328,1772500.0,14.769083023071289
2019-06-24,15.119999885559082,14.729999542236328,15.0,14.899999618530273,1097621.0,14.690210342407227
2019-06-25,14.90999984741211,14.510000228881836,14.869999885559082,14.710000038146973,984800.0,14.502884864807129
2019-06-26,14.899999618530273,14.600000381469727,14.75,14.779999732971191,689281.0,14.571898460388184
2019-06-27,15.079999923706055,14.800000190734863,14.84000015258789,14.930000305175781,664674.0,14.71978759765625
2019-06-28,14.930000305175781,14.5,14.930000305175781,14.6899995803833,680000.0,14.483166694641113
2019-07-01,15.109999656677246,14.84000015258789,14.84000015258789,15.029999732971191,940500.0,14.818379402160645
2019-07-02,15.15999984741211,14.899999618530273,15.0,15.079999923706055,590300.0,14.86767578125
2019-07-03,15.739999771118164,14.880000114440918,15.020000457763672,15.430000305175781,2002657.0,15.212747573852539
2019-07-04,15.670000076293945,15.140000343322754,15.430000305175781,15.4399995803833,1380721.0,15.222606658935547
2019-07-05,15.710000038146973,15.039999961853027,15.319999694824219,15.600000381469727,1403227.0,15.500826835632324
2019-07-08,15.920000076293945,15.350000381469727,15.680000305175781,15.600000381469727,1820308.0,15.500826835632324
2019-07-09,15.979999542236328,15.300000190734863,15.5,15.920000076293945,1363062.0,15.818792343139648
2019-07-10,16.1299991607666,15.760000228881836,15.979999542236328,16.079999923706055,1272917.0,15.977775573730469
2019-07-11,16.8799991607666,15.930000305175781,16.0,16.700000762939453,3131716.0,16.593833923339844
2019-07-12,16.59000015258789,16.200000762939453,16.450000762939453,16.31999969482422,1498986.0,16.216249465942383
2019-07-15,16.5,15.869999885559082,16.110000610351562,16.489999771118164,1078451.0,16.385168075561523
2019-07-16,16.639999389648438,16.209999084472656,16.3700008392334,16.389999389648438,1019860.0,16.285804748535156
2019-07-17,16.600000381469727,16.299999237060547,16.549999237060547,16.440000534057617,811886.0,16.335487365722656
2019-07-18,16.479999542236328,16.200000762939453,16.40999984741211,16.290000915527344,1006700.0,16.18644142150879
2019-07-19,16.540000915527344,16.209999084472656,16.209999084472656,16.520000457763672,757093.0,16.41497802734375
2019-07-22,17.049999237060547,16.219999313354492,16.530000686645508,16.280000686645508,1572057.0,16.176504135131836
2019-07-23,16.540000915527344,16.110000610351562,16.270000457763672,16.389999389648438,782844.0,16.285804748535156
2019-07-24,16.719999313354492,16.299999237060547,16.43000030517578,16.350000381469727,653200.0,16.24605941772461
2019-07-25,16.549999237060547,16.270000457763672,16.270000457763672,16.459999084472656,625300.0,16.355358123779297
2019-07-26,16.760000228881836,16.459999084472656,16.459999084472656,16.649999618530273,564600.0,16.544151306152344
2019-07-29,16.709999084472656,16.350000381469727,16.700000762939453,16.3799991607666,556000.0,16.275867462158203
2019-07-30,16.540000915527344,16.059999465942383,16.350000381469727,16.079999923706055,744534.0,15.977775573730469
2019-07-31,16.18000030517578,15.420000076293945,16.0,15.430000305175781,989501.0,15.331908226013184
2019-08-01,15.6899995803833,15.270000457763672,15.3100004196167,15.529999732971191,608001.0,15.43127155303955
2019-08-02,15.729999542236328,14.899999618530273,15.3100004196167,15.699999809265137,1162918.0,15.600191116333008
2019-08-05,15.680000305175781,15.100000381469727,15.40999984741211,15.199999809265137,886705.0,15.10336971282959
2019-08-06,15.369999885559082,14.319999694824219,15.0,15.350000381469727,1074183.0,15.252416610717773
2019-08-07,15.350000381469727,14.710000038146973,15.350000381469727,14.90999984741211,1061900.0,14.815213203430176
2019-08-08,14.90999984741211,14.630000114440918,14.800000190734863,14.829999923706055,509362.0,14.735721588134766
2019-08-09,15.0,14.789999961853027,14.800000190734863,14.890000343322754,477602.0,14.795340538024902
2019-08-12,15.279999732971191,14.8100004196167,14.8100004196167,15.25,461578.0,15.15305233001709
2019-08-13,15.329999923706055,15.0,15.130000114440918,15.260000228881836,283605.0,15.162988662719727
2019-08-14,15.600000381469727,15.3100004196167,15.350000381469727,15.539999961853027,502900.0,15.441207885742188
2019-08-15,15.630000114440918,15.010000228881836,15.149999618530273,15.619999885559082,440800.0,15.520699501037598
2019-08-16,15.680000305175781,15.359999656677246,15.600000381469727,15.579999923706055,302300.0,15.48095417022705
2019-08-19,15.8100004196167,15.40999984741211,15.640000343322754,15.770000457763672,540002.0,15.669746398925781
2019-08-20,16.290000915527344,15.609999656677246,15.770000457763672,16.09000015258789,699692.0,15.987711906433105
2019-08-21,16.170000076293945,15.800000190734863,16.09000015258789,15.989999771118164,385287.0,15.888347625732422
2019-08-22,16.100000381469727,15.600000381469727,15.84000015258789,16.079999923706055,543301.0,15.977775573730469
2019-08-23,16.399999618530273,15.729999542236328,15.989999771118164,16.200000762939453,656676.0,16.097013473510742
2019-08-26,16.280000686645508,15.819999694824219,15.989999771118164,16.280000686645508,331401.0,16.176504135131836
2019-08-27,16.290000915527344,16.100000381469727,16.139999389648438,16.219999313354492,467700.0,16.116884231567383
2019-08-28,16.219999313354492,15.1899995803833,16.18000030517578,15.930000305175781,613802.0,15.828729629516602
2019-08-29,15.920000076293945,15.619999885559082,15.880000114440918,15.6899995803833,532505.0,15.590253829956055
2019-08-30,15.850000381469727,15.430000305175781,15.739999771118164,15.489999771118164,338105.0,15.391526222229004
2019-09-02,15.699999809265137,15.420000076293945,15.470000267028809,15.609999656677246,318400.0,15.510763168334961
2019-09-03,15.850000381469727,15.510000228881836,15.850000381469727,15.619999885559082,253900.0,15.520699501037598
2019-09-04,15.640000343322754,15.430000305175781,15.430000305175781,15.59000015258789,279101.0,15.490890502929688
2019-09-05,15.829999923706055,15.569999694824219,15.569999694824219,15.770000457763672,552302.0,15.669746398925781
2019-09-06,15.960000038146973,15.59000015258789,15.960000038146973,15.6899995803833,313200.0,15.590253829956055
2019-09-09,15.899999618530273,15.670000076293945,15.729999542236328,15.880000114440918,511702.0,15.779047012329102
2019-09-10,15.899999618530273,15.75,15.869999885559082,15.8100004196167,515000.0,15.709492683410645
2019-09-11,15.880000114440918,15.630000114440918,15.880000114440918,15.630000114440918,525601.0,15.530635833740234
2019-09-12,15.720000267028809,15.460000038146973,15.649999618530273,15.670000076293945,486622.0,15.570382118225098
2019-09-16,15.770000457763672,15.630000114440918,15.65999984741211,15.649999618530273,412204.0,15.550508499145508
2019-09-17,15.699999809265137,15.15999984741211,15.6899995803833,15.180000305175781,657060.0,15.083497047424316
2019-09-18,15.460000038146973,15.140000343322754,15.140000343322754,15.430000305175781,392600.0,15.331908226013184
2019-09-19,15.539999961853027,15.369999885559082,15.539999961853027,15.460000038146973,265100.0,15.361717224121094
2019-09-20,15.6899995803833,15.470000267028809,15.640000343322754,15.59000015258789,296900.0,15.490890502929688
2019-09-23,15.529999732971191,15.140000343322754,15.529999732971191,15.34000015258789,377300.0,15.242480278015137
2019-09-24,15.760000228881836,15.25,15.34000015258789,15.760000228881836,2771000.0,15.659810066223145
2019-09-25,15.739999771118164,15.0,15.739999771118164,15.0600004196167,968205.0,14.96426010131836
2019-09-26,15.0600004196167,14.649999618530273,15.050000190734863,14.670000076293945,1414300.0,14.576739311218262
2019-09-27,14.850000381469727,14.5,14.680000305175781,14.800000190734863,679153.0,14.705912590026855
2019-09-30,14.850000381469727,14.640000343322754,14.8100004196167,14.720000267028809,234700.0,14.626421928405762
2019-10-08,14.930000305175781,14.65999984741211,14.739999771118164,14.75,230200.0,14.656230926513672
2019-10-09,15.039999961853027,14.720000267028809,14.819999694824219,15.020000457763672,314200.0,14.924514770507812
2019-10-10,15.239999771118164,15.0,15.119999885559082,15.109999656677246,583100.0,15.013941764831543
2019-10-11,15.229999542236328,14.920000076293945,15.15999984741211,15.0600004196167,400601.0,14.96426010131836
2019-10-14,15.260000228881836,15.0600004196167,15.199999809265137,15.199999809265137,412200.0,15.10336971282959
2019-10-15,15.289999961853027,15.020000457763672,15.199999809265137,15.069999694824219,303500.0,14.97419548034668
2019-10-16,15.180000305175781,14.699999809265137,15.069999694824219,14.789999961853027,462600.0,14.695976257324219
2019-10-17,14.899999618530273,14.5600004196167,14.789999961853027,14.579999923706055,400403.0,14.487311363220215
2019-10-18,14.739999771118164,14.359999656677246,14.579999923706055,14.390000343322754,447716.0,14.298519134521484
2019-10-21,14.510000228881836,14.1899995803833,14.390000343322754,14.319999694824219,311501.0,14.228963851928711
2019-10-22,15.699999809265137,14.229999542236328,14.329999923706055,14.890000343322754,1011903.0,14.795340538024902
2019-10-23,14.880000114440918,14.420000076293945,14.880000114440918,14.5600004196167,641803.0,14.467438697814941
2019-10-24,14.640000343322754,14.399999618530273,14.510000228881836,14.479999542236328,381500.0,14.387946128845215
2019-10-25,14.670000076293945,14.380000114440918,14.420000076293945,14.59000015258789,249801.0,14.497247695922852
2019-10-28,14.880000114440918,14.59000015258789,14.770000457763672,14.880000114440918,479451.0,14.785404205322266
2019-10-29,15.149999618530273,14.609999656677246,14.869999885559082,14.630000114440918,430100.0,14.536993980407715
2019-10-30,14.630000114440918,14.369999885559082,14.510000228881836,14.399999618530273,301600.0,14.308455467224121
2019-10-31,14.539999961853027,14.180000305175781,14.40999984741211,14.210000038146973,345700.0,14.11966323852539
2019-11-01,14.670000076293945,14.0600004196167,14.0600004196167,14.640000343322754,630200.0,14.546930313110352
2019-11-04,14.789999961853027,14.449999809265137,14.640000343322754,14.520000457763672,366257.0,14.427693367004395
2019-11-05,14.670000076293945,14.380000114440918,14.5600004196167,14.449999809265137,234610.0,14.358137130737305
2019-11-06,14.529999732971191,14.25,14.520000457763672,14.3100004196167,164500.0,14.21902847290039
2019-11-07,14.680000305175781,14.239999771118164,14.680000305175781,14.329999923706055,397700.0,14.238900184631348
2019-11-08,14.460000038146973,14.270000457763672,14.399999618530273,14.420000076293945,315400.0,14.328328132629395
2019-11-11,14.430000305175781,13.949999809265137,14.430000305175781,13.989999771118164,524100.0,13.90106201171875
2019-11-12,14.109999656677246,13.869999885559082,13.979999542236328,14.079999923706055,183800.0,13.990489959716797
2019-11-13,14.079999923706055,13.899999618530273,14.079999923706055,14.020000457763672,148600.0,13.930871963500977
2019-11-14,14.050000190734863,13.899999618530273,14.050000190734863,13.960000038146973,202200.0,13.87125301361084
2019-11-15,13.979999542236328,13.65999984741211,13.899999618530273,13.739999771118164,280100.0,13.652650833129883
2019-11-18,13.949999809265137,13.520000457763672,13.829999923706055,13.859999656677246,329371.0,13.77188777923584
2019-11-19,14.119999885559082,13.670000076293945,13.949999809265137,14.109999656677246,357292.0,14.020298957824707
2019-11-20,14.140000343322754,13.899999618530273,14.109999656677246,13.960000038146973,175000.0,13.87125301361084
2019-11-21,14.0,13.770000457763672,13.899999618530273,13.970000267028809,198300.0,13.881189346313477
2019-11-22,14.149999618530273,13.770000457763672,13.899999618530273,13.880000114440918,253316.0,13.79176139831543
2019-11-25,13.869999885559082,13.6899995803833,13.859999656677246,13.789999961853027,221300.0,13.702333450317383
2019-11-26,14.050000190734863,13.710000038146973,14.050000190734863,13.859999656677246,204400.0,13.77188777923584
2019-11-27,14.399999618530273,13.869999885559082,14.399999618530273,14.0600004196167,625829.0,13.970617294311523
2019-11-28,14.149999618530273,13.859999656677246,13.960000038146973,13.949999809265137,297729.0,13.861315727233887
2019-11-29,13.989999771118164,13.770000457763672,13.829999923706055,13.8100004196167,305285.0,13.722207069396973
2019-12-02,14.079999923706055,13.779999732971191,14.079999923706055,13.869999885559082,343400.0,13.781825065612793
2019-12-03,13.949999809265137,13.699999809265137,13.869999885559082,13.930000305175781,279331.0,13.84144401550293
2019-12-04,14.0,13.6899995803833,13.880000114440918,13.960000038146973,237700.0,13.87125301361084
2019-12-05,14.069999694824219,13.869999885559082,14.0,14.010000228881836,373601.0,13.920934677124023
2019-12-06,14.130000114440918,13.960000038146973,14.039999961853027,14.079999923706055,332952.0,13.990489959716797
2019-12-09,14.140000343322754,13.899999618530273,14.09000015258789,14.029999732971191,236960.0,13.940807342529297
2019-12-10,14.180000305175781,13.989999771118164,14.069999694824219,14.149999618530273,634750.0,14.060044288635254
2019-12-11,14.15999984741211,13.979999542236328,14.149999618530273,13.989999771118164,234250.0,13.90106201171875
2019-12-12,14.079999923706055,13.979999542236328,14.069999694824219,14.020000457763672,184700.0,13.930871963500977
2019-12-13,14.199999809265137,14.020000457763672,14.020000457763672,14.15999984741211,389585.0,14.069981575012207
2019-12-16,14.300000190734863,14.09000015258789,14.170000076293945,14.260000228881836,392400.0,14.16934585571289
2019-12-17,14.399999618530273,14.130000114440918,14.289999961853027,14.359999656677246,463474.0,14.268709182739258
2019-12-18,14.529999732971191,14.329999923706055,14.369999885559082,14.420000076293945,539200.0,14.328328132629395
2019-12-19,14.59000015258789,14.359999656677246,14.460000038146973,14.569999694824219,484400.0,14.477374076843262
2019-12-20,14.640000343322754,14.369999885559082,14.600000381469727,14.489999771118164,389382.0,14.397883415222168
2019-12-23,14.449999809265137,14.109999656677246,14.399999618530273,14.15999984741211,428934.0,14.069981575012207
2019-12-24,14.529999732971191,14.15999984741211,14.199999809265137,14.489999771118164,461975.0,14.397883415222168
2019-12-25,14.680000305175781,14.449999809265137,14.489999771118164,14.619999885559082,368800.0,14.527056694030762
2019-12-26,14.880000114440918,14.59000015258789,14.619999885559082,14.829999923706055,611901.0,14.735721588134766
2019-12-27,16.309999465942383,14.390000343322754,14.770000457763672,16.309999465942383,3372526.0,16.20631217956543
2019-12-30,17.56999969482422,16.219999313354492,16.489999771118164,16.760000228881836,6532550.0,16.653451919555664
2019-12-31,16.280000686645508,15.420000076293945,16.200000762939453,15.579999923706055,4005345.0,15.48095417022705
2020-01-02,16.09000015258789,15.289999961853027,15.649999618530273,15.989999771118164,3302420.0,15.888347625732422
2020-01-03,15.899999618530273,15.430000305175781,15.899999618530273,15.609999656677246,2533105.0,15.510763168334961
2020-01-06,15.579999923706055,15.229999542236328,15.34000015258789,15.470000267028809,1607405.0,15.37165355682373
2020-01-07,15.760000228881836,15.380000114440918,15.430000305175781,15.670000076293945,1584887.0,15.570382118225098
2020-01-08,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,1648936.0,15.182861328125
2020-01-09,15.569999694824219,15.359999656677246,15.449999809265137,15.460000038146973,870975.0,15.361717224121094
2020-01-10,15.890000343322754,15.399999618530273,15.539999961853027,15.729999542236328,1643899.0,15.630000114440918
2020-01-13,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,1022109.0,15.570382118225098
2020-01-14,15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,907801.0,15.42133617401123
2020-01-15,15.800000190734863,15.399999618530273,15.520000457763672,15.699999809265137,1013501.0,15.600191116333008
2020-01-16,15.819999694824219,15.380000114440918,15.75,15.390000343322754,970900.0,15.29216194152832
2020-01-17,15.649999618530273,15.300000190734863,15.359999656677246,15.300000190734863,736930.0,15.202733993530273
2020-01-20,15.359999656677246,15.039999961853027,15.300000190734863,15.199999809265137,685103.0,15.10336971282959
2020-01-21,15.239999771118164,14.930000305175781,15.180000305175781,15.010000228881836,653250.0,14.91457748413086
2020-01-22,14.829999923706055,14.300000190734863,14.800000190734863,14.720000267028809,958313.0,14.626421928405762
2020-01-23,14.899999618530273,14.199999809265137,14.600000381469727,14.260000228881836,751050.0,14.16934585571289
2020-02-03,12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,194700.0,12.748435974121094
2020-02-04,13.220000267028809,11.890000343322754,11.890000343322754,13.109999656677246,1313448.0,13.026656150817871
2020-02-05,13.539999961853027,12.829999923706055,13.039999961853027,13.25,868801.0,13.165766716003418
2020-02-06,13.5,13.109999656677246,13.260000228881836,13.359999656677246,653500.0,13.275066375732422
2020-02-07,14.170000076293945,13.170000076293945,13.170000076293945,14.069999694824219,1522640.0,13.98055362701416
2020-02-10,14.180000305175781,13.789999961853027,13.90999984741211,14.100000381469727,974323.0,14.010363578796387
2020-02-11,14.25,14.0,14.170000076293945,14.0600004196167,698202.0,13.970617294311523
2020-02-12,14.199999809265137,13.90999984741211,14.199999809265137,14.109999656677246,494901.0,14.020298957824707
2020-02-13,14.199999809265137,13.8100004196167,14.199999809265137,13.90999984741211,444709.0,13.82157039642334
2020-02-14,14.010000228881836,13.779999732971191,13.779999732971191,13.84000015258789,390100.0,13.752016067504883
2020-02-17,15.0,14.15999984741211,15.0,14.25,647621.0,14.159409523010254
2020-02-18,14.5,14.100000381469727,14.260000228881836,14.399999618530273,691222.0,14.308455467224121
2020-02-19,14.449999809265137,14.300000190734863,14.359999656677246,14.359999656677246,377900.0,14.268709182739258
2020-02-20,14.569999694824219,14.300000190734863,14.4399995803833,14.529999732971191,559200.0,14.437628746032715
2020-02-21,14.800000190734863,14.430000305175781,14.550000190734863,14.649999618530273,478000.0,14.556865692138672
2020-02-24,14.800000190734863,14.479999542236328,14.579999923706055,14.770000457763672,639203.0,14.676103591918945
2020-02-25,14.699999809265137,14.079999923706055,14.699999809265137,14.470000267028809,687258.0,14.378010749816895
2020-02-26,14.699999809265137,14.220000267028809,14.399999618530273,14.470000267028809,711000.0,14.378010749816895
2020-02-27,14.75,14.449999809265137,14.470000267028809,14.569999694824219,548601.0,14.477374076843262
2020-02-28,14.489999771118164,14.010000228881836,14.489999771118164,14.15999984741211,852265.0,14.069981575012207
2020-03-02,15.0,14.180000305175781,14.180000305175781,14.600000381469727,557500.0,14.507184028625488
2020-03-03,14.890000343322754,14.550000190734863,14.640000343322754,14.720000267028809,797502.0,14.626421928405762
2020-03-04,15.0,14.609999656677246,14.720000267028809,15.0,822603.0,14.904641151428223
2020-03-05,15.65999984741211,14.979999542236328,14.979999542236328,15.600000381469727,1387364.0,15.500826835632324
2020-03-06,16.420000076293945,15.380000114440918,15.449999809265137,15.699999809265137,1662095.0,15.600191116333008
2020-03-09,15.829999923706055,15.0600004196167,15.359999656677246,15.100000381469727,1013674.0,15.004005432128906
2020-03-10,15.15999984741211,14.3100004196167,14.770000457763672,15.100000381469727,1005049.0,15.004005432128906
2020-03-11,15.329999923706055,14.930000305175781,15.279999732971191,14.949999809265137,512080.0,14.854958534240723
2020-03-12,14.949999809265137,14.399999618530273,14.779999732971191,14.609999656677246,457700.0,14.517120361328125
2020-03-13,14.550000190734863,13.619999885559082,14.109999656677246,14.520000457763672,660788.0,14.427693367004395
2020-03-16,14.779999732971191,14.0600004196167,14.520000457763672,14.1899995803833,528520.0,14.099790573120117
2020-03-17,14.350000381469727,13.779999732971191,14.029999732971191,14.180000305175781,568499.0,14.08985424041748
2020-03-18,14.760000228881836,14.130000114440918,14.130000114440918,14.260000228881836,589653.0,14.16934585571289
2020-03-19,14.489999771118164,13.819999694824219,14.25,14.270000457763672,519929.0,14.179282188415527
2020-03-20,14.819999694824219,14.289999961853027,14.289999961853027,14.670000076293945,490390.0,14.576739311218262
2020-03-23,14.579999923706055,14.0,14.4399995803833,14.15999984741211,891895.0,14.069981575012207
2020-03-24,14.779999732971191,14.199999809265137,14.460000038146973,14.680000305175781,974988.0,14.586675643920898
2020-03-25,14.859999656677246,14.619999885559082,14.859999656677246,14.6899995803833,865187.0,14.596611976623535
2020-03-26,15.289999961853027,14.600000381469727,14.6899995803833,15.220000267028809,1515126.0,15.12324333190918
2020-03-27,15.880000114440918,14.920000076293945,15.220000267028809,15.100000381469727,1574022.0,15.004005432128906
2020-03-30,14.920000076293945,14.100000381469727,14.779999732971191,14.100000381469727,1282220.0,14.010363578796387
2020-03-31,14.3100004196167,14.010000228881836,14.15999984741211,14.039999961853027,587021.0,13.950743675231934
2020-04-01,14.130000114440918,13.5600004196167,14.039999961853027,13.850000381469727,595866.0,13.76195240020752
2020-04-02,13.989999771118164,13.630000114440918,13.65999984741211,13.970000267028809,295403.0,13.881189346313477
2020-04-03,14.069999694824219,13.800000190734863,13.90999984741211,13.920000076293945,241400.0,13.831506729125977
2020-04-07,14.289999961853027,14.0600004196167,14.0600004196167,14.279999732971191,352500.0,14.189218521118164
2020-04-08,14.4399995803833,14.239999771118164,14.34000015258789,14.319999694824219,364000.0,14.228963851928711
2020-04-09,14.989999771118164,14.329999923706055,14.989999771118164,14.59000015258789,671700.0,14.497247695922852
2020-04-10,14.550000190734863,14.020000457763672,14.020000457763672,14.1899995803833,426403.0,14.099790573120117
2020-04-13,14.84000015258789,14.100000381469727,14.489999771118164,14.289999961853027,410810.0,14.1991548538208
2020-04-14,14.539999961853027,14.020000457763672,14.149999618530273,14.520000457763672,444000.0,14.427693367004395
2020-04-15,14.880000114440918,14.069999694824219,14.880000114440918,14.119999885559082,586200.0,14.030235290527344
2020-04-16,14.1899995803833,13.779999732971191,14.09000015258789,14.130000114440918,402900.0,14.040172576904297
2020-04-17,14.319999694824219,13.979999542236328,14.069999694824219,14.100000381469727,383605.0,14.010363578796387
2020-04-20,14.34000015258789,14.029999732971191,14.09000015258789,14.09000015258789,259000.0,14.000426292419434
2020-04-21,14.1899995803833,13.899999618530273,14.09000015258789,14.020000457763672,489401.0,13.930871963500977
2020-04-22,14.100000381469727,13.920000076293945,14.100000381469727,14.029999732971191,259103.0,13.940807342529297
2020-04-23,14.140000343322754,13.979999542236328,14.079999923706055,14.0,253521.0,13.910998344421387
2020-04-24,14.020000457763672,13.670000076293945,14.0,13.800000190734863,346300.0,13.71226978302002
2020-04-27,13.960000038146973,13.800000190734863,13.899999618530273,13.850000381469727,205100.0,13.76195240020752
2020-04-28,13.960000038146973,13.300000190734863,13.960000038146973,13.829999923706055,476988.0,13.74207878112793
2020-04-29,14.050000190734863,13.5,13.819999694824219,13.729999542236328,245450.0,13.642714500427246
2020-04-30,14.100000381469727,13.729999542236328,13.729999542236328,14.010000228881836,343350.0,13.920934677124023
2020-05-06,14.050000190734863,13.729999542236328,13.979999542236328,14.029999732971191,429371.0,13.940807342529297
2020-05-07,14.039999961853027,13.8100004196167,13.899999618530273,13.899999618530273,334900.0,13.811634063720703
2020-05-08,14.130000114440918,13.869999885559082,13.880000114440918,14.069999694824219,319338.0,13.98055362701416
2020-05-11,14.140000343322754,14.029999732971191,14.100000381469727,14.100000381469727,330107.0,14.010363578796387
2020-05-12,14.180000305175781,14.020000457763672,14.100000381469727,14.09000015258789,210601.0,14.000426292419434
2020-05-13,14.079999923706055,13.800000190734863,14.010000228881836,14.0,200083.0,13.910998344421387
2020-05-14,14.09000015258789,13.819999694824219,13.920000076293945,13.949999809265137,257282.0,13.861315727233887
2020-05-15,14.079999923706055,13.899999618530273,14.079999923706055,13.90999984741211,190374.0,13.82157039642334
2020-05-18,14.069999694824219,13.829999923706055,13.920000076293945,14.029999732971191,281689.0,13.940807342529297
2020-05-19,14.5,14.010000228881836,14.0600004196167,14.260000228881836,653532.0,14.16934585571289
2020-05-20,14.619999885559082,14.199999809265137,14.300000190734863,14.5,776500.0,14.407819747924805
2020-05-21,14.600000381469727,14.369999885559082,14.460000038146973,14.550000190734863,611597.0,14.457502365112305
2020-05-22,14.550000190734863,14.010000228881836,14.510000228881836,14.180000305175781,646902.0,14.08985424041748
2020-05-25,14.550000190734863,13.920000076293945,14.0600004196167,14.550000190734863,804019.0,14.457502365112305
2020-05-26,14.729999542236328,14.4399995803833,14.529999732971191,14.600000381469727,595900.0,14.507184028625488
2020-05-27,15.1899995803833,14.4399995803833,14.550000190734863,15.149999618530273,1326899.0,15.05368709564209
2020-05-28,15.149999618530273,14.800000190734863,15.050000190734863,15.0600004196167,874200.0,14.96426010131836
2020-05-29,15.630000114440918,14.699999809265137,15.0,14.710000038146973,1444600.0,14.616484642028809
2020-06-01,15.0,14.539999961853027,14.880000114440918,14.869999885559082,828803.0,14.775467872619629
2020-06-02,15.3100004196167,14.8100004196167,14.90999984741211,15.15999984741211,1022060.0,15.063623428344727
2020-06-03,15.380000114440918,14.899999618530273,15.380000114440918,15.130000114440918,932293.0,15.033814430236816
2020-06-04,16.639999389648438,15.140000343322754,15.260000228881836,16.639999389648438,3196403.0,16.53421401977539
2020-06-05,18.299999237060547,16.860000610351562,17.600000381469727,18.299999237060547,8219673.0,18.18366241455078
2020-06-08,17.68000030517578,16.549999237060547,16.549999237060547,17.170000076293945,5902908.0,17.06084632873535
2020-06-09,17.68000030517578,16.229999542236328,17.100000381469727,16.31999969482422,4351485.0,16.216249465942383
2020-06-10,16.31999969482422,15.449999809265137,16.139999389648438,15.84000015258789,3353339.0,15.739301681518555
2020-06-11,16.299999237060547,15.350000381469727,15.630000114440918,16.149999618530273,3059918.0,16.047330856323242
2020-06-12,16.1200008392334,15.5,15.529999732971191,15.729999542236328,1722495.0,15.630000114440918
2020-06-15,16.34000015258789,15.489999771118164,15.529999732971191,15.949999809265137,1949271.0,15.949999809265137
2020-06-16,16.15999984741211,15.670000076293945,15.979999542236328,15.770000457763672,1411952.0,15.770000457763672
2020-06-17,15.800000190734863,15.289999961853027,15.800000190734863,15.489999771118164,1594113.0,15.489999771118164
2020-06-18,15.489999771118164,15.180000305175781,15.489999771118164,15.180000305175781,1408396.0,15.180000305175781
2020-06-19,15.869999885559082,15.260000228881836,15.289999961853027,15.449999809265137,1706694.0,15.449999809265137
2020-06-22,15.520000457763672,15.220000267028809,15.449999809265137,15.270000457763672,997844.0,15.270000457763672
2020-06-23,15.470000267028809,15.25,15.279999732971191,15.350000381469727,645764.0,15.350000381469727
2020-06-24,15.4399995803833,15.0,15.350000381469727,15.149999618530273,1124108.0,15.149999618530273
2020-06-29,15.130000114440918,14.789999961853027,15.069999694824219,14.880000114440918,730401.0,14.880000114440918
2020-06-30,15.3100004196167,14.859999656677246,14.859999656677246,15.010000228881836,580126.0,15.010000228881836
2020-07-01,15.199999809265137,14.880000114440918,14.880000114440918,15.149999618530273,715001.0,15.149999618530273
2020-07-02,15.350000381469727,14.949999809265137,15.199999809265137,15.229999542236328,700100.0,15.229999542236328
2020-07-03,15.380000114440918,15.229999542236328,15.279999732971191,15.359999656677246,842196.0,15.359999656677246
2020-07-06,16.530000686645508,15.390000343322754,15.390000343322754,16.31999969482422,3580001.0,16.31999969482422
2020-07-07,16.56999969482422,16.18000030517578,16.280000686645508,16.270000457763672,1804398.0,16.270000457763672
2020-07-08,16.56999969482422,15.979999542236328,16.079999923706055,16.56999969482422,1751182.0,16.56999969482422
2020-07-09,18.18000030517578,16.610000610351562,16.610000610351562,17.899999618530273,3067541.0,17.899999618530273
2020-07-10,17.959999084472656,17.09000015258789,17.700000762939453,17.34000015258789,1713333.0,17.34000015258789
2020-07-13,19.06999969482422,17.270000457763672,17.34000015258789,19.06999969482422,3310603.0,19.06999969482422
2020-07-14,20.350000381469727,18.6200008392334,19.200000762939453,19.510000228881836,4174993.0,19.510000228881836
2020-07-15,20.200000762939453,18.549999237060547,19.889999389648438,18.770000457763672,2797228.0,18.770000457763672
2020-07-16,19.31999969482422,17.780000686645508,18.700000762939453,17.829999923706055,1685013.0,17.829999923706055
2020-07-17,18.600000381469727,17.200000762939453,17.90999984741211,18.479999542236328,1663693.0,18.479999542236328
2020-07-20,19.280000686645508,18.489999771118164,19.010000228881836,18.889999389648438,1490353.0,18.889999389648438
2020-07-21,19.479999542236328,18.729999542236328,18.889999389648438,19.200000762939453,1352813.0,19.200000762939453
2020-07-22,19.75,18.979999542236328,19.149999618530273,19.079999923706055,1256342.0,19.079999923706055
2020-07-23,19.18000030517578,18.31999969482422,18.790000915527344,19.030000686645508,1508669.0,19.030000686645508
2020-07-24,19.280000686645508,18.079999923706055,19.030000686645508,18.200000762939453,1325001.0,18.200000762939453
2020-07-27,18.790000915527344,17.5,18.790000915527344,17.950000762939453,945901.0,17.950000762939453
2020-07-28,18.200000762939453,17.6299991607666,17.989999771118164,17.920000076293945,666127.0,17.920000076293945
2020-07-29,18.350000381469727,17.34000015258789,17.920000076293945,18.34000015258789,822400.0,18.34000015258789
2020-07-30,18.979999542236328,18.079999923706055,18.260000228881836,18.18000030517578,757825.0,18.18000030517578
2020-07-31,18.729999542236328,17.850000381469727,18.149999618530273,18.520000457763672,970277.0,18.520000457763672
2020-08-03,18.989999771118164,18.530000686645508,18.829999923706055,18.68000030517578,1100600.0,18.68000030517578
2020-08-04,18.950000762939453,18.0,18.68000030517578,18.15999984741211,1247608.0,18.15999984741211
2020-08-05,18.200000762939453,17.75,18.200000762939453,18.18000030517578,899300.0,18.18000030517578
2020-08-06,18.34000015258789,17.729999542236328,18.110000610351562,18.25,835761.0,18.25
2020-08-07,18.200000762939453,17.600000381469727,18.200000762939453,18.0,946598.0,18.0
2020-08-10,18.31999969482422,17.68000030517578,17.969999313354492,18.15999984741211,612500.0,18.15999984741211
2020-08-11,19.0,17.799999237060547,19.0,17.809999465942383,1071125.0,17.809999465942383
2020-08-12,17.81999969482422,17.25,17.81999969482422,17.670000076293945,813020.0,17.670000076293945
2020-08-13,18.479999542236328,17.68000030517578,18.479999542236328,17.729999542236328,626174.0,17.729999542236328
2020-08-14,18.059999465942383,17.520000457763672,17.670000076293945,18.020000457763672,574420.0,18.020000457763672
2020-08-17,18.209999084472656,17.959999084472656,17.959999084472656,18.09000015258789,786074.0,18.09000015258789
2020-08-18,18.15999984741211,17.920000076293945,18.010000228881836,18.06999969482422,580301.0,18.06999969482422
2020-08-19,18.100000381469727,17.65999984741211,18.079999923706055,17.75,622201.0,17.75
2020-08-20,17.780000686645508,17.43000030517578,17.75,17.59000015258789,461090.0,17.59000015258789
2020-08-21,18.639999389648438,17.600000381469727,17.600000381469727,18.139999389648438,1243889.0,18.139999389648438
2020-08-24,18.139999389648438,17.639999389648438,18.1200008392334,17.950000762939453,749501.0,17.950000762939453
2020-08-25,18.3700008392334,17.790000915527344,17.799999237060547,17.979999542236328,599473.0,17.979999542236328
2020-08-26,18.170000076293945,17.6299991607666,18.100000381469727,17.829999923706055,675800.0,17.829999923706055
2020-08-27,18.770000457763672,17.600000381469727,17.93000030517578,18.639999389648438,1403931.0,18.639999389648438
2020-08-28,19.5,18.229999542236328,18.530000686645508,18.540000915527344,1385733.0,18.540000915527344
2020-08-31,19.079999923706055,18.43000030517578,18.579999923706055,18.520000457763672,1167320.0,18.520000457763672
2020-09-01,18.68000030517578,18.200000762939453,18.530000686645508,18.6299991607666,606400.0,18.6299991607666
2020-09-02,18.65999984741211,18.260000228881836,18.6299991607666,18.40999984741211,591100.0,18.40999984741211
2020-09-03,18.549999237060547,18.1299991607666,18.329999923706055,18.239999771118164,655200.0,18.239999771118164
2020-09-04,18.1200008392334,17.6299991607666,18.020000457763672,17.989999771118164,593600.0,17.989999771118164
2020-09-07,18.280000686645508,17.65999984741211,17.950000762939453,17.75,628500.0,17.75
2020-09-08,18.329999923706055,17.510000228881836,17.780000686645508,18.139999389648438,529200.0,18.139999389648438
2020-09-09,18.170000076293945,17.639999389648438,17.989999771118164,17.829999923706055,596150.0,17.829999923706055
2020-09-10,18.639999389648438,16.559999465942383,18.639999389648438,16.649999618530273,1327600.0,16.649999618530273
2020-09-11,17.190000534057617,16.209999084472656,16.25,17.139999389648438,597500.0,17.139999389648438
2020-09-14,17.399999618530273,16.920000076293945,17.139999389648438,17.1299991607666,474600.0,17.1299991607666
2020-09-15,17.25,16.81999969482422,17.18000030517578,16.93000030517578,444300.0,16.93000030517578
2020-09-16,17.219999313354492,16.520000457763672,16.93000030517578,16.75,436674.0,16.75
2020-09-17,17.149999618530273,16.639999389648438,16.700000762939453,17.0,475100.0,17.0
2020-09-18,17.190000534057617,16.729999542236328,17.059999465942383,17.079999923706055,408901.0,17.079999923706055
2020-09-21,17.290000915527344,16.700000762939453,17.290000915527344,16.799999237060547,410099.0,16.799999237060547
2020-09-22,16.8700008392334,16.3799991607666,16.799999237060547,16.510000228881836,540400.0,16.510000228881836
2020-09-23,16.719999313354492,16.459999084472656,16.520000457763672,16.600000381469727,349000.0,16.600000381469727
2020-09-24,16.520000457763672,15.899999618530273,16.5,16.170000076293945,484400.0,16.170000076293945
2020-09-25,16.350000381469727,15.739999771118164,16.299999237060547,15.8100004196167,551400.0,15.8100004196167
2020-09-28,16.100000381469727,15.34000015258789,16.100000381469727,15.449999809265137,496400.0,15.449999809265137
2020-09-29,15.930000305175781,15.300000190734863,15.550000190734863,15.430000305175781,732900.0,15.430000305175781
2020-09-30,15.869999885559082,15.430000305175781,15.520000457763672,15.710000038146973,547200.0,15.710000038146973
2020-10-09,16.3799991607666,15.569999694824219,16.3799991607666,16.010000228881836,933101.0,16.010000228881836
2020-10-12,16.729999542236328,16.030000686645508,16.15999984741211,16.469999313354492,754600.0,16.469999313354492
2020-10-13,16.56999969482422,16.260000228881836,16.469999313354492,16.34000015258789,419700.0,16.34000015258789
2020-10-14,16.8799991607666,15.979999542236328,16.8799991607666,16.06999969482422,650901.0,16.06999969482422
2020-10-15,16.719999313354492,15.930000305175781,16.06999969482422,16.530000686645508,800601.0,16.530000686645508
2020-10-16,16.84000015258789,16.3799991607666,16.600000381469727,16.639999389648438,726871.0,16.639999389648438
2020-10-19,16.989999771118164,16.600000381469727,16.799999237060547,16.6299991607666,586500.0,16.6299991607666
2020-10-20,16.829999923706055,16.489999771118164,16.559999465942383,16.639999389648438,537871.0,16.639999389648438
2020-10-21,16.739999771118164,16.299999237060547,16.700000762939453,16.399999618530273,500400.0,16.399999618530273
2020-10-22,16.360000610351562,16.020000457763672,16.299999237060547,16.219999313354492,403200.0,16.219999313354492
2020-10-23,16.450000762939453,15.899999618530273,16.1299991607666,15.989999771118164,391300.0,15.989999771118164
2020-10-26,16.149999618530273,15.729999542236328,16.040000915527344,16.100000381469727,276900.0,16.100000381469727
2020-10-27,16.1200008392334,15.920000076293945,16.049999237060547,15.920000076293945,74100.0,15.920000076293945