Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,23.329999923706055,22.93000030517578,23.200000762939453,23.219999313354492,9554746.0,16.316225051879883
2010-01-05,24.3799991607666,23.40999984741211,23.40999984741211,24.209999084472656,22289257.0,17.01187515258789
2010-01-06,25.65999984741211,24.299999237060547,24.299999237060547,24.459999084472656,27110570.0,17.187545776367188
2010-01-07,25.18000030517578,24.0,24.700000762939453,24.280000686645508,22092832.0,17.061063766479492
2010-01-08,24.299999237060547,23.0,24.299999237060547,23.75,14859345.0,16.688644409179688
2010-01-11,24.5,23.18000030517578,24.100000381469727,23.420000076293945,11617221.0,16.45676040649414
2010-01-12,23.68000030517578,22.450000762939453,23.420000076293945,23.649999618530273,16113457.0,16.61837387084961
2010-01-13,23.299999237060547,22.68000030517578,22.799999237060547,22.809999465942383,10913264.0,16.028125762939453
2010-01-14,23.100000381469727,22.600000381469727,22.850000381469727,23.06999969482422,8224325.0,16.2108211517334
2010-01-15,23.5,22.729999542236328,22.950000762939453,23.290000915527344,10819162.0,16.36541175842285
2010-01-18,23.299999237060547,22.75,23.290000915527344,23.020000457763672,8858984.0,16.175687789916992
2010-01-19,23.690000534057617,23.079999923706055,23.1200008392334,23.229999542236328,10691128.0,16.32324981689453
2010-01-20,23.450000762939453,21.950000762939453,23.239999771118164,22.139999389648438,15200779.0,15.557330131530762
2010-01-21,22.450000762939453,21.40999984741211,22.100000381469727,21.75,10486405.0,15.283286094665527
2010-01-22,21.479999542236328,20.15999984741211,21.479999542236328,20.8799991607666,11573657.0,14.671952247619629
2010-01-25,21.229999542236328,20.579999923706055,20.889999389648438,20.889999389648438,4306750.0,14.678979873657227
2010-01-26,21.290000915527344,19.889999389648438,21.100000381469727,20.040000915527344,5507427.0,14.081704139709473
2010-01-27,20.969999313354492,19.709999084472656,20.079999923706055,20.600000381469727,11142453.0,14.475203514099121
2010-01-28,20.8799991607666,20.290000915527344,20.690000534057617,20.670000076293945,5523832.0,14.52439022064209
2010-01-29,20.959999084472656,20.299999237060547,20.450000762939453,20.5,4572298.0,14.404936790466309
2010-02-01,20.3799991607666,18.979999542236328,20.100000381469727,19.110000610351562,7804865.0,13.428210258483887
2010-02-02,19.700000762939453,19.049999237060547,19.549999237060547,19.139999389648438,6172674.0,13.44929027557373
2010-02-03,21.0,18.8700008392334,19.350000381469727,20.690000534057617,12716882.0,14.538446426391602
2010-02-04,20.489999771118164,20.0,20.440000534057617,20.149999618530273,6839259.0,14.158995628356934
2010-02-05,19.68000030517578,19.200000762939453,19.399999618530273,19.399999618530273,6051998.0,13.631987571716309
2010-02-08,20.079999923706055,19.270000457763672,19.399999618530273,19.709999084472656,4007862.0,13.849820137023926
2010-02-09,20.1299991607666,19.600000381469727,19.690000534057617,19.8700008392334,3164080.0,13.962246894836426
2010-02-10,20.450000762939453,19.989999771118164,20.280000686645508,20.209999084472656,4475136.0,14.201157569885254
2010-02-11,20.3799991607666,20.059999465942383,20.34000015258789,20.170000076293945,2352299.0,14.173049926757812
2010-02-12,20.799999237060547,20.31999969482422,20.350000381469727,20.670000076293945,5491306.0,14.52439022064209
2010-02-22,20.829999923706055,20.510000228881836,20.670000076293945,20.540000915527344,4131681.0,14.4330415725708
2010-02-23,20.459999084472656,19.75,20.459999084472656,19.969999313354492,5201503.0,14.032513618469238
2010-02-24,20.200000762939453,19.540000915527344,19.729999542236328,20.18000030517578,5453794.0,14.180078506469727
2010-02-25,20.549999237060547,20.149999618530273,20.219999313354492,20.540000915527344,6426108.0,14.4330415725708
2010-02-26,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0,14.4330415725708
2010-03-01,20.8799991607666,20.200000762939453,20.489999771118164,20.809999465942383,7503208.0,14.622762680053711
2010-03-02,21.260000228881836,20.299999237060547,20.649999618530273,20.389999389648438,8344722.0,14.327640533447266
2010-03-03,20.600000381469727,20.030000686645508,20.299999237060547,20.530000686645508,6602193.0,14.426018714904785
2010-03-04,20.639999389648438,19.799999237060547,20.579999923706055,19.809999465942383,7447392.0,13.920088768005371
2010-03-05,20.09000015258789,19.639999389648438,19.799999237060547,19.670000076293945,5479833.0,13.821709632873535
2010-03-08,20.149999618530273,19.700000762939453,20.049999237060547,19.75,4836514.0,13.877924919128418
2010-03-09,20.479999542236328,19.559999465942383,19.770000457763672,20.15999984741211,10773386.0,14.166025161743164
2010-03-10,20.200000762939453,19.6299991607666,20.149999618530273,19.770000457763672,7387913.0,13.891977310180664
2010-03-11,19.889999389648438,19.510000228881836,19.700000762939453,19.709999084472656,3548276.0,13.849820137023926
2010-03-12,19.799999237060547,19.299999237060547,19.799999237060547,19.34000015258789,4298687.0,13.589826583862305
2010-03-15,19.399999618530273,18.799999237060547,19.350000381469727,18.889999389648438,4737612.0,13.273619651794434
2010-03-16,19.0,18.469999313354492,18.889999389648438,18.65999984741211,4907183.0,13.112004280090332
2010-03-17,19.25,18.729999542236328,18.729999542236328,19.200000762939453,5429724.0,13.49145221710205
2010-03-18,19.709999084472656,19.110000610351562,19.270000457763672,19.489999771118164,6914080.0,13.695228576660156
2010-03-19,19.93000030517578,19.3799991607666,19.440000534057617,19.850000381469727,7331271.0,13.948193550109863
2010-03-22,20.049999237060547,19.700000762939453,19.780000686645508,19.940000534057617,6251795.0,14.011431694030762
2010-03-23,20.239999771118164,19.81999969482422,20.0,19.84000015258789,8579347.0,13.941166877746582
2010-03-24,20.110000610351562,19.770000457763672,19.899999618530273,19.81999969482422,3793171.0,13.927111625671387
2010-03-25,19.8700008392334,19.209999084472656,19.829999923706055,19.299999237060547,5110846.0,13.561720848083496
2010-03-26,19.649999618530273,19.1200008392334,19.299999237060547,19.549999237060547,5923571.0,13.737388610839844
2010-03-29,20.780000686645508,19.540000915527344,19.540000915527344,20.649999618530273,20578116.0,14.510337829589844
2010-03-30,20.959999084472656,20.510000228881836,20.799999237060547,20.889999389648438,13998025.0,14.678979873657227
2010-03-31,21.280000686645508,20.709999084472656,20.889999389648438,20.799999237060547,12373841.0,14.615739822387695
2010-04-01,21.600000381469727,20.850000381469727,20.850000381469727,21.219999313354492,10769189.0,14.910863876342773
2010-04-02,22.209999084472656,21.43000030517578,21.43000030517578,21.979999542236328,16771133.0,15.444899559020996
2010-04-06,23.200000762939453,22.200000762939453,22.200000762939453,22.8700008392334,25130170.0,16.07028579711914
2010-04-07,22.8799991607666,22.299999237060547,22.8799991607666,22.559999465942383,12533427.0,15.85245418548584
2010-04-08,22.600000381469727,21.59000015258789,22.309999465942383,21.68000030517578,10538421.0,15.234099388122559
2010-04-09,22.219999313354492,21.5,21.510000228881836,22.209999084472656,10162658.0,15.606514930725098
2010-04-12,22.549999237060547,21.829999923706055,22.360000610351562,22.09000015258789,8339158.0,15.522194862365723
2010-04-13,22.700000762939453,21.600000381469727,21.90999984741211,22.600000381469727,12975600.0,15.880559921264648
2010-04-14,22.979999542236328,22.399999618530273,22.799999237060547,22.639999389648438,8119535.0,15.908669471740723
2010-04-15,22.940000534057617,22.489999771118164,22.700000762939453,22.739999771118164,8732941.0,15.9789400100708
2010-04-16,22.690000534057617,21.899999618530273,22.690000534057617,21.93000030517578,6918991.0,15.409769058227539
2010-04-19,21.579999923706055,20.200000762939453,21.579999923706055,20.219999313354492,12060058.0,14.208184242248535
2010-04-20,20.489999771118164,19.549999237060547,20.15999984741211,20.030000686645508,12403339.0,14.074675559997559
2010-04-21,20.899999618530273,20.100000381469727,20.149999618530273,20.860000610351562,7774354.0,14.657898902893066
2010-04-22,21.5,20.260000228881836,20.540000915527344,21.0,8379156.0,14.756275177001953
2010-04-23,21.850000381469727,20.850000381469727,21.0,21.299999237060547,9463846.0,14.967080116271973
2010-04-26,22.600000381469727,21.600000381469727,22.030000686645508,21.729999542236328,14462257.0,15.269233703613281
2010-04-27,22.8799991607666,21.450000762939453,21.940000534057617,22.850000381469727,27632830.0,16.056232452392578
2010-04-28,23.100000381469727,22.260000228881836,22.579999923706055,22.889999389648438,22282376.0,16.084341049194336
2010-04-29,23.149999618530273,22.1200008392334,23.010000228881836,22.239999771118164,15904485.0,15.627595901489258
2010-04-30,23.760000228881836,22.030000686645508,22.280000686645508,23.729999542236328,33588665.0,16.674589157104492
2010-05-04,23.479999542236328,22.889999389648438,23.0,23.260000228881836,28297103.0,16.344331741333008
2010-05-05,23.100000381469727,21.979999542236328,22.670000076293945,23.049999237060547,22205397.0,16.196765899658203
2010-05-06,22.6299991607666,20.75,22.6299991607666,20.75,29540677.0,14.580605506896973
2010-05-07,20.31999969482422,19.399999618530273,19.700000762939453,19.75,14976332.0,13.877924919128418
2010-05-10,20.75,19.610000610351562,19.959999084472656,20.56999969482422,12593643.0,14.454124450683594
2010-05-11,21.440000534057617,20.010000228881836,21.020000457763672,20.170000076293945,14237256.0,14.173049926757812
2010-05-12,20.600000381469727,19.450000762939453,19.739999771118164,20.40999984741211,8083887.0,14.341693878173828
2010-05-13,21.200000762939453,20.360000610351562,20.469999313354492,21.100000381469727,12444720.0,14.826543807983398
2010-05-14,20.940000534057617,20.440000534057617,20.700000762939453,20.700000762939453,10192985.0,14.545473098754883
2010-05-17,20.350000381469727,19.1200008392334,20.1299991607666,19.270000457763672,11612701.0,13.540639877319336
2010-05-18,20.100000381469727,18.90999984741211,19.290000915527344,19.940000534057617,10668264.0,14.011431694030762
2010-05-19,20.25,19.5,19.75,19.770000457763672,10084938.0,13.891977310180664
2010-05-20,20.1299991607666,18.959999084472656,19.610000610351562,19.110000610351562,12191473.0,13.428210258483887
2010-05-21,19.18000030517578,18.25,18.549999237060547,19.149999618530273,11243324.0,13.456317901611328
2010-05-24,20.329999923706055,19.200000762939453,19.219999313354492,20.110000610351562,15486552.0,14.130892753601074
2010-05-25,19.979999542236328,19.260000228881836,19.84000015258789,19.489999771118164,10056118.0,13.695228576660156
2010-05-26,19.780000686645508,19.280000686645508,19.549999237060547,19.43000030517578,5264407.0,13.653068542480469
2010-05-27,20.219999313354492,19.200000762939453,19.579999923706055,20.0,12190902.0,14.053595542907715
2010-05-28,20.469999313354492,19.68000030517578,20.399999618530273,20.040000915527344,11164060.0,14.081704139709473
2010-05-31,20.049999237060547,19.399999618530273,19.760000228881836,19.40999984741211,7061258.0,13.63901424407959
2010-06-01,19.489999771118164,18.5,19.239999771118164,19.0,7609029.0,13.35091495513916
2010-06-02,19.149999618530273,18.68000030517578,18.799999237060547,19.110000610351562,4846253.0,13.428210258483887
2010-06-03,19.360000610351562,18.549999237060547,19.209999084472656,18.65999984741211,8784049.0,13.112004280090332
2010-06-04,18.770000457763672,18.40999984741211,18.5,18.68000030517578,3948175.0,13.126058578491211
2010-06-07,18.350000381469727,17.889999389648438,18.299999237060547,18.049999237060547,8096837.0,12.683369636535645
2010-06-08,18.299999237060547,17.420000076293945,18.0,17.770000457763672,9328699.0,12.486618995666504
2010-06-09,18.469999313354492,17.5,17.889999389648438,18.420000076293945,15171274.0,12.94336223602295
2010-06-10,18.700000762939453,18.0,18.200000762939453,18.469999313354492,13651743.0,12.978497505187988
2010-06-11,18.959999084472656,18.489999771118164,18.65999984741211,18.59000015258789,11214121.0,13.062816619873047
2010-06-15,18.59000015258789,18.59000015258789,18.59000015258789,18.59000015258789,0.0,13.062816619873047
2010-06-17,18.920000076293945,18.229999542236328,18.84000015258789,18.270000457763672,5736418.0,12.837961196899414
2010-06-18,18.459999084472656,18.020000457763672,18.290000915527344,18.219999313354492,5313360.0,12.802826881408691
2010-06-21,19.030000686645508,17.950000762939453,18.260000228881836,18.899999618530273,11313525.0,13.280648231506348
2010-06-22,18.950000762939453,18.600000381469727,18.75,18.739999771118164,6229774.0,13.168218612670898
2010-06-23,18.579999923706055,18.18000030517578,18.530000686645508,18.360000610351562,6064787.0,12.901201248168945
2010-06-24,18.549999237060547,18.010000228881836,18.399999618530273,18.299999237060547,2945184.0,12.859039306640625
2010-06-25,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0,12.859039306640625
2010-06-28,18.360000610351562,17.799999237060547,18.049999237060547,17.829999923706055,4896097.0,12.528779983520508
2010-06-29,17.989999771118164,16.8700008392334,17.850000381469727,16.889999389648438,7412654.0,11.86825942993164
2010-06-30,16.829999923706055,16.270000457763672,16.829999923706055,16.420000076293945,4161667.0,11.538002014160156
2010-07-01,16.579999923706055,15.710000038146973,16.3799991607666,15.800000190734863,5295643.0,11.102339744567871
2010-07-02,15.869999885559082,14.930000305175781,15.640000343322754,15.529999732971191,8220733.0,10.912616729736328
2010-07-05,15.359999656677246,14.880000114440918,15.3100004196167,15.239999771118164,6631939.0,10.70883846282959
2010-07-06,15.819999694824219,15.109999656677246,15.149999618530273,15.789999961853027,9257574.0,11.095314025878906
2010-07-07,16.18000030517578,15.609999656677246,15.710000038146973,16.110000610351562,7010301.0,11.320172309875488
2010-07-08,16.270000457763672,15.75,16.25,15.899999618530273,4764875.0,11.172607421875
2010-07-09,17.3700008392334,15.699999809265137,15.949999809265137,16.93000030517578,10698926.0,11.896369934082031
2010-07-12,17.350000381469727,16.75,17.0,17.149999618530273,8440502.0,12.050959587097168
2010-07-13,16.979999542236328,16.420000076293945,16.860000610351562,16.799999237060547,6129459.0,11.80501937866211
2010-07-14,17.420000076293945,16.780000686645508,16.799999237060547,17.0,7888616.0,11.945557594299316
2010-07-15,17.15999984741211,16.5,16.979999542236328,16.549999237060547,4455723.0,11.629349708557129
2010-07-16,17.049999237060547,16.399999618530273,16.549999237060547,17.020000457763672,4482434.0,11.959609031677246
2010-07-19,18.0,16.68000030517578,16.729999542236328,17.899999618530273,15211072.0,12.57796573638916
2010-07-20,18.229999542236328,17.700000762939453,17.780000686645508,18.049999237060547,13240631.0,12.863020896911621
2010-07-21,18.149999618530273,17.610000610351562,18.0,17.81999969482422,11292842.0,12.699114799499512
2010-07-22,18.139999389648438,17.700000762939453,17.799999237060547,18.100000381469727,8684586.0,12.898651123046875
2010-07-23,18.299999237060547,17.700000762939453,18.190000534057617,18.010000228881836,8784401.0,12.834516525268555
2010-07-26,18.299999237060547,17.700000762939453,18.18000030517578,18.170000076293945,11291279.0,12.948537826538086
2010-07-27,18.290000915527344,17.799999237060547,17.899999618530273,17.899999618530273,8941494.0,12.756124496459961
2010-07-28,18.56999969482422,17.719999313354492,17.8799991607666,18.420000076293945,17633532.0,13.126696586608887
2010-07-29,18.479999542236328,18.010000228881836,18.43000030517578,18.399999618530273,15087663.0,13.112442016601562
2010-07-30,17.950000762939453,17.639999389648438,17.8799991607666,17.84000015258789,22044457.0,12.713369369506836
2010-08-02,18.110000610351562,17.709999084472656,17.770000457763672,18.100000381469727,11891238.0,12.898651123046875
2010-08-03,18.700000762939453,18.1200008392334,18.15999984741211,18.139999389648438,22022873.0,12.927156448364258
2010-08-04,18.299999237060547,17.600000381469727,18.1299991607666,18.1299991607666,13372502.0,12.92003059387207
2010-08-05,18.170000076293945,17.709999084472656,18.139999389648438,17.84000015258789,7160318.0,12.713369369506836
2010-08-06,18.1200008392334,17.65999984741211,17.8700008392334,18.06999969482422,7716761.0,12.877275466918945
2010-08-09,18.600000381469727,18.049999237060547,18.06999969482422,18.520000457763672,14379512.0,13.19796085357666
2010-08-10,18.600000381469727,17.700000762939453,18.56999969482422,17.709999084472656,12644487.0,12.62072467803955
2010-08-11,17.950000762939453,17.600000381469727,17.600000381469727,17.8700008392334,5771036.0,12.734746932983398
2010-08-12,17.860000610351562,17.43000030517578,17.600000381469727,17.479999542236328,6501022.0,12.456818580627441
2010-08-13,17.799999237060547,17.389999389648438,17.510000228881836,17.790000915527344,5031308.0,12.67773723602295
2010-08-16,18.360000610351562,17.600000381469727,17.770000457763672,18.290000915527344,12890644.0,13.03405475616455
2010-08-17,18.549999237060547,18.200000762939453,18.239999771118164,18.389999389648438,9762137.0,13.105317115783691
2010-08-18,18.549999237060547,18.149999618530273,18.40999984741211,18.43000030517578,9726445.0,13.133821487426758
2010-08-19,19.09000015258789,18.450000762939453,18.450000762939453,18.8700008392334,20715248.0,13.447379112243652
2010-08-20,18.809999465942383,18.200000762939453,18.799999237060547,18.270000457763672,10363816.0,13.01980209350586
2010-08-23,18.399999618530273,18.010000228881836,18.389999389648438,18.139999389648438,5466510.0,12.927156448364258
2010-08-24,18.3700008392334,17.84000015258789,18.149999618530273,18.209999084472656,7186698.0,12.977041244506836
2010-08-25,18.06999969482422,17.6200008392334,18.049999237060547,17.670000076293945,6679992.0,12.592220306396484
2010-08-26,18.399999618530273,17.729999542236328,18.0,17.889999389648438,8807060.0,12.74899959564209
2010-08-27,17.8700008392334,17.520000457763672,17.799999237060547,17.799999237060547,4396812.0,12.68486213684082
2010-08-30,18.229999542236328,17.959999084472656,18.0,18.1299991607666,7963059.0,12.92003059387207
2010-08-31,18.329999923706055,17.81999969482422,18.040000915527344,18.200000762939453,8485911.0,12.969915390014648
2010-09-01,18.690000534057617,18.100000381469727,18.1200008392334,18.610000610351562,18342098.0,13.262096405029297
2010-09-02,18.93000030517578,18.350000381469727,18.860000610351562,18.5,16080545.0,13.18370532989502
2010-09-03,18.600000381469727,18.0,18.56999969482422,18.149999618530273,13251818.0,12.934284210205078
2010-09-06,18.780000686645508,18.170000076293945,18.200000762939453,18.670000076293945,16945889.0,13.304855346679688
2010-09-07,19.5,18.899999618530273,18.899999618530273,19.020000457763672,27178277.0,13.554274559020996
2010-09-08,18.979999542236328,18.600000381469727,18.950000762939453,18.969999313354492,15892997.0,13.51864242553711
2010-09-09,19.1299991607666,18.479999542236328,19.020000457763672,18.520000457763672,10816348.0,13.19796085357666
2010-09-10,18.770000457763672,18.079999923706055,18.450000762939453,18.479999542236328,7272606.0,13.169452667236328
2010-09-13,18.850000381469727,18.399999618530273,18.5,18.770000457763672,8820475.0,13.376116752624512
2010-09-14,18.899999618530273,18.399999618530273,18.850000381469727,18.5,9055277.0,13.18370532989502
2010-09-15,18.559999465942383,17.90999984741211,18.5,18.010000228881836,8552967.0,12.834516525268555
2010-09-16,18.15999984741211,17.100000381469727,18.010000228881836,17.389999389648438,12032072.0,12.392683029174805
2010-09-17,17.68000030517578,17.239999771118164,17.31999969482422,17.479999542236328,5658265.0,12.456818580627441
2010-09-20,17.59000015258789,17.100000381469727,17.479999542236328,17.190000534057617,4680051.0,12.250157356262207
2010-09-21,17.389999389648438,17.100000381469727,17.280000686645508,17.25,2300471.0,12.292914390563965
2010-09-27,17.649999618530273,17.299999237060547,17.299999237060547,17.6299991607666,3712455.0,12.563714027404785
2010-09-28,17.639999389648438,17.440000534057617,17.6299991607666,17.549999237060547,3591336.0,12.506704330444336
2010-09-29,18.399999618530273,17.510000228881836,17.520000457763672,17.899999618530273,8915425.0,12.756124496459961
2010-09-30,18.389999389648438,17.8799991607666,17.950000762939453,18.350000381469727,8549276.0,13.076810836791992
2010-10-08,20.190000534057617,18.979999542236328,18.979999542236328,20.190000534057617,28842078.0,14.388056755065918
2010-10-11,22.209999084472656,22.209999084472656,22.209999084472656,22.209999084472656,10824644.0,15.827570915222168
2010-10-12,24.43000030517578,23.030000686645508,23.299999237060547,24.43000030517578,88628936.0,17.409618377685547
2010-10-13,26.329999923706055,24.729999542236328,25.0,25.559999465942383,77818025.0,18.21489715576172
2010-10-14,27.200000762939453,25.56999969482422,26.489999771118164,26.649999618530273,79524558.0,18.991662979125977
2010-10-15,29.31999969482422,25.549999237060547,26.200000762939453,28.18000030517578,73551804.0,20.081993103027344
2010-10-18,28.639999389648438,26.399999618530273,27.510000228881836,26.450000762939453,61155085.0,18.849140167236328
2010-10-19,28.600000381469727,26.229999542236328,26.479999542236328,28.520000457763672,48052596.0,20.32428741455078
2010-10-20,30.5,26.809999465942383,27.1200008392334,29.0,70862301.0,20.666349411010742
2010-10-21,29.010000228881836,27.829999923706055,28.899999618530273,28.399999618530273,38168925.0,20.238771438598633
2010-10-22,29.649999618530273,27.989999771118164,28.399999618530273,28.479999542236328,37830820.0,20.2957820892334
2010-10-25,31.329999923706055,28.0,28.90999984741211,31.329999923706055,54289513.0,22.326786041259766
2010-10-26,32.70000076293945,31.200000762939453,32.5,31.5,58534085.0,22.44793128967285
2010-10-27,31.850000381469727,29.920000076293945,31.40999984741211,30.700000762939453,39310767.0,21.877826690673828
2010-10-28,31.299999237060547,29.889999389648438,30.209999084472656,30.270000457763672,26395175.0,21.571393966674805
2010-10-29,31.299999237060547,29.030000686645508,30.209999084472656,29.389999389648438,32419590.0,20.94427490234375
2010-11-01,32.33000183105469,29.31999969482422,29.360000610351562,32.33000183105469,53770456.0,23.039417266845703
2010-11-02,33.150001525878906,31.5,32.45000076293945,31.520000457763672,58195658.0,22.46218490600586
2010-11-03,31.329999923706055,29.110000610351562,31.0,29.329999923706055,31079853.0,20.901517868041992
2010-11-04,31.149999618530273,29.68000030517578,29.68000030517578,30.670000076293945,26628416.0,21.856449127197266
2010-11-05,32.5,30.6200008392334,32.0,30.850000381469727,28356911.0,21.984722137451172
2010-11-08,31.25,29.770000457763672,30.850000381469727,30.510000228881836,22973408.0,21.7424259185791
2010-11-09,31.18000030517578,29.950000762939453,30.600000381469727,31.149999618530273,26680633.0,22.198511123657227
2010-11-10,31.200000762939453,30.25,30.979999542236328,30.950000762939453,20892632.0,22.055986404418945
2010-11-11,33.650001525878906,30.700000762939453,30.700000762939453,31.540000915527344,49701120.0,22.476438522338867
2010-11-12,32.369998931884766,29.329999923706055,31.399999618530273,29.860000610351562,39974817.0,21.279216766357422
2010-11-15,30.200000762939453,27.709999084472656,29.90999984741211,28.950000762939453,23984436.0,20.630720138549805
2010-11-16,28.639999389648438,26.260000228881836,28.5,26.280000686645508,31430112.0,18.72798728942871
2010-11-17,26.489999771118164,25.18000030517578,25.5,25.780000686645508,21637362.0,18.371671676635742
2010-11-18,26.790000915527344,25.75,26.360000610351562,26.5,21723439.0,18.884767532348633
2010-11-19,26.940000534057617,25.209999084472656,26.8799991607666,26.469999313354492,18747459.0,18.863388061523438
2010-11-22,27.34000015258789,26.0,26.15999984741211,26.700000762939453,20850460.0,19.02729606628418
2010-11-23,26.8700008392334,25.260000228881836,26.299999237060547,26.489999771118164,20835973.0,18.877639770507812
2010-11-24,26.979999542236328,25.899999618530273,26.0,26.899999618530273,16722226.0,19.169818878173828
2010-11-25,27.450000762939453,26.420000076293945,27.219999313354492,27.18000030517578,20957924.0,19.36935806274414
2010-11-26,28.270000457763672,26.799999237060547,27.200000762939453,27.489999771118164,25714046.0,19.590274810791016
2010-11-29,27.190000534057617,26.5,27.18000030517578,26.670000076293945,13601035.0,19.005916595458984
2010-11-30,27.149999618530273,25.309999465942383,26.6200008392334,26.260000228881836,15532597.0,18.713735580444336
2010-12-01,26.600000381469727,25.770000457763672,25.950000762939453,26.31999969482422,8927845.0,18.756492614746094
2010-12-02,27.450000762939453,26.5,26.920000076293945,26.610000610351562,17222297.0,18.96315574645996
2010-12-03,26.510000228881836,25.899999618530273,26.510000228881836,26.25,8391507.0,18.70661163330078
2010-12-06,26.8700008392334,26.049999237060547,26.700000762939453,26.579999923706055,8185193.0,18.9417781829834
2010-12-07,28.799999237060547,26.010000228881836,26.200000762939453,28.100000381469727,22822214.0,20.024980545043945
2010-12-08,28.170000076293945,27.40999984741211,28.0,27.520000457763672,16144668.0,19.61165428161621
2010-12-09,28.059999465942383,27.149999618530273,27.299999237060547,27.200000762939453,11369507.0,19.38361167907715
2010-12-10,28.239999771118164,26.649999618530273,27.0,27.780000686645508,15204703.0,19.79693603515625
2010-12-13,29.479999542236328,27.799999237060547,28.0,29.420000076293945,29655694.0,20.965656280517578
2010-12-14,29.459999084472656,29.0,29.459999084472656,29.229999542236328,18856861.0,20.83025360107422
2010-12-15,30.739999771118164,29.09000015258789,29.280000686645508,29.75,26045864.0,21.20082664489746
2010-12-16,30.5,29.350000381469727,29.780000686645508,29.549999237060547,17802539.0,21.058300018310547
2010-12-17,29.549999237060547,28.989999771118164,29.520000457763672,29.1299991607666,10325845.0,20.75899314880371
2010-12-20,29.68000030517578,26.729999542236328,29.479999542236328,28.549999237060547,14013013.0,20.34566307067871
2010-12-21,29.59000015258789,28.399999618530273,28.6200008392334,29.34000015258789,14661393.0,20.908645629882812
2010-12-22,29.93000030517578,28.93000030517578,29.520000457763672,28.950000762939453,16394645.0,20.630720138549805
2010-12-23,29.399999618530273,28.559999465942383,28.940000534057617,28.6299991607666,8795867.0,20.40267562866211
2010-12-24,29.309999465942383,27.670000076293945,28.489999771118164,28.09000015258789,8613546.0,20.017854690551758
2010-12-27,29.979999542236328,27.780000686645508,28.190000534057617,28.110000610351562,24737660.0,20.032106399536133
2010-12-28,27.860000610351562,26.850000381469727,27.790000915527344,27.260000228881836,13441048.0,19.42637062072754
2010-12-29,27.530000686645508,26.290000915527344,27.360000610351562,26.809999465942383,10758625.0,19.105680465698242
2010-12-30,27.469999313354492,26.600000381469727,26.81999969482422,27.200000762939453,8504834.0,19.38361167907715
2010-12-31,28.459999084472656,27.450000762939453,27.450000762939453,28.389999389648438,13015792.0,20.23164176940918
2011-01-04,30.0,28.81999969482422,29.200000762939453,28.959999084472656,20325415.0,20.637842178344727
2011-01-05,29.479999542236328,28.209999084472656,28.5,29.459999084472656,16726924.0,20.994163513183594
2011-01-06,29.549999237060547,28.75,29.389999389648438,28.8700008392334,11347994.0,20.573707580566406
2011-01-07,28.940000534057617,27.809999465942383,28.940000534057617,28.170000076293945,11997718.0,20.074865341186523
2011-01-10,28.360000610351562,27.350000381469727,28.0,27.469999313354492,8713350.0,19.576021194458008
2011-01-11,28.030000686645508,27.43000030517578,27.489999771118164,27.940000534057617,9476061.0,19.910961151123047
2011-01-12,29.25,28.15999984741211,28.200000762939453,28.670000076293945,13807074.0,20.43117904663086
2011-01-13,29.0,28.030000686645508,28.850000381469727,28.809999465942383,8564943.0,20.53095054626465
2011-01-14,29.170000076293945,27.600000381469727,29.1200008392334,27.75,9853779.0,19.775558471679688
2011-01-17,27.989999771118164,26.549999237060547,27.200000762939453,26.610000610351562,9152817.0,18.96315574645996
2011-01-18,26.600000381469727,25.200000762939453,26.3700008392334,25.899999618530273,9535459.0,18.457189559936523
2011-01-19,26.969999313354492,25.8799991607666,26.010000228881836,26.940000534057617,8727347.0,19.198326110839844
2011-01-20,26.940000534057617,25.469999313354492,26.940000534057617,25.479999542236328,8280851.0,18.157882690429688
2011-01-21,25.920000076293945,25.200000762939453,25.399999618530273,25.520000457763672,6137727.0,18.186389923095703
2011-01-24,25.790000915527344,24.030000686645508,25.610000610351562,24.06999969482422,8520654.0,17.153072357177734
2011-01-25,24.049999237060547,23.290000915527344,23.979999542236328,23.399999618530273,7950710.0,16.67560577392578
2011-01-26,24.350000381469727,23.299999237060547,23.299999237060547,23.889999389648438,8534729.0,17.024797439575195
2011-01-27,24.799999237060547,23.450000762939453,23.760000228881836,24.600000381469727,10140332.0,17.530765533447266
2011-01-28,24.850000381469727,24.260000228881836,24.6200008392334,24.6299991607666,5624080.0,17.552143096923828
2011-01-31,25.290000915527344,24.700000762939453,24.989999771118164,25.280000686645508,6812640.0,18.015356063842773
2011-02-01,26.280000686645508,25.549999237060547,25.559999465942383,26.149999618530273,9588652.0,18.635347366333008
2011-02-09,25.8799991607666,24.700000762939453,25.780000686645508,24.889999389648438,7662052.0,17.7374267578125
2011-02-10,26.100000381469727,24.3700008392334,24.850000381469727,25.93000030517578,9250344.0,18.478567123413086
2011-02-11,26.299999237060547,25.729999542236328,25.899999618530273,26.190000534057617,10336393.0,18.663854598999023
2011-02-14,28.049999237060547,26.459999084472656,26.459999084472656,27.649999618530273,19807704.0,19.704296112060547
2011-02-15,28.15999984741211,27.200000762939453,27.670000076293945,27.600000381469727,18284974.0,19.66866683959961
2011-02-16,28.559999465942383,27.31999969482422,27.399999618530273,28.420000076293945,15559417.0,20.253023147583008
2011-02-17,28.5,27.709999084472656,28.219999313354492,28.06999969482422,14126621.0,20.00360107421875
2011-02-21,28.43000030517578,27.399999618530273,27.510000228881836,28.260000228881836,12110622.0,20.13900375366211
2011-02-22,28.959999084472656,27.010000228881836,28.700000762939453,27.110000610351562,14776202.0,19.319473266601562
2011-02-23,27.3799991607666,26.950000762939453,27.030000686645508,27.190000534057617,7459693.0,19.37648582458496
2011-02-24,28.079999923706055,27.219999313354492,27.31999969482422,27.479999542236328,9031244.0,19.583148956298828
2011-02-25,27.690000534057617,27.0,27.479999542236328,27.260000228881836,7183975.0,19.42637062072754
2011-02-28,27.860000610351562,27.100000381469727,27.299999237060547,27.829999923706055,7788129.0,19.832571029663086
2011-03-01,28.299999237060547,27.5,27.799999237060547,28.030000686645508,12894452.0,19.97509765625
2011-03-02,28.299999237060547,27.600000381469727,27.809999465942383,27.829999923706055,7454559.0,19.832571029663086
2011-03-03,28.600000381469727,27.600000381469727,28.200000762939453,27.639999389648438,12150967.0,19.69717025756836
2011-03-04,30.360000610351562,27.399999618530273,27.81999969482422,29.600000381469727,35803723.0,21.09393310546875
2011-03-07,32.560001373291016,29.899999618530273,30.09000015258789,32.560001373291016,57833721.0,23.203323364257812
2011-03-08,34.0,32.13999938964844,33.369998931884766,33.56999969482422,59998980.0,23.923080444335938
2011-03-09,34.099998474121094,32.90999984741211,33.209999084472656,33.59000015258789,42958046.0,23.937334060668945
2011-03-10,33.65999984741211,31.299999237060547,33.25,31.8700008392334,41994695.0,22.71160888671875
2011-03-11,32.470001220703125,30.889999389648438,31.399999618530273,31.059999465942383,35706283.0,22.13437271118164
2011-03-14,31.989999771118164,30.68000030517578,31.110000610351562,31.6200008392334,28406722.0,22.533449172973633
2011-03-15,31.25,29.34000015258789,31.25,30.020000457763672,34979378.0,21.393234252929688
2011-03-16,31.579999923706055,29.920000076293945,30.010000228881836,31.25,33030724.0,22.269771575927734
2011-03-17,32.72999954223633,30.3799991607666,30.510000228881836,31.329999923706055,37159958.0,22.326786041259766
2011-03-18,32.81999969482422,31.540000915527344,32.25,31.690000534057617,24275600.0,22.58333396911621
2011-03-21,32.720001220703125,31.530000686645508,32.5,31.6299991607666,19445723.0,22.54057502746582
2011-03-22,31.979999542236328,30.700000762939453,31.8799991607666,31.520000457763672,15172123.0,22.46218490600586
2011-03-23,33.04999923706055,31.530000686645508,31.709999084472656,33.0,28158181.0,23.516883850097656
2011-03-24,33.25,32.349998474121094,33.150001525878906,32.439998626708984,17907399.0,23.11780548095703
2011-03-25,33.70000076293945,32.029998779296875,32.439998626708984,33.18000030517578,26127847.0,23.645153045654297
2011-03-28,36.45000076293945,33.45000076293945,33.45000076293945,34.939998626708984,35166454.0,24.899385452270508
2011-03-29,36.400001525878906,34.25,34.47999954223633,35.310001373291016,30654852.0,25.163063049316406
2011-03-30,35.869998931884766,34.150001525878906,35.08000183105469,34.939998626708984,20735191.0,24.899385452270508
2011-03-31,35.380001068115234,33.970001220703125,34.5099983215332,34.5,18679064.0,24.58582878112793
2011-04-01,37.20000076293945,34.04999923706055,34.790000915527344,36.970001220703125,33454297.0,26.346031188964844
2011-04-06,38.70000076293945,36.36000061035156,36.4900016784668,37.11000061035156,37435079.0,26.445802688598633
2011-04-07,37.79999923706055,36.5,37.310001373291016,37.2400016784668,19713489.0,26.5384464263916
2011-04-08,38.099998474121094,36.849998474121094,37.2400016784668,37.68000030517578,17217321.0,26.85200309753418
2011-04-11,39.5,37.0,37.900001525878906,37.16999816894531,36954230.0,26.488555908203125
2011-04-12,37.18000030517578,35.900001525878906,36.599998474121094,36.040000915527344,22927700.0,25.68328857421875
2011-04-13,37.880001068115234,34.81999969482422,35.5099983215332,37.790000915527344,25083625.0,26.930395126342773
2011-04-14,37.95000076293945,36.720001220703125,37.43000030517578,37.0,16846940.0,26.36741065979004
2011-04-15,37.65999984741211,35.81999969482422,36.93000030517578,36.38999938964844,17677494.0,25.932706832885742
2011-04-18,36.95000076293945,35.560001373291016,35.880001068115234,36.13999938964844,13102963.0,25.75455093383789
2011-04-19,35.79999923706055,34.849998474121094,35.45000076293945,34.900001525878906,15650746.0,24.870882034301758
2011-04-20,35.439998626708984,34.900001525878906,35.15999984741211,35.0,9352868.0,24.942148208618164
2011-04-21,36.720001220703125,35.22999954223633,35.5,36.400001525878906,18723947.0,25.939830780029297
2011-04-22,36.380001068115234,35.2599983215332,36.150001525878906,35.5099983215332,11561719.0,25.30558967590332
2011-04-25,35.72999954223633,33.400001525878906,35.630001068115234,33.790000915527344,19299335.0,24.07986068725586
2011-04-26,34.08000183105469,33.279998779296875,33.400001525878906,33.849998474121094,12169067.0,24.12261962890625
2011-04-27,34.849998474121094,33.599998474121094,34.099998474121094,34.2599983215332,12969547.0,24.414793014526367
2011-04-28,34.79999923706055,33.90999984741211,34.54999923706055,33.9900016784668,12904311.0,24.222387313842773
2011-04-29,35.560001373291016,33.790000915527344,33.880001068115234,35.400001525878906,14837175.0,25.227201461791992
2011-05-03,35.75,34.849998474121094,35.400001525878906,35.68000030517578,11128789.0,25.426738739013672
2011-05-04,35.20000076293945,32.630001068115234,35.20000076293945,33.13999938964844,22372205.0,23.616647720336914
2011-05-05,32.97999954223633,32.5,32.599998474121094,32.52000045776367,13612580.0,23.17481803894043
2011-05-06,32.20000076293945,29.920000076293945,31.5,31.59000015258789,18393516.0,22.512069702148438
2011-05-09,32.349998474121094,31.600000381469727,31.600000381469727,31.829999923706055,11230205.0,22.683101654052734
2011-05-10,32.54999923706055,31.899999618530273,32.25,32.5099983215332,10209477.0,23.167688369750977
2011-05-11,32.77000045776367,31.700000762939453,32.689998626708984,32.040000915527344,9152131.0,22.83275604248047
2011-05-12,31.790000915527344,30.799999237060547,31.280000686645508,30.90999984741211,13076925.0,22.027477264404297
2011-05-13,31.649999618530273,30.81999969482422,30.969999313354492,31.6200008392334,9727426.0,22.533449172973633
2011-05-16,31.8700008392334,30.8799991607666,31.469999313354492,30.959999084472656,7481162.0,22.063108444213867
2011-05-17,33.79999923706055,30.5,30.709999084472656,32.70000076293945,24560156.0,23.3030948638916
2011-05-18,33.779998779296875,31.899999618530273,32.0,32.9900016784668,16609206.0,23.50975799560547
2011-05-19,33.4900016784668,32.5099983215332,33.29999923706055,32.630001068115234,8447366.0,23.253204345703125
2011-05-23,33.0,31.649999618530273,32.630001068115234,31.68000030517578,10709362.0,22.576208114624023
2011-05-24,32.22999954223633,31.190000534057617,31.579999923706055,32.11000061035156,9138299.0,22.882638931274414
2011-05-25,32.970001220703125,31.700000762939453,32.11000061035156,32.220001220703125,12634926.0,22.961029052734375
2011-05-26,33.13999938964844,31.899999618530273,32.900001525878906,31.940000534057617,7725958.0,22.761491775512695
2011-05-27,33.29999923706055,32.11000061035156,32.70000076293945,32.4900016784668,18299215.0,23.153440475463867
2011-05-30,32.93000030517578,31.43000030517578,32.099998474121094,31.56999969482422,13128470.0,22.497817993164062
2011-05-31,32.68000030517578,30.760000228881836,31.450000762939453,32.470001220703125,12633011.0,23.139184951782227
2011-06-01,33.29999923706055,32.04999923706055,32.20000076293945,33.220001220703125,17096990.0,23.673660278320312
2011-06-02,34.79999923706055,32.279998779296875,32.5099983215332,34.380001068115234,29135575.0,24.500314712524414
2011-06-03,34.7599983215332,33.81999969482422,34.0,34.09000015258789,17601604.0,24.293649673461914
2011-06-07,34.470001220703125,33.20000076293945,33.779998779296875,34.2400016784668,12342935.0,24.400548934936523
2011-06-08,34.13999938964844,33.34000015258789,34.0099983215332,33.560001373291016,12781391.0,23.91595458984375
2011-06-09,34.33000183105469,32.56999969482422,33.54999923706055,32.599998474121094,15333382.0,23.231828689575195
2011-06-10,32.91999816894531,31.329999923706055,32.689998626708984,32.130001068115234,13034051.0,22.896894454956055
2011-06-13,32.130001068115234,31.239999771118164,31.459999084472656,31.940000534057617,6141492.0,22.761491775512695
2011-06-14,33.34000015258789,31.68000030517578,31.850000381469727,33.13999938964844,13666250.0,23.616647720336914
2011-06-15,33.900001525878906,32.900001525878906,33.060001373291016,33.0,11531507.0,23.516883850097656
2011-06-16,33.119998931884766,32.2400016784668,32.400001525878906,32.41999816894531,7482132.0,23.103551864624023
2011-06-17,33.25,32.150001525878906,32.529998779296875,32.18000030517578,7798716.0,22.932523727416992
2011-06-20,33.36000061035156,32.0,32.13999938964844,33.279998779296875,17162283.0,23.716415405273438
2011-06-21,34.56999969482422,32.95000076293945,33.54999923706055,34.36000061035156,18089360.0,24.486059188842773
2011-06-22,34.27000045776367,33.36000061035156,33.689998626708984,33.790000915527344,12318699.0,24.50056266784668
2011-06-23,34.599998474121094,33.459999084472656,33.4900016784668,34.40999984741211,12185862.0,24.950117111206055
2011-06-24,35.599998474121094,33.939998626708984,34.29999923706055,34.16999816894531,24015204.0,24.776094436645508
2011-06-27,35.41999816894531,33.79999923706055,33.88999938964844,34.90999984741211,18504914.0,25.312658309936523
2011-06-28,35.220001220703125,34.47999954223633,34.90999984741211,34.970001220703125,12032235.0,25.35616111755371
2011-06-29,35.290000915527344,34.20000076293945,34.970001220703125,34.22999954223633,10093647.0,24.819599151611328
2011-06-30,35.310001373291016,34.2400016784668,34.29999923706055,35.29999923706055,16297434.0,25.595439910888672
2011-07-01,36.5,35.11000061035156,35.5,35.869998931884766,19861701.0,26.008737564086914
2011-07-04,36.97999954223633,35.779998779296875,36.08000183105469,36.2599983215332,20861495.0,26.291515350341797
2011-07-05,36.20000076293945,35.599998474121094,36.0,36.08000183105469,11423119.0,26.161008834838867
2011-07-06,36.5,35.380001068115234,35.97999954223633,35.72999954223633,10930535.0,25.9072265625
2011-07-07,36.41999816894531,35.36000061035156,35.75,35.720001220703125,12269093.0,25.89997673034668
2011-07-08,35.97999954223633,35.470001220703125,35.720001220703125,35.810001373291016,8314498.0,25.965234756469727
2011-07-11,35.61000061035156,34.900001525878906,35.54999923706055,35.22999954223633,12124626.0,25.54468536376953
2011-07-12,34.7599983215332,33.939998626708984,34.7599983215332,34.0099983215332,15632831.0,24.660079956054688
2011-07-13,34.869998931884766,34.0,34.0,34.65999984741211,8788614.0,25.131383895874023
2011-07-14,35.63999938964844,34.7400016784668,34.97999954223633,35.189998626708984,11043177.0,25.51568031311035
2011-07-15,35.25,34.599998474121094,34.9900016784668,34.970001220703125,10240289.0,25.35616111755371
2011-07-18,34.95000076293945,34.15999984741211,34.95000076293945,34.34000015258789,12020118.0,24.89936065673828
2011-07-19,34.900001525878906,34.0099983215332,34.150001525878906,34.290000915527344,8955645.0,24.86310577392578
2011-07-20,34.81999969482422,34.099998474121094,34.70000076293945,34.31999969482422,4989577.0,24.884859085083008
2011-07-21,34.470001220703125,33.84000015258789,34.15999984741211,33.86000061035156,5357372.0,24.551319122314453
2011-07-22,34.29999923706055,33.95000076293945,34.060001373291016,34.060001373291016,4108732.0,24.69633674621582
2011-07-25,34.2400016784668,32.66999816894531,33.810001373291016,32.83000183105469,8838760.0,23.804485321044922
2011-07-26,33.16999816894531,32.70000076293945,32.70000076293945,32.97999954223633,3760937.0,23.913244247436523
2011-07-27,33.5,32.630001068115234,32.83000183105469,33.439998626708984,5430581.0,24.246784210205078
2011-07-28,33.95000076293945,32.630001068115234,33.0,33.5,9348302.0,24.2902889251709
2011-07-29,33.58000183105469,32.5,33.290000915527344,32.54999923706055,7819247.0,23.601457595825195
2011-08-01,33.31999969482422,32.599998474121094,32.68000030517578,33.02000045776367,6613696.0,23.94224739074707
2011-08-02,33.54999923706055,32.7400016784668,33.38999938964844,33.4900016784668,11973770.0,24.283039093017578
2011-08-03,34.099998474121094,32.880001068115234,33.0,33.810001373291016,15628100.0,24.515066146850586
2011-08-04,34.34000015258789,33.619998931884766,33.880001068115234,33.65999984741211,8716915.0,24.40630531311035
2011-08-05,33.04999923706055,32.25,32.58000183105469,32.7400016784668,9239979.0,23.739227294921875
2011-08-08,32.45000076293945,29.700000762939453,32.349998474121094,30.790000915527344,15254966.0,22.325313568115234
2011-08-09,30.59000015258789,28.90999984741211,29.489999771118164,30.149999618530273,17846759.0,21.86125946044922
2011-08-10,31.079999923706055,30.299999237060547,30.90999984741211,30.399999618530273,11692911.0,22.042531967163086
2011-08-11,30.799999237060547,29.520000457763672,29.719999313354492,30.68000030517578,11759960.0,22.245553970336914
2011-08-12,31.34000015258789,30.600000381469727,31.0,30.6299991607666,9753683.0,22.209300994873047
2011-08-15,31.25,30.450000762939453,30.75,31.239999771118164,7837996.0,22.65160369873047
2011-08-16,31.56999969482422,31.049999237060547,31.399999618530273,31.190000534057617,8762387.0,22.615346908569336
2011-08-17,31.270000457763672,30.799999237060547,31.0,30.8799991607666,4643889.0,22.39057159423828
2011-08-18,30.969999313354492,30.010000228881836,30.799999237060547,30.09000015258789,6318690.0,21.817758560180664
2011-08-19,29.8799991607666,29.329999923706055,29.5,29.81999969482422,6186493.0,21.621980667114258
2011-08-22,31.0,29.6299991607666,29.899999618530273,29.90999984741211,11662723.0,21.687240600585938
2011-08-23,30.40999984741211,29.6299991607666,30.40999984741211,30.270000457763672,5317211.0,21.948270797729492
2011-08-24,30.670000076293945,29.770000457763672,30.520000457763672,29.950000762939453,7728846.0,21.716243743896484
2011-08-25,31.219999313354492,29.809999465942383,30.049999237060547,31.1200008392334,13732122.0,22.564590454101562
2011-08-26,31.049999237060547,30.6200008392334,30.899999618530273,30.850000381469727,7501619.0,22.368820190429688
2011-08-29,30.649999618530273,30.1299991607666,30.59000015258789,30.149999618530273,7718392.0,21.86125946044922
2011-08-30,30.780000686645508,30.149999618530273,30.5,30.18000030517578,13472505.0,21.883010864257812
2011-08-31,30.389999389648438,29.700000762939453,30.010000228881836,30.209999084472656,5206026.0,21.904766082763672
2011-09-01,30.709999084472656,29.90999984741211,30.3799991607666,30.100000381469727,6984603.0,21.825010299682617
2011-09-02,30.190000534057617,29.18000030517578,30.0,29.600000381469727,7187193.0,21.462465286254883
2011-09-05,29.1200008392334,28.200000762939453,29.079999923706055,28.260000228881836,8527517.0,20.490854263305664
2011-09-06,28.200000762939453,27.450000762939453,27.860000610351562,27.770000457763672,6290351.0,20.13556480407715
2011-09-07,28.5,27.809999465942383,28.139999389648438,28.34000015258789,6562506.0,20.548860549926758
2011-09-08,28.799999237060547,28.200000762939453,28.59000015258789,28.209999084472656,5130478.0,20.454601287841797
2011-09-09,28.75,28.079999923706055,28.440000534057617,28.200000762939453,3915185.0,20.447345733642578
2011-09-13,27.989999771118164,27.270000457763672,27.469999313354492,27.829999923706055,4638598.0,20.179065704345703
2011-09-14,28.09000015258789,27.299999237060547,27.889999389648438,28.049999237060547,5063913.0,20.33858299255371
2011-09-15,28.43000030517578,27.780000686645508,28.06999969482422,27.790000915527344,5082302.0,20.150066375732422
2011-09-16,28.219999313354492,27.809999465942383,27.899999618530273,27.920000076293945,3543744.0,20.24432373046875
2011-09-19,27.700000762939453,26.799999237060547,27.700000762939453,26.81999969482422,7057895.0,19.446733474731445
2011-09-20,27.1299991607666,26.5,26.809999465942383,26.90999984741211,4901389.0,19.511993408203125
2011-09-21,28.700000762939453,26.6200008392334,26.959999084472656,28.59000015258789,11933928.0,20.730131149291992
2011-09-22,28.469999313354492,27.770000457763672,28.100000381469727,28.1200008392334,12417496.0,20.38934326171875
2011-09-23,28.780000686645508,27.299999237060547,27.600000381469727,28.690000534057617,12781940.0,20.802640914916992
2011-09-26,29.399999618530273,28.299999237060547,28.510000228881836,28.510000228881836,14257442.0,20.6721248626709
2011-09-27,29.469999313354492,28.75,29.0,29.34000015258789,14350189.0,21.273942947387695
2011-09-28,29.979999542236328,28.979999542236328,29.8799991607666,29.15999984741211,10586895.0,21.1434268951416
2011-09-29,29.579999923706055,28.700000762939453,28.770000457763672,28.989999771118164,10034170.0,21.020164489746094
2011-09-30,29.440000534057617,28.899999618530273,29.100000381469727,29.06999969482422,7536461.0,21.078168869018555
2011-10-10,29.8799991607666,29.170000076293945,29.399999618530273,29.260000228881836,9596564.0,21.2159366607666
2011-10-11,30.440000534057617,27.0,30.200000762939453,27.829999923706055,15847795.0,20.179065704345703
2011-10-12,28.450000762939453,26.68000030517578,27.780000686645508,28.360000610351562,12227602.0,20.563364028930664
2011-10-13,28.479999542236328,28.09000015258789,28.290000915527344,28.40999984741211,9291397.0,20.5996150970459
2011-10-14,29.100000381469727,28.0,28.530000686645508,28.780000686645508,11916588.0,20.867897033691406
2011-10-17,28.979999542236328,28.299999237060547,28.899999618530273,28.5,8739350.0,20.664873123168945
2011-10-18,28.270000457763672,27.270000457763672,28.270000457763672,27.290000915527344,8571768.0,19.787521362304688
2011-10-19,27.68000030517578,26.979999542236328,27.40999984741211,27.139999389648438,5399686.0,19.678760528564453
2011-10-20,27.270000457763672,25.780000686645508,26.8799991607666,26.0,9405728.0,18.85216522216797
2011-10-21,26.200000762939453,25.260000228881836,26.190000534057617,25.510000228881836,5067138.0,18.49687385559082
2011-10-24,25.600000381469727,24.299999237060547,25.200000762939453,25.18000030517578,12022775.0,18.257598876953125
2011-10-25,26.34000015258789,24.899999618530273,25.200000762939453,26.18000030517578,11713754.0,18.982681274414062
2011-10-26,26.68000030517578,25.760000228881836,25.8799991607666,26.299999237060547,11604796.0,19.06968879699707
2011-10-27,26.6200008392334,26.110000610351562,26.139999389648438,26.34000015258789,7752644.0,19.09869384765625
2011-10-28,28.969999313354492,26.809999465942383,26.809999465942383,28.729999542236328,28114605.0,20.831640243530273
2011-10-31,28.889999389648438,28.1200008392334,28.489999771118164,28.40999984741211,11094292.0,20.5996150970459
2011-11-01,28.780000686645508,27.920000076293945,28.0,28.260000228881836,10776121.0,20.490854263305664
2011-11-02,28.56999969482422,27.200000762939453,27.739999771118164,28.489999771118164,11194951.0,20.657623291015625
2011-11-03,29.0,28.25,28.700000762939453,28.40999984741211,12400939.0,20.5996150970459
2011-11-04,28.979999542236328,28.40999984741211,28.90999984741211,28.559999465942383,8476084.0,20.708377838134766
2011-11-07,29.219999313354492,28.1299991607666,28.559999465942383,28.43000030517578,8561575.0,20.614116668701172
2011-11-08,29.18000030517578,28.389999389648438,28.389999389648438,28.700000762939453,10356974.0,20.809890747070312
2011-11-09,29.190000534057617,28.389999389648438,28.989999771118164,28.969999313354492,7877627.0,21.005661010742188
2011-11-10,28.809999465942383,28.40999984741211,28.709999084472656,28.530000686645508,6645384.0,20.68662452697754
2011-11-11,29.0,28.239999771118164,28.899999618530273,28.450000762939453,6249257.0,20.628620147705078
2011-11-14,29.75,28.65999984741211,28.8700008392334,29.68000030517578,16231052.0,21.52047348022461
2011-11-15,30.100000381469727,29.399999618530273,29.65999984741211,29.760000228881836,9014788.0,21.57847785949707
2011-11-16,29.8799991607666,28.479999542236328,29.760000228881836,28.65999984741211,9299409.0,20.780885696411133
2011-11-17,29.549999237060547,28.399999618530273,28.8700008392334,29.260000228881836,9929182.0,21.2159366607666
2011-11-18,28.809999465942383,28.15999984741211,28.809999465942383,28.290000915527344,5999249.0,20.51260757446289
2011-11-21,28.450000762939453,26.81999969482422,28.200000762939453,27.389999389648438,9284179.0,19.860031127929688
2011-11-22,27.469999313354492,26.850000381469727,27.020000457763672,27.09000015258789,5889105.0,19.642505645751953
2011-11-23,27.3799991607666,26.68000030517578,27.149999618530273,26.719999313354492,4653443.0,19.374225616455078
2011-11-24,26.850000381469727,25.850000381469727,26.360000610351562,26.489999771118164,4943449.0,19.207454681396484
2011-11-25,26.65999984741211,26.100000381469727,26.299999237060547,26.329999923706055,3018433.0,19.091442108154297
2011-11-28,26.670000076293945,26.149999618530273,26.579999923706055,26.489999771118164,3031104.0,19.207454681396484
2011-11-29,27.149999618530273,26.690000534057617,26.950000762939453,27.030000686645508,4968726.0,19.599002838134766
2011-11-30,27.030000686645508,25.600000381469727,27.0,25.65999984741211,6450913.0,18.605636596679688
2011-12-01,27.239999771118164,26.229999542236328,27.0,26.239999771118164,8758281.0,19.02618408203125
2011-12-02,26.0,25.399999618530273,26.0,25.579999923706055,5334844.0,18.547630310058594
2011-12-05,25.56999969482422,24.989999771118164,25.56999969482422,25.059999465942383,3779806.0,18.17058753967285
2011-12-06,25.18000030517578,24.700000762939453,25.059999465942383,24.969999313354492,3582583.0,18.105327606201172
2011-12-07,25.139999389648438,24.829999923706055,24.829999923706055,25.030000686645508,2166260.0,18.148836135864258
2011-12-08,25.360000610351562,24.6299991607666,25.079999923706055,25.139999389648438,3030845.0,18.228591918945312
2011-12-09,25.190000534057617,24.81999969482422,24.850000381469727,24.920000076293945,2467829.0,18.069074630737305
2011-12-12,25.0,24.549999237060547,24.729999542236328,24.579999923706055,2390529.0,17.822547912597656
2011-12-13,24.56999969482422,23.399999618530273,24.56999969482422,23.450000762939453,4782496.0,17.003202438354492
2011-12-14,23.68000030517578,22.5,23.299999237060547,22.6299991607666,4076840.0,16.408632278442383
2011-12-15,22.290000915527344,20.979999542236328,22.290000915527344,20.989999771118164,6900845.0,15.219497680664062
2011-12-16,21.8799991607666,20.559999465942383,20.81999969482422,21.75,5977194.0,15.770561218261719
2011-12-19,21.440000534057617,20.389999389648438,21.440000534057617,21.280000686645508,5485676.0,15.429770469665527
2011-12-20,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0.0,15.429770469665527
2011-12-21,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0.0,15.429770469665527
2011-12-22,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0.0,15.429770469665527
2011-12-23,21.940000534057617,21.209999084472656,21.700000762939453,21.579999923706055,7889957.0,15.647296905517578
2011-12-26,21.780000686645508,21.0,21.5,21.1299991607666,3562491.0,15.32100772857666
2011-12-27,21.299999237060547,20.600000381469727,21.1299991607666,20.700000762939453,2909979.0,15.009224891662598
2011-12-28,20.979999542236328,20.3799991607666,20.510000228881836,20.760000228881836,3445330.0,15.052726745605469
2011-12-29,21.549999237060547,20.579999923706055,20.739999771118164,21.329999923706055,4904145.0,15.466025352478027
2011-12-30,22.600000381469727,21.329999923706055,21.3799991607666,22.389999389648438,7989062.0,16.23461151123047
2012-01-04,22.8799991607666,21.600000381469727,22.690000534057617,21.6299991607666,4962032.0,15.683550834655762
2012-01-05,22.06999969482422,21.020000457763672,21.510000228881836,21.079999923706055,4921953.0,15.284756660461426
2012-01-06,21.5,20.610000610351562,21.139999389648438,21.489999771118164,4171641.0,15.582038879394531
2012-01-09,23.350000381469727,21.049999237060547,21.399999618530273,23.260000228881836,13102963.0,16.865436553955078
2012-01-10,24.950000762939453,23.049999237060547,23.469999313354492,24.899999618530273,18555361.0,18.05457305908203
2012-01-11,25.0,24.309999465942383,24.65999984741211,24.549999237060547,13283079.0,17.800792694091797
2012-01-12,24.899999618530273,24.09000015258789,24.299999237060547,24.219999313354492,8604936.0,17.5615177154541
2012-01-13,24.700000762939453,23.459999084472656,24.260000228881836,23.700000762939453,10256806.0,17.184473037719727
2012-01-16,24.450000762939453,23.100000381469727,23.299999237060547,23.1299991607666,7198498.0,16.771175384521484
2012-01-17,25.100000381469727,22.8799991607666,23.190000534057617,25.09000015258789,12403923.0,18.192337036132812
2012-01-18,25.290000915527344,24.229999542236328,25.09000015258789,24.350000381469727,10434339.0,17.655776977539062
2012-01-19,24.950000762939453,24.15999984741211,24.3700008392334,24.610000610351562,6419134.0,17.844301223754883
2012-01-20,24.850000381469727,24.3700008392334,24.729999542236328,24.610000610351562,5141941.0,17.844301223754883
2012-01-30,24.829999923706055,24.0,24.739999771118164,24.049999237060547,5210268.0,17.43825340270996
2012-01-31,24.350000381469727,23.709999084472656,23.899999618530273,24.170000076293945,3723635.0,17.5252628326416
2012-02-01,24.34000015258789,23.459999084472656,24.149999618530273,23.489999771118164,4058721.0,17.032207489013672
2012-02-02,24.399999618530273,23.350000381469727,23.559999465942383,24.1299991607666,5744461.0,17.496259689331055
2012-02-03,24.239999771118164,23.75,23.959999084472656,24.149999618530273,5770987.0,17.510761260986328
2012-02-06,24.719999313354492,23.979999542236328,24.299999237060547,24.15999984741211,6218190.0,17.518009185791016
2012-02-07,24.030000686645508,23.31999969482422,24.010000228881836,23.6200008392334,6379140.0,17.126468658447266
2012-02-08,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0,17.126468658447266
2012-02-09,24.8700008392334,24.360000610351562,24.799999237060547,24.65999984741211,17983904.0,17.880552291870117
2012-02-10,24.790000915527344,24.450000762939453,24.510000228881836,24.709999084472656,9721052.0,17.916807174682617
2012-02-13,24.93000030517578,24.350000381469727,24.5,24.670000076293945,6173619.0,17.887802124023438
2012-02-14,25.149999618530273,24.3700008392334,24.670000076293945,25.139999389648438,12140306.0,18.228591918945312
2012-02-15,25.81999969482422,24.799999237060547,24.989999771118164,25.56999969482422,12662215.0,18.540380477905273
2012-02-16,25.56999969482422,25.049999237060547,25.34000015258789,25.299999237060547,7945538.0,18.344606399536133
2012-02-17,25.6200008392334,24.860000610351562,25.479999542236328,25.0,5617555.0,18.1270809173584
2012-02-20,25.5,24.799999237060547,25.489999771118164,24.84000015258789,6577048.0,18.01106834411621
2012-02-21,25.079999923706055,24.3700008392334,24.799999237060547,25.020000457763672,8134061.0,18.141584396362305
2012-02-22,25.440000534057617,24.860000610351562,25.020000457763672,25.260000228881836,8911113.0,18.31560516357422
2012-02-23,25.5,25.049999237060547,25.270000457763672,25.420000076293945,10384973.0,18.431617736816406
2012-02-24,26.40999984741211,25.450000762939453,25.549999237060547,26.15999984741211,18220746.0,18.96817970275879
2012-02-27,26.540000915527344,26.059999465942383,26.290000915527344,26.360000610351562,13071866.0,19.113195419311523
2012-02-28,26.229999542236328,25.729999542236328,26.200000762939453,25.979999542236328,9148507.0,18.837663650512695
2012-02-29,26.020000457763672,25.520000457763672,25.809999465942383,25.579999923706055,6118017.0,18.547630310058594
2012-03-01,25.75,25.450000762939453,25.520000457763672,25.549999237060547,4757571.0,18.525875091552734
2012-03-02,26.260000228881836,25.65999984741211,25.690000534057617,26.0,7853687.0,18.85216522216797
2012-03-05,26.399999618530273,25.719999313354492,25.90999984741211,25.81999969482422,8529375.0,18.721651077270508
2012-03-06,25.809999465942383,25.0,25.809999465942383,25.020000457763672,9019939.0,18.141584396362305
2012-03-07,24.959999084472656,24.43000030517578,24.790000915527344,24.440000534057617,6920997.0,17.721031188964844
2012-03-08,24.920000076293945,24.549999237060547,24.59000015258789,24.75,5333361.0,17.945812225341797
2012-03-09,25.729999542236328,24.780000686645508,24.780000686645508,25.549999237060547,8940239.0,18.525875091552734
2012-03-12,26.149999618530273,25.530000686645508,25.899999618530273,25.709999084472656,7918768.0,18.641891479492188
2012-03-13,26.100000381469727,25.420000076293945,25.790000915527344,25.920000076293945,5964428.0,18.794160842895508
2012-03-14,26.280000686645508,24.600000381469727,26.1200008392334,24.75,10423212.0,17.945812225341797
2012-03-15,24.989999771118164,24.299999237060547,24.59000015258789,24.709999084472656,6365109.0,17.916807174682617
2012-03-16,25.100000381469727,24.450000762939453,24.75,24.950000762939453,4373606.0,18.090829849243164
2012-03-19,25.260000228881836,24.670000076293945,24.780000686645508,25.229999542236328,4978540.0,18.29384994506836
2012-03-20,25.780000686645508,25.010000228881836,25.239999771118164,25.049999237060547,7939856.0,18.1633358001709
2012-03-21,25.90999984741211,24.81999969482422,25.149999618530273,25.59000015258789,9622158.0,18.554880142211914
2012-03-22,25.889999389648438,25.299999237060547,25.610000610351562,25.530000686645508,6172547.0,18.511375427246094
2012-03-23,25.6299991607666,24.610000610351562,25.59000015258789,24.75,5749153.0,17.945812225341797
2012-03-26,24.989999771118164,24.3799991607666,24.75,24.5,4121232.0,17.76453971862793
2012-03-27,24.93000030517578,24.5,24.6299991607666,24.59000015258789,2833781.0,17.829795837402344
2012-03-28,24.59000015258789,23.1299991607666,24.59000015258789,23.209999084472656,6557396.0,16.829181671142578
2012-03-29,23.209999084472656,22.059999465942383,23.209999084472656,22.190000534057617,6186437.0,16.089597702026367
2012-03-30,22.389999389648438,22.059999465942383,22.190000534057617,22.209999084472656,4074427.0,16.10409927368164
2012-04-05,22.899999618530273,22.1200008392334,22.479999542236328,22.75,6287688.0,16.495641708374023
2012-04-06,22.850000381469727,22.40999984741211,22.829999923706055,22.639999389648438,5263774.0,16.4158878326416
2012-04-09,22.59000015258789,22.209999084472656,22.59000015258789,22.25,3470840.0,16.133102416992188
2012-04-10,22.510000228881836,22.010000228881836,22.200000762939453,22.450000762939453,4500382.0,16.278118133544922
2012-04-11,22.600000381469727,22.06999969482422,22.149999618530273,22.399999618530273,3178344.0,16.241865158081055
2012-04-12,23.510000228881836,22.799999237060547,22.799999237060547,23.31999969482422,10787565.0,16.9089412689209
2012-04-13,23.649999618530273,23.110000610351562,23.350000381469727,23.40999984741211,7649296.0,16.974197387695312
2012-04-16,23.549999237060547,23.100000381469727,23.190000534057617,23.31999969482422,3291846.0,16.9089412689209
2012-04-17,23.479999542236328,23.010000228881836,23.329999923706055,23.020000457763672,3622184.0,16.691417694091797
2012-04-18,23.780000686645508,23.100000381469727,23.170000076293945,23.729999542236328,6446452.0,17.20622444152832
2012-04-19,23.719999313354492,23.420000076293945,23.709999084472656,23.549999237060547,3976042.0,17.075708389282227
2012-04-20,23.739999771118164,23.350000381469727,23.549999237060547,23.709999084472656,5009129.0,17.191720962524414
2012-04-23,23.709999084472656,23.709999084472656,23.709999084472656,23.709999084472656,0.0,17.191720962524414
2012-04-24,23.520000457763672,22.549999237060547,23.299999237060547,23.09000015258789,9425121.0,16.742172241210938
2012-04-25,23.280000686645508,22.829999923706055,23.100000381469727,23.239999771118164,6419297.0,16.850934982299805
2012-04-26,23.950000762939453,23.149999618530273,23.350000381469727,23.65999984741211,7840963.0,17.155467987060547
2012-04-27,23.829999923706055,23.510000228881836,23.68000030517578,23.799999237060547,5252807.0,17.256980895996094
2012-05-02,25.65999984741211,23.950000762939453,24.280000686645508,25.209999084472656,14810484.0,18.279348373413086
2012-05-03,25.479999542236328,25.0,25.0,25.229999542236328,8324084.0,18.29384994506836
2012-05-04,25.350000381469727,24.93000030517578,25.18000030517578,25.139999389648438,9090485.0,18.228591918945312
2012-05-07,24.899999618530273,24.450000762939453,24.899999618530273,24.760000228881836,10899811.0,17.953062057495117
2012-05-08,24.790000915527344,24.25,24.760000228881836,24.459999084472656,8503950.0,17.73553466796875
2012-05-09,24.190000534057617,23.799999237060547,24.190000534057617,23.8799991607666,7745887.0,17.314987182617188
2012-05-10,24.15999984741211,23.799999237060547,23.799999237060547,24.0,4692278.0,17.40199851989746
2012-05-11,24.459999084472656,23.799999237060547,24.0,24.0,5542823.0,17.40199851989746
2012-05-14,24.350000381469727,23.600000381469727,24.280000686645508,23.600000381469727,5851138.0,17.11196517944336
2012-05-15,23.399999618530273,22.950000762939453,23.399999618530273,23.260000228881836,5472372.0,16.865436553955078
2012-05-16,23.299999237060547,22.860000610351562,23.18000030517578,22.8799991607666,4653406.0,16.589902877807617
2012-05-17,23.280000686645508,22.81999969482422,22.8799991607666,23.229999542236328,3997897.0,16.84368324279785
2012-05-18,23.040000915527344,22.510000228881836,23.0,22.670000076293945,6327663.0,16.43763542175293
2012-05-21,23.09000015258789,22.350000381469727,22.579999923706055,22.84000015258789,6334750.0,16.560903549194336
2012-05-22,23.149999618530273,22.899999618530273,22.959999084472656,23.09000015258789,5651916.0,16.742172241210938
2012-05-23,23.049999237060547,22.600000381469727,22.959999084472656,22.790000915527344,4390140.0,16.524648666381836
2012-05-24,22.989999771118164,22.639999389648438,22.700000762939453,22.690000534057617,3452752.0,16.452138900756836
2012-05-25,22.829999923706055,22.239999771118164,22.75,22.34000015258789,4089691.0,16.198362350463867
2012-05-28,22.850000381469727,22.010000228881836,22.25,22.81999969482422,5100397.0,16.54640007019043
2012-05-29,23.399999618530273,22.850000381469727,22.850000381469727,23.270000457763672,7450983.0,16.87268829345703
2012-05-30,23.299999237060547,22.959999084472656,23.280000686645508,23.0,4776182.0,16.67691421508789
2012-05-31,22.8799991607666,22.59000015258789,22.75,22.760000228881836,3379293.0,16.50289535522461
2012-06-01,22.969999313354492,22.65999984741211,22.760000228881836,22.790000915527344,3476093.0,16.524648666381836
2012-06-04,22.34000015258789,21.8799991607666,22.299999237060547,21.90999984741211,7386853.0,15.886573791503906
2012-06-05,22.110000610351562,21.559999465942383,21.850000381469727,21.68000030517578,4803582.0,15.719805717468262
2012-06-06,21.8799991607666,21.239999771118164,21.850000381469727,21.459999084472656,3526226.0,15.560284614562988
2012-06-07,21.84000015258789,21.110000610351562,21.700000762939453,21.15999984741211,3565155.0,15.342761993408203
2012-06-08,21.450000762939453,21.0,21.440000534057617,21.020000457763672,3393637.0,15.241250038146973
2012-06-11,21.56999969482422,21.040000915527344,21.209999084472656,21.510000228881836,3261214.0,15.596538543701172
2012-06-12,21.399999618530273,21.079999923706055,21.309999465942383,21.15999984741211,2781534.0,15.342761993408203
2012-06-13,21.31999969482422,20.989999771118164,21.299999237060547,21.31999969482422,3093626.0,15.45877456665039
2012-06-14,22.139999389648438,21.329999923706055,21.399999618530273,21.549999237060547,7376991.0,15.625544548034668
2012-06-15,21.780000686645508,21.309999465942383,21.719999313354492,21.719999313354492,3712909.0,15.748808860778809
2012-06-18,21.969999313354492,21.559999465942383,21.950000762939453,21.729999542236328,4565846.0,15.756059646606445
2012-06-19,21.729999542236328,21.399999618530273,21.6200008392334,21.420000076293945,2437973.0,15.53128433227539
2012-06-20,21.6200008392334,21.40999984741211,21.420000076293945,21.440000534057617,2504941.0,15.54578685760498
2012-06-21,21.299999237060547,20.65999984741211,21.299999237060547,20.719999313354492,5179615.0,15.023726463317871
2012-06-25,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0,15.023726463317871
2012-06-26,19.93000030517578,19.200000762939453,19.93000030517578,19.610000610351562,5744360.0,14.21888542175293
2012-06-27,19.690000534057617,19.329999923706055,19.540000915527344,19.3799991607666,3266245.0,14.052112579345703
2012-06-28,19.59000015258789,19.270000457763672,19.450000762939453,19.280000686645508,2576276.0,13.979607582092285
2012-06-29,19.1200008392334,18.3799991607666,19.110000610351562,18.979999542236328,6652927.0,13.762079238891602
2012-07-02,19.600000381469727,19.0,19.299999237060547,19.06999969482422,4909442.0,13.827338218688965
2012-07-03,19.440000534057617,18.829999923706055,19.079999923706055,19.280000686645508,3352872.0,13.979607582092285
2012-07-04,19.739999771118164,19.139999389648438,19.600000381469727,19.399999618530273,5050471.0,14.066614151000977
2012-07-05,19.399999618530273,18.829999923706055,19.399999618530273,18.920000076293945,2774251.0,13.718575477600098
2012-07-06,19.3799991607666,18.700000762939453,19.020000457763672,19.25,4212589.0,13.957853317260742
2012-07-09,19.170000076293945,18.479999542236328,19.170000076293945,18.5,4371293.0,13.414042472839355
2012-07-10,18.690000534057617,18.420000076293945,18.5,18.649999618530273,2644095.0,13.522805213928223
2012-07-11,19.15999984741211,18.5,18.5,19.049999237060547,4633508.0,13.812835693359375
2012-07-12,19.760000228881836,18.270000457763672,18.600000381469727,19.459999084472656,9521535.0,14.54533576965332
2012-07-13,19.739999771118164,19.010000228881836,19.200000762939453,19.219999313354492,5133400.0,14.365945816040039
2012-07-16,19.299999237060547,18.979999542236328,19.299999237060547,18.989999771118164,3614028.0,14.194034576416016
2012-07-17,19.399999618530273,18.899999618530273,18.959999084472656,19.15999984741211,3429244.0,14.321100234985352
2012-07-18,19.31999969482422,18.899999618530273,19.149999618530273,19.299999237060547,2628407.0,14.42574405670166
2012-07-19,19.5,19.1200008392334,19.299999237060547,19.299999237060547,4984666.0,14.42574405670166
2012-07-20,19.469999313354492,18.8799991607666,19.360000610351562,19.0,3601249.0,14.201509475708008
2012-07-23,18.969999313354492,18.350000381469727,18.81999969482422,18.729999542236328,3323057.0,13.999696731567383
2012-07-24,18.950000762939453,18.360000610351562,18.43000030517578,18.68000030517578,2860762.0,13.962325096130371
2012-07-25,18.790000915527344,18.440000534057617,18.649999618530273,18.459999084472656,2022401.0,13.797887802124023
2012-07-26,18.770000457763672,18.440000534057617,18.5,18.450000762939453,1955795.0,13.790412902832031
2012-07-27,18.8799991607666,18.530000686645508,18.6299991607666,18.690000534057617,3170226.0,13.969801902770996
2012-07-30,18.90999984741211,18.610000610351562,18.610000610351562,18.670000076293945,2126386.0,13.954853057861328
2012-07-31,18.780000686645508,18.190000534057617,18.68000030517578,18.260000228881836,2296584.0,13.648399353027344
2012-08-01,18.81999969482422,18.280000686645508,18.280000686645508,18.68000030517578,2406015.0,13.962325096130371
2012-08-02,18.799999237060547,18.530000686645508,18.530000686645508,18.690000534057617,2659924.0,13.969801902770996
2012-08-03,18.979999542236328,18.6200008392334,18.700000762939453,18.969999313354492,3545468.0,14.179083824157715
2012-08-06,19.399999618530273,19.020000457763672,19.020000457763672,19.3799991607666,5406710.0,14.485538482666016
2012-08-07,19.450000762939453,19.110000610351562,19.34000015258789,19.260000228881836,3756289.0,14.395846366882324
2012-08-08,19.760000228881836,19.209999084472656,19.25,19.459999084472656,6475161.0,14.54533576965332
2012-08-09,19.489999771118164,19.049999237060547,19.450000762939453,19.360000610351562,3695783.0,14.470589637756348
2012-08-10,19.440000534057617,19.079999923706055,19.399999618530273,19.100000381469727,2923090.0,14.276254653930664
2012-08-13,19.100000381469727,18.68000030517578,19.100000381469727,18.690000534057617,3123455.0,13.969801902770996
2012-08-14,18.899999618530273,18.559999465942383,18.65999984741211,18.8700008392334,2466228.0,14.104341506958008
2012-08-15,18.8700008392334,18.579999923706055,18.780000686645508,18.59000015258789,1541224.0,13.895054817199707
2012-08-16,18.75,18.530000686645508,18.56999969482422,18.559999465942383,1351656.0,13.872629165649414
2012-08-17,18.670000076293945,18.489999771118164,18.559999465942383,18.59000015258789,1389336.0,13.895054817199707
2012-08-20,18.6200008392334,18.350000381469727,18.399999618530273,18.56999969482422,1628998.0,13.880107879638672
2012-08-21,18.799999237060547,18.399999618530273,18.559999465942383,18.670000076293945,2062368.0,13.954853057861328
2012-08-22,18.729999542236328,18.389999389648438,18.700000762939453,18.440000534057617,1770837.0,13.782938003540039
2012-08-23,18.68000030517578,18.40999984741211,18.5,18.670000076293945,2003122.0,13.954853057861328
2012-08-24,18.700000762939453,18.200000762939453,18.700000762939453,18.219999313354492,2232336.0,13.618500709533691
2012-08-27,18.260000228881836,17.860000610351562,18.200000762939453,17.8799991607666,2497139.0,13.364367485046387
2012-08-28,18.239999771118164,17.799999237060547,17.8799991607666,18.030000686645508,1683690.0,13.476485252380371
2012-08-29,18.0,17.5,17.979999542236328,17.5,1865063.0,13.080337524414062
2012-08-30,17.639999389648438,17.209999084472656,17.489999771118164,17.290000915527344,2163113.0,12.923372268676758
2012-08-31,17.3799991607666,17.15999984741211,17.260000228881836,17.190000534057617,1708680.0,12.848628044128418
2012-09-03,17.3799991607666,17.010000228881836,17.200000762939453,17.299999237060547,3542847.0,12.930849075317383
2012-09-04,17.440000534057617,17.049999237060547,17.290000915527344,17.200000762939453,3974767.0,12.85610294342041
2012-09-05,17.200000762939453,16.90999984741211,17.049999237060547,16.940000534057617,2736371.0,12.661765098571777
2012-09-06,17.15999984741211,16.93000030517578,17.030000686645508,17.079999923706055,2191144.0,12.76640796661377
2012-09-07,18.670000076293945,17.18000030517578,17.18000030517578,18.40999984741211,11224550.0,13.760513305664062
2012-09-10,18.68000030517578,18.1200008392334,18.200000762939453,18.479999542236328,7475229.0,13.812835693359375
2012-09-11,18.309999465942383,18.09000015258789,18.309999465942383,18.229999542236328,4047508.0,13.625972747802734
2012-09-12,18.899999618530273,18.43000030517578,18.43000030517578,18.889999389648438,9479684.0,14.11928939819336
2012-09-13,19.049999237060547,18.6299991607666,19.0,18.639999389648438,5449874.0,13.932426452636719
2012-09-14,19.5,18.709999084472656,19.200000762939453,18.860000610351562,7537173.0,14.096867561340332
2012-09-17,18.850000381469727,18.18000030517578,18.850000381469727,18.190000534057617,4049597.0,13.596076965332031
2012-09-18,18.170000076293945,17.780000686645508,18.079999923706055,17.799999237060547,2797340.0,13.304571151733398
2012-09-19,18.1200008392334,17.809999465942383,17.81999969482422,18.110000610351562,2749643.0,13.53628158569336
2012-09-20,18.100000381469727,17.420000076293945,18.100000381469727,17.459999084472656,3034508.0,13.050439834594727
2012-09-21,18.149999618530273,17.450000762939453,17.489999771118164,17.579999923706055,4054804.0,13.140132904052734
2012-09-24,18.200000762939453,17.260000228881836,17.559999465942383,17.989999771118164,4780874.0,13.446585655212402
2012-09-25,18.1299991607666,17.709999084472656,17.899999618530273,17.790000915527344,2475620.0,13.297096252441406
2012-09-26,18.030000686645508,17.639999389648438,17.790000915527344,17.690000534057617,2437443.0,13.222352981567383
2012-09-27,18.649999618530273,17.610000610351562,17.700000762939453,18.450000762939453,7144833.0,13.790412902832031
2012-09-28,18.979999542236328,18.209999084472656,18.299999237060547,18.969999313354492,9194075.0,14.179083824157715
2012-10-08,19.0,18.56999969482422,18.899999618530273,18.690000534057617,4055014.0,13.969801902770996
2012-10-09,19.299999237060547,18.729999542236328,18.75,19.049999237060547,6753684.0,14.23888111114502
2012-10-10,19.270000457763672,19.010000228881836,19.059999465942383,19.149999618530273,4673123.0,14.313626289367676
2012-10-11,19.049999237060547,18.709999084472656,19.010000228881836,18.719999313354492,4073173.0,13.992222785949707
2012-10-12,19.149999618530273,18.6299991607666,18.809999465942383,18.920000076293945,3428186.0,14.141712188720703
2012-10-15,18.889999389648438,18.530000686645508,18.889999389648438,18.700000762939453,2406810.0,13.977275848388672
2012-10-16,18.950000762939453,18.6200008392334,18.700000762939453,18.719999313354492,2643729.0,13.992222785949707
2012-10-17,18.899999618530273,18.56999969482422,18.84000015258789,18.670000076293945,2648530.0,13.954853057861328
2012-10-18,19.18000030517578,18.739999771118164,18.739999771118164,19.1299991607666,5629980.0,14.298675537109375
2012-10-19,19.190000534057617,18.829999923706055,19.149999618530273,18.850000381469727,5004590.0,14.089391708374023
2012-10-22,19.049999237060547,18.65999984741211,18.780000686645508,18.969999313354492,2942684.0,14.179083824157715
2012-10-23,19.030000686645508,18.639999389648438,19.0,18.670000076293945,2801697.0,13.954853057861328
2012-10-24,18.670000076293945,18.329999923706055,18.579999923706055,18.3799991607666,3672721.0,13.738088607788086
2012-10-25,18.610000610351562,17.950000762939453,18.3799991607666,18.0,3865655.0,13.454059600830078
2012-10-26,18.18000030517578,17.549999237060547,17.979999542236328,17.709999084472656,3571910.0,13.237299919128418
2012-10-29,17.639999389648438,17.3799991607666,17.43000030517578,17.530000686645508,2591354.0,13.102760314941406
2012-10-30,17.969999313354492,17.530000686645508,17.530000686645508,17.729999542236328,2517087.0,13.252248764038086
2012-10-31,17.969999313354492,17.65999984741211,17.65999984741211,17.959999084472656,2077844.0,13.424162864685059
2012-11-01,18.31999969482422,17.860000610351562,18.0,18.170000076293945,2884855.0,13.581127166748047
2012-11-02,18.290000915527344,18.0,18.229999542236328,18.15999984741211,2812149.0,13.573653221130371
2012-11-05,18.59000015258789,18.110000610351562,18.270000457763672,18.329999923706055,3937486.0,13.700716018676758
2012-11-06,18.389999389648438,17.780000686645508,18.389999389648438,18.06999969482422,3027889.0,13.50638484954834
2012-11-07,18.290000915527344,17.920000076293945,18.079999923706055,18.06999969482422,1843536.0,13.50638484954834
2012-11-08,17.889999389648438,17.450000762939453,17.889999389648438,17.479999542236328,2920435.0,13.065387725830078
2012-11-09,17.829999923706055,17.40999984741211,17.489999771118164,17.790000915527344,1980879.0,13.297096252441406
2012-11-12,17.8799991607666,17.420000076293945,17.68000030517578,17.579999923706055,2954007.0,13.140132904052734
2012-11-13,17.68000030517578,17.290000915527344,17.6299991607666,17.299999237060547,2209628.0,12.930849075317383
2012-11-14,17.450000762939453,17.200000762939453,17.280000686645508,17.3799991607666,1400532.0,12.990643501281738
2012-11-15,17.3700008392334,16.950000762939453,17.299999237060547,16.979999542236328,2232255.0,12.69166374206543
2012-11-16,17.0,16.25,16.979999542236328,16.479999542236328,3635881.0,12.317938804626465
2012-11-19,16.6200008392334,16.360000610351562,16.559999465942383,16.540000915527344,1484200.0,12.362788200378418
2012-11-20,16.760000228881836,16.510000228881836,16.6200008392334,16.540000915527344,1696202.0,12.362788200378418
2012-11-21,16.969999313354492,16.649999618530273,16.68000030517578,16.920000076293945,2215512.0,12.646817207336426
2012-11-22,16.899999618530273,16.469999313354492,16.850000381469727,16.5,2071802.0,12.332889556884766
2012-11-23,16.84000015258789,16.5,16.790000915527344,16.709999084472656,2019648.0,12.489851951599121
2012-11-26,16.829999923706055,16.549999237060547,16.68000030517578,16.719999313354492,1276405.0,12.497326850891113
2012-11-27,16.59000015258789,16.0,16.59000015258789,16.059999465942383,1993712.0,12.004011154174805
2012-11-28,16.290000915527344,15.989999771118164,16.030000686645508,16.1200008392334,2179954.0,12.048859596252441
2012-11-29,16.290000915527344,15.960000038146973,16.139999389648438,16.020000457763672,1466571.0,11.974114418029785
2012-11-30,16.209999084472656,16.0,16.030000686645508,16.200000762939453,1616228.0,12.10865592956543
2012-12-03,16.260000228881836,15.420000076293945,16.190000534057617,15.430000305175781,2526816.0,11.533121109008789
2012-12-04,15.640000343322754,15.079999923706055,15.380000114440918,15.529999732971191,2270497.0,11.607863426208496
2012-12-05,16.530000686645508,15.3100004196167,15.5,16.25,4321297.0,12.146028518676758
2012-12-06,16.459999084472656,16.079999923706055,16.25,16.149999618530273,2213350.0,12.071281433105469
2012-12-07,16.860000610351562,16.059999465942383,16.149999618530273,16.540000915527344,6398833.0,12.362788200378418
2012-12-10,16.709999084472656,16.360000610351562,16.600000381469727,16.65999984741211,5742522.0,12.45248031616211
2012-12-11,17.100000381469727,16.350000381469727,16.600000381469727,16.739999771118164,6107422.0,12.512276649475098
2012-12-12,16.790000915527344,16.43000030517578,16.579999923706055,16.600000381469727,3241417.0,12.407633781433105
2012-12-13,16.649999618530273,16.229999542236328,16.530000686645508,16.25,2744833.0,12.146028518676758
2012-12-14,17.079999923706055,16.290000915527344,16.40999984741211,17.06999969482422,9862510.0,12.75893497467041
2012-12-17,18.139999389648438,17.010000228881836,17.09000015258789,17.530000686645508,9857969.0,13.102760314941406
2012-12-18,17.75,17.100000381469727,17.399999618530273,17.309999465942383,8221354.0,12.938323020935059
2012-12-19,17.670000076293945,17.270000457763672,17.270000457763672,17.3700008392334,5305484.0,12.983169555664062
2012-12-20,17.6200008392334,17.170000076293945,17.31999969482422,17.59000015258789,5188889.0,13.147607803344727
2012-12-21,18.420000076293945,17.59000015258789,17.610000610351562,17.649999618530273,10684246.0,13.19245433807373
2012-12-24,18.09000015258789,17.540000915527344,17.700000762939453,17.670000076293945,5004652.0,13.207403182983398
2012-12-25,18.100000381469727,17.40999984741211,17.649999618530273,17.979999542236328,9062994.0,13.439109802246094
2012-12-26,18.100000381469727,17.8799991607666,18.0,18.049999237060547,5865535.0,13.491432189941406
2012-12-27,18.479999542236328,17.799999237060547,18.149999618530273,17.850000381469727,8839204.0,13.341944694519043
2012-12-28,18.139999389648438,17.760000228881836,17.8799991607666,18.0,6028115.0,13.454059600830078
2012-12-31,18.399999618530273,17.920000076293945,18.0,18.229999542236328,7011667.0,13.625972747802734
2013-01-04,18.68000030517578,17.969999313354492,18.579999923706055,18.139999389648438,7496738.0,13.55870246887207
2013-01-07,18.31999969482422,17.950000762939453,18.06999969482422,18.049999237060547,5386546.0,13.491432189941406
2013-01-08,18.149999618530273,17.6299991607666,18.049999237060547,17.84000015258789,6703490.0,13.334470748901367
2013-01-09,18.3700008392334,17.68000030517578,17.760000228881836,18.350000381469727,7528751.0,13.715666770935059
2013-01-10,18.420000076293945,18.0,18.280000686645508,18.09000015258789,7657060.0,13.521330833435059
2013-01-11,18.200000762939453,17.469999313354492,18.1200008392334,17.540000915527344,8140447.0,13.110236167907715
2013-01-14,18.040000915527344,17.399999618530273,17.530000686645508,17.90999984741211,6690446.0,13.386789321899414
2013-01-15,18.229999542236328,17.90999984741211,18.020000457763672,18.1299991607666,8327877.0,13.551226615905762
2013-01-16,18.65999984741211,18.059999465942383,18.190000534057617,18.34000015258789,13652035.0,13.7081937789917
2013-01-17,18.350000381469727,17.93000030517578,18.260000228881836,17.979999542236328,6387464.0,13.439109802246094
2013-01-18,18.350000381469727,17.989999771118164,18.200000762939453,18.229999542236328,7241764.0,13.625972747802734
2013-01-21,18.989999771118164,18.1299991607666,18.219999313354492,18.860000610351562,18976614.0,14.096867561340332
2013-01-22,18.739999771118164,18.25,18.729999542236328,18.350000381469727,10761616.0,13.715666770935059
2013-01-23,18.389999389648438,17.799999237060547,18.209999084472656,18.190000534057617,6667722.0,13.596076965332031
2013-01-24,18.3700008392334,17.579999923706055,18.25,17.639999389648438,8881597.0,13.184977531433105
2013-01-25,17.829999923706055,17.540000915527344,17.770000457763672,17.6299991607666,3585912.0,13.177504539489746
2013-01-28,17.989999771118164,17.6200008392334,17.6299991607666,17.979999542236328,4960660.0,13.439109802246094
2013-01-29,18.469999313354492,17.950000762939453,17.979999542236328,18.229999542236328,8699879.0,13.625972747802734
2013-01-30,18.540000915527344,18.15999984741211,18.260000228881836,18.270000457763672,6340728.0,13.655874252319336
2013-01-31,18.799999237060547,18.020000457763672,18.15999984741211,18.40999984741211,10205094.0,13.760513305664062
2013-02-01,18.5,18.170000076293945,18.420000076293945,18.43000030517578,7216127.0,13.775463104248047
2013-02-04,20.049999237060547,18.420000076293945,18.540000915527344,19.65999984741211,26415868.0,14.69482421875
2013-02-05,20.18000030517578,19.389999389648438,19.600000381469727,19.610000610351562,26368746.0,14.657454490661621
2013-02-06,19.600000381469727,19.139999389648438,19.600000381469727,19.3799991607666,10168418.0,14.485538482666016
2013-02-07,19.579999923706055,19.18000030517578,19.350000381469727,19.3799991607666,7531909.0,14.485538482666016
2013-02-08,19.56999969482422,19.350000381469727,19.450000762939453,19.3700008392334,6498235.0,14.478063583374023
2013-02-18,19.440000534057617,18.770000457763672,19.3700008392334,18.799999237060547,8451934.0,14.052020072937012
2013-02-19,18.899999618530273,18.1200008392334,18.799999237060547,18.229999542236328,7459538.0,13.625972747802734
2013-02-20,18.469999313354492,18.200000762939453,18.309999465942383,18.440000534057617,5872176.0,13.782938003540039
2013-02-21,18.31999969482422,17.670000076293945,18.31999969482422,17.719999313354492,8071740.0,13.244773864746094
2013-02-22,17.84000015258789,17.670000076293945,17.700000762939453,17.790000915527344,3762637.0,13.297096252441406
2013-02-25,18.030000686645508,17.709999084472656,17.899999618530273,17.780000686645508,3562077.0,13.28962230682373
2013-02-26,17.700000762939453,17.100000381469727,17.700000762939453,17.18000030517578,8802625.0,12.841153144836426
2013-02-27,17.5,17.079999923706055,17.18000030517578,17.299999237060547,4094274.0,12.930849075317383
2013-02-28,17.75,17.260000228881836,17.3799991607666,17.700000762939453,6259957.0,13.229826927185059
2013-03-01,17.729999542236328,17.200000762939453,17.719999313354492,17.479999542236328,6229219.0,13.065387725830078
2013-03-04,17.5,16.469999313354492,17.139999389648438,16.59000015258789,8084706.0,12.400158882141113
2013-03-05,16.850000381469727,16.600000381469727,16.600000381469727,16.760000228881836,4596762.0,12.52722454071045
2013-03-06,17.010000228881836,16.770000457763672,16.989999771118164,16.969999313354492,4658979.0,12.684189796447754
2013-03-07,17.700000762939453,16.6200008392334,16.81999969482422,17.420000076293945,11029754.0,13.020541191101074
2013-03-08,18.459999084472656,17.100000381469727,17.360000610351562,17.75,13868076.0,13.26719856262207
2013-03-11,18.18000030517578,17.450000762939453,17.75,17.8700008392334,7601416.0,13.356893539428711
2013-03-12,18.229999542236328,17.690000534057617,17.760000228881836,17.790000915527344,13512019.0,13.297096252441406
2013-03-13,18.06999969482422,17.530000686645508,17.84000015258789,17.690000534057617,5997552.0,13.222352981567383
2013-03-14,19.459999084472656,17.170000076293945,17.530000686645508,19.459999084472656,38133685.0,14.54533576965332
2013-03-15,19.510000228881836,18.559999465942383,19.200000762939453,18.850000381469727,35772752.0,14.089391708374023
2013-03-18,19.360000610351562,18.600000381469727,18.700000762939453,18.860000610351562,30783187.0,14.096867561340332
2013-03-19,19.149999618530273,18.510000228881836,18.75,19.110000610351562,26615422.0,14.28372859954834
2013-03-20,19.350000381469727,18.729999542236328,18.989999771118164,19.260000228881836,34685631.0,14.395846366882324
2013-03-21,19.1299991607666,18.549999237060547,19.1299991607666,18.719999313354492,21506544.0,13.992222785949707
2013-03-22,19.25,18.40999984741211,18.59000015258789,18.90999984741211,21836762.0,14.134238243103027
2013-03-25,19.100000381469727,18.479999542236328,18.670000076293945,18.5,16785742.0,13.827786445617676
2013-03-26,18.3700008392334,17.530000686645508,18.350000381469727,17.540000915527344,17090116.0,13.110236167907715
2013-03-27,17.700000762939453,17.290000915527344,17.540000915527344,17.399999618530273,9381354.0,13.00559139251709
2013-03-28,17.600000381469727,16.729999542236328,17.18000030517578,17.3700008392334,10610691.0,12.983169555664062
2013-03-29,17.489999771118164,17.0,17.3700008392334,17.020000457763672,6175017.0,12.721563339233398
2013-04-01,17.209999084472656,16.75,16.8799991607666,16.940000534057617,4167022.0,12.661765098571777
2013-04-02,17.25,16.850000381469727,16.950000762939453,17.059999465942383,3955698.0,12.751460075378418
2013-04-03,17.229999542236328,16.780000686645508,17.18000030517578,16.850000381469727,5094150.0,12.594496726989746
2013-04-08,16.530000686645508,16.079999923706055,16.489999771118164,16.420000076293945,5594422.0,12.273093223571777
2013-04-09,16.75,16.450000762939453,16.489999771118164,16.6299991607666,3687612.0,12.430057525634766
2013-04-10,16.93000030517578,16.610000610351562,16.68000030517578,16.899999618530273,4273970.0,12.631868362426758
2013-04-11,17.06999969482422,16.5,16.969999313354492,16.510000228881836,3531475.0,12.340362548828125
2013-04-12,16.649999618530273,16.34000015258789,16.520000457763672,16.3700008392334,2342748.0,12.235721588134766
2013-04-15,16.3700008392334,15.75,16.15999984741211,15.84000015258789,4457669.0,11.839574813842773
2013-04-16,16.149999618530273,15.5,15.680000305175781,16.010000228881836,3889123.0,11.966639518737793
2013-04-17,16.1299991607666,15.640000343322754,16.100000381469727,15.899999618530273,3231770.0,11.884420394897461
2013-04-18,16.290000915527344,15.640000343322754,15.760000228881836,15.859999656677246,3241517.0,11.854521751403809
2013-04-19,16.360000610351562,15.829999923706055,15.859999656677246,16.299999237060547,5600801.0,12.183398246765137
2013-04-22,16.299999237060547,16.0,16.200000762939453,16.149999618530273,4078547.0,12.071281433105469
2013-04-23,16.209999084472656,15.640000343322754,16.149999618530273,15.649999618530273,4027410.0,11.697558403015137
2013-04-24,16.059999465942383,15.680000305175781,15.75,15.899999618530273,2984753.0,11.884420394897461
2013-04-25,15.979999542236328,15.609999656677246,15.770000457763672,15.630000114440918,3864885.0,11.682609558105469
2013-04-26,15.630000114440918,15.119999885559082,15.550000190734863,15.170000076293945,5920172.0,11.338783264160156
2013-05-02,15.130000114440918,13.960000038146973,15.100000381469727,14.100000381469727,8894112.0,10.539012908935547
2013-05-03,14.449999809265137,14.09000015258789,14.100000381469727,14.229999542236328,6525088.0,10.63618278503418
2013-05-06,14.510000228881836,14.289999961853027,14.3100004196167,14.350000381469727,4434383.0,10.725876808166504
2013-05-07,14.770000457763672,14.149999618530273,14.369999885559082,14.609999656677246,6380465.0,10.920211791992188
2013-05-08,14.789999961853027,14.470000267028809,14.65999984741211,14.529999732971191,4460779.0,10.860416412353516
2013-05-09,14.59000015258789,14.079999923706055,14.5600004196167,14.239999771118164,5273675.0,10.643657684326172
2013-05-10,14.470000267028809,14.09000015258789,14.15999984741211,14.399999618530273,3757866.0,10.763248443603516
2013-05-13,14.489999771118164,14.260000228881836,14.4399995803833,14.359999656677246,3039133.0,10.73335075378418
2013-05-14,14.350000381469727,14.050000190734863,14.350000381469727,14.09000015258789,3542226.0,10.531539916992188
2013-05-15,14.25,13.899999618530273,14.100000381469727,14.029999732971191,4115516.0,10.4866943359375
2013-05-16,14.399999618530273,13.789999961853027,14.029999732971191,14.390000343322754,7041661.0,10.75577449798584
2013-05-17,15.489999771118164,14.199999809265137,14.399999618530273,15.119999885559082,15859416.0,11.301410675048828
2013-05-20,15.0600004196167,14.75,14.989999771118164,14.880000114440918,9511388.0,11.122023582458496
2013-05-21,15.109999656677246,14.800000190734863,14.850000381469727,14.930000305175781,5894281.0,11.159396171569824
2013-05-22,15.130000114440918,14.75,14.90999984741211,14.970000267028809,6612175.0,11.18929386138916
2013-05-23,14.970000267028809,14.5600004196167,14.970000267028809,14.59000015258789,5555245.0,10.905264854431152
2013-05-24,14.800000190734863,14.529999732971191,14.59000015258789,14.680000305175781,3576279.0,10.9725341796875
2013-05-27,14.75,14.369999885559082,14.699999809265137,14.380000114440918,4611886.0,10.748299598693848
2013-05-28,14.869999885559082,14.34000015258789,14.380000114440918,14.770000457763672,7067727.0,11.039804458618164
2013-05-29,14.850000381469727,14.619999885559082,14.770000457763672,14.640000343322754,4993016.0,10.942636489868164
2013-05-30,14.75,14.550000190734863,14.600000381469727,14.569999694824219,3556764.0,10.890315055847168
2013-05-31,14.829999923706055,14.40999984741211,14.600000381469727,14.470000267028809,4650671.0,10.815569877624512
2013-06-03,14.739999771118164,14.359999656677246,14.430000305175781,14.550000190734863,4040207.0,10.875365257263184
2013-06-04,14.5,14.130000114440918,14.5,14.140000343322754,4119230.0,10.568912506103516
2013-06-05,14.289999961853027,14.109999656677246,14.140000343322754,14.149999618530273,2455706.0,10.576387405395508
2013-06-06,14.289999961853027,14.0600004196167,14.119999885559082,14.069999694824219,2933394.0,10.516590118408203
2013-06-07,14.170000076293945,13.600000381469727,14.0600004196167,13.609999656677246,5186000.0,10.172764778137207
2013-06-13,13.539999961853027,12.40999984741211,13.539999961853027,12.739999771118164,5040372.0,9.522485733032227
2013-06-14,12.8100004196167,12.470000267028809,12.739999771118164,12.569999694824219,4966778.0,9.395419120788574
2013-06-17,12.729999542236328,12.380000114440918,12.680000305175781,12.479999542236328,4489172.0,9.32814884185791
2013-06-18,12.630000114440918,12.210000038146973,12.539999961853027,12.369999885559082,3422775.0,9.245929718017578
2013-06-19,12.65999984741211,11.920000076293945,12.350000381469727,12.5,6654905.0,9.343096733093262
2013-06-20,12.359999656677246,11.600000381469727,12.359999656677246,11.619999885559082,7495842.0,8.685343742370605
2013-06-21,11.199999809265137,10.130000114440918,11.199999809265137,10.710000038146973,14110512.0,8.261104583740234
2013-06-24,10.65999984741211,9.729999542236328,10.65999984741211,9.739999771118164,10344191.0,7.512899398803711
2013-06-25,9.949999809265137,9.010000228881836,9.680000305175781,9.6899995803833,12967445.0,7.474331855773926
2013-06-26,9.720000267028809,9.3100004196167,9.6899995803833,9.510000228881836,9445546.0,7.335489273071289
2013-06-27,9.819999694824219,9.3100004196167,9.529999732971191,9.390000343322754,11136732.0,7.242928504943848
2013-06-28,9.850000381469727,9.0600004196167,9.260000228881836,9.399999618530273,11507793.0,7.250642776489258
2013-07-01,9.510000228881836,9.1899995803833,9.3100004196167,9.489999771118164,6519887.0,7.32006311416626
2013-07-02,9.5600004196167,9.239999771118164,9.529999732971191,9.40999984741211,5628847.0,7.258355140686035
2013-07-03,9.390000343322754,9.039999961853027,9.390000343322754,9.170000076293945,7983506.0,7.073233127593994
2013-07-04,9.649999618530273,8.84000015258789,9.100000381469727,9.4399995803833,15813624.0,7.281496047973633
2013-07-05,9.670000076293945,9.279999732971191,9.40999984741211,9.399999618530273,10991634.0,7.250642776489258
2013-07-08,9.210000038146973,8.819999694824219,9.210000038146973,8.829999923706055,7312088.0,6.810976028442383
2013-07-09,9.130000114440918,8.760000228881836,8.800000190734863,8.979999542236328,4640465.0,6.926677227020264
2013-07-10,9.880000114440918,8.920000076293945,8.989999771118164,9.880000114440918,17683284.0,7.620887756347656
2013-07-11,10.789999961853027,9.949999809265137,10.010000228881836,10.760000228881836,31394305.0,8.29967212677002
2013-07-12,10.600000381469727,10.210000038146973,10.600000381469727,10.229999542236328,18755977.0,7.890859127044678
2013-07-15,10.5,10.039999961853027,10.270000457763672,10.260000228881836,12488709.0,7.913999080657959
2013-07-16,10.34000015258789,10.119999885559082,10.199999809265137,10.289999961853027,9629247.0,7.93713903427124
2013-07-17,10.569999694824219,10.050000190734863,10.270000457763672,10.109999656677246,13098911.0,7.79829740524292
2013-07-18,10.050000190734863,9.720000267028809,9.989999771118164,9.729999542236328,10389285.0,7.505186557769775
2013-07-19,10.010000228881836,9.260000228881836,9.770000457763672,9.289999961853027,9551399.0,7.1657938957214355
2013-07-22,9.420000076293945,9.0600004196167,9.140000343322754,9.40999984741211,6356112.0,7.258355140686035
2013-07-23,10.329999923706055,9.350000381469727,9.380000114440918,9.920000076293945,11913712.0,7.651742458343506
2013-07-24,9.989999771118164,9.430000305175781,9.819999694824219,9.800000190734863,9486107.0,7.55918025970459
2013-07-25,10.5,9.6899995803833,9.739999771118164,10.100000381469727,15166018.0,7.790584087371826
2013-07-26,10.020000457763672,9.75,9.989999771118164,9.869999885559082,8199072.0,7.613173007965088
2013-07-29,9.75,9.510000228881836,9.729999542236328,9.579999923706055,5974880.0,7.389484405517578
2013-07-30,9.579999923706055,9.130000114440918,9.199999809265137,9.270000457763672,11022103.0,7.150367736816406
2013-07-31,9.4399995803833,9.210000038146973,9.210000038146973,9.3100004196167,5970239.0,7.1812214851379395
2013-08-01,9.989999771118164,9.220000267028809,9.3100004196167,9.609999656677246,10962555.0,7.412623882293701
2013-08-02,9.970000267028809,9.5,9.609999656677246,9.8100004196167,13449720.0,7.566893577575684
2013-08-05,10.350000381469727,9.670000076293945,9.75,10.029999732971191,11555313.0,7.7365899085998535
2013-08-06,10.25,9.770000457763672,9.960000038146973,10.130000114440918,12578575.0,7.81372594833374
2013-08-07,10.369999885559082,9.930000305175781,10.010000228881836,10.09000015258789,14440531.0,7.782870292663574
2013-08-08,10.220000267028809,9.90999984741211,10.020000457763672,9.979999542236328,8508491.0,7.698022365570068
2013-08-09,10.4399995803833,9.979999542236328,10.020000457763672,10.270000457763672,15781867.0,7.9217119216918945
2013-08-12,11.300000190734863,10.25,10.270000457763672,11.300000190734863,39490890.0,8.716196060180664
2013-08-13,11.359999656677246,10.899999618530273,11.25,11.079999923706055,23290977.0,8.546501159667969
2013-08-14,11.420000076293945,10.869999885559082,11.020000457763672,10.9399995803833,20766689.0,8.438514709472656
2013-08-15,11.020000457763672,10.75,10.880000114440918,10.770000457763672,9902578.0,8.30738639831543
2013-08-16,11.59000015258789,10.529999732971191,10.65999984741211,10.550000190734863,17071475.0,8.137689590454102
2013-08-19,10.75,10.359999656677246,10.489999771118164,10.6899995803833,8807395.0,8.245676040649414
2013-08-20,10.609999656677246,10.329999923706055,10.399999618530273,10.430000305175781,8761390.0,8.045126914978027
2013-08-21,11.0,10.300000190734863,10.359999656677246,10.699999809265137,13304226.0,8.253390312194824
2013-08-22,10.699999809265137,10.420000076293945,10.5600004196167,10.479999542236328,8068312.0,8.083694458007812
2013-08-23,10.699999809265137,10.0,10.600000381469727,10.220000267028809,10737561.0,7.883145332336426
2013-08-26,10.550000190734863,10.220000267028809,10.220000267028809,10.5,8043285.0,8.099123001098633
2013-08-27,10.640000343322754,10.369999885559082,10.550000190734863,10.619999885559082,7139561.0,8.191682815551758
2013-08-28,10.899999618530273,10.4399995803833,10.529999732971191,10.6899995803833,13121687.0,8.245676040649414
2013-08-29,10.680000305175781,10.369999885559082,10.579999923706055,10.4399995803833,7359087.0,8.052840232849121
2013-08-30,10.5600004196167,10.260000228881836,10.4399995803833,10.319999694824219,7835180.0,7.96027946472168
2013-09-02,10.579999923706055,10.25,10.3100004196167,10.5,7488672.0,8.099123001098633
2013-09-03,10.720000267028809,10.4399995803833,10.5,10.569999694824219,8548407.0,8.153116226196289
2013-09-04,10.75,10.350000381469727,10.539999961853027,10.520000457763672,8950118.0,8.114548683166504
2013-09-05,10.479999542236328,10.270000457763672,10.479999542236328,10.279999732971191,6579633.0,7.92942476272583
2013-09-06,10.40999984741211,10.180000305175781,10.210000038146973,10.289999961853027,4594078.0,7.93713903427124
2013-09-09,10.550000190734863,10.239999771118164,10.300000190734863,10.5,8023780.0,8.099123001098633
2013-09-10,11.050000190734863,10.579999923706055,10.710000038146973,10.9399995803833,18520366.0,8.438514709472656
2013-09-11,11.289999961853027,10.850000381469727,10.979999542236328,11.09000015258789,20320650.0,8.554214477539062
2013-09-12,11.09000015258789,10.859999656677246,11.0,11.020000457763672,10109625.0,8.500221252441406
2013-09-13,11.149999618530273,10.899999618530273,10.960000038146973,10.90999984741211,8816857.0,8.415371894836426
2013-09-16,11.069999694824219,10.699999809265137,10.90999984741211,10.75,6422139.0,8.29195785522461
2013-09-17,10.770000457763672,10.359999656677246,10.770000457763672,10.399999618530273,5677144.0,8.021986961364746
2013-09-18,10.5,10.34000015258789,10.350000381469727,10.40999984741211,3562951.0,8.02970027923584
2013-09-23,10.640000343322754,10.470000267028809,10.479999542236328,10.579999923706055,3782118.0,8.160829544067383
2013-09-24,10.579999923706055,10.3100004196167,10.579999923706055,10.390000343322754,4641793.0,8.014273643493652
2013-09-25,10.550000190734863,10.300000190734863,10.420000076293945,10.359999656677246,3920341.0,7.991133689880371
2013-09-26,10.479999542236328,10.270000457763672,10.359999656677246,10.289999961853027,4282724.0,7.93713903427124
2013-09-27,10.880000114440918,10.300000190734863,10.329999923706055,10.720000267028809,10560400.0,8.268817901611328
2013-09-30,10.850000381469727,10.5,10.75,10.600000381469727,5355475.0,8.17625617980957
2013-10-08,10.65999984741211,10.279999732971191,10.539999961853027,10.640000343322754,5324433.0,8.207109451293945
2013-10-09,10.640000343322754,10.380000114440918,10.579999923706055,10.430000305175781,7365004.0,8.045126914978027
2013-10-10,10.5,10.220000267028809,10.449999809265137,10.329999923706055,7205540.0,7.967992782592773
2013-10-11,10.5,10.350000381469727,10.369999885559082,10.460000038146973,5052040.0,8.068267822265625
2013-10-14,10.680000305175781,10.449999809265137,10.460000038146973,10.65999984741211,7663968.0,8.22253704071045
2013-10-15,10.819999694824219,10.550000190734863,10.65999984741211,10.720000267028809,8391441.0,8.268817901611328
2013-10-16,10.710000038146973,10.359999656677246,10.710000038146973,10.390000343322754,4835159.0,8.014273643493652
2013-10-17,11.390000343322754,10.420000076293945,10.460000038146973,10.869999885559082,15913969.0,8.384519577026367
2013-10-18,11.069999694824219,10.630000114440918,10.819999694824219,10.739999771118164,7148813.0,8.284244537353516
2013-10-21,11.180000305175781,10.600000381469727,10.729999542236328,10.899999618530273,8981900.0,8.407659530639648
2013-10-22,11.5,10.789999961853027,10.789999961853027,11.369999885559082,20666931.0,8.77019214630127
2013-10-23,11.5600004196167,11.119999885559082,11.279999732971191,11.25,14772264.0,8.677630424499512
2013-10-24,11.1899995803833,10.729999542236328,11.180000305175781,10.760000228881836,8705232.0,8.29967212677002
2013-10-25,10.829999923706055,10.4399995803833,10.710000038146973,10.569999694824219,6571740.0,8.153116226196289
2013-10-28,10.75,10.1899995803833,10.539999961853027,10.3100004196167,6774789.0,7.9525675773620605
2013-10-29,10.520000457763672,10.0,10.300000190734863,10.199999809265137,6198348.0,7.867717742919922
2013-10-30,10.380000114440918,10.020000457763672,10.229999542236328,10.329999923706055,5346024.0,7.967992782592773
2013-10-31,10.319999694824219,10.079999923706055,10.25,10.119999885559082,4396303.0,7.806011199951172
2013-11-01,10.289999961853027,10.100000381469727,10.1899995803833,10.239999771118164,3532593.0,7.898571491241455
2013-11-04,10.34000015258789,10.100000381469727,10.239999771118164,10.170000076293945,3195130.0,7.844577789306641
2013-11-05,10.149999618530273,9.930000305175781,10.09000015258789,10.130000114440918,4274349.0,7.81372594833374
2013-11-06,10.399999618530273,10.029999732971191,10.0600004196167,10.170000076293945,5052113.0,7.844577789306641
2013-11-07,10.300000190734863,10.09000015258789,10.09000015258789,10.119999885559082,3820378.0,7.806011199951172
2013-11-08,10.119999885559082,9.649999618530273,10.09000015258789,9.680000305175781,4672451.0,7.466618537902832
2013-11-11,9.6899995803833,9.380000114440918,9.6899995803833,9.5600004196167,4007236.0,7.374056816101074
2013-11-12,9.789999961853027,9.460000038146973,9.569999694824219,9.699999809265137,3271283.0,7.4820451736450195
2013-11-13,9.699999809265137,9.319999694824219,9.699999809265137,9.34000015258789,3299757.0,7.204361438751221
2013-11-14,9.550000190734863,9.359999656677246,9.380000114440918,9.40999984741211,3602313.0,7.258355140686035
2013-11-15,9.670000076293945,9.380000114440918,9.380000114440918,9.579999923706055,4049158.0,7.389484405517578
2013-11-18,9.84000015258789,9.510000228881836,9.510000228881836,9.819999694824219,5984916.0,7.574605941772461
2013-11-19,9.859999656677246,9.710000038146973,9.859999656677246,9.800000190734863,3700462.0,7.55918025970459
2013-11-20,9.960000038146973,9.789999961853027,9.899999618530273,9.869999885559082,3430304.0,7.613173007965088
2013-11-21,10.350000381469727,9.800000190734863,9.8100004196167,10.170000076293945,9923276.0,7.844577789306641
2013-11-22,10.369999885559082,10.100000381469727,10.199999809265137,10.149999618530273,4640490.0,7.829151153564453
2013-11-25,10.15999984741211,10.010000228881836,10.010000228881836,10.0600004196167,3242440.0,7.759729862213135
2013-11-26,10.140000343322754,9.920000076293945,10.140000343322754,9.960000038146973,3183925.0,7.682595252990723
2013-11-27,10.140000343322754,9.890000343322754,9.970000267028809,10.119999885559082,5877468.0,7.806011199951172
2013-11-28,10.59000015258789,10.300000190734863,10.300000190734863,10.420000076293945,13069995.0,8.03741455078125
2013-11-29,10.399999618530273,10.199999809265137,10.399999618530273,10.270000457763672,5186697.0,7.9217119216918945
2013-12-02,10.279999732971191,9.8100004196167,10.15999984741211,9.9399995803833,5279831.0,7.667168617248535
2013-12-03,10.140000343322754,9.899999618530273,9.9399995803833,10.069999694824219,3362062.0,7.767441749572754
2013-12-04,10.270000457763672,10.079999923706055,10.170000076293945,10.199999809265137,3992254.0,7.867717742919922
2013-12-05,10.380000114440918,10.140000343322754,10.199999809265137,10.199999809265137,4757201.0,7.867717742919922
2013-12-06,10.25,10.029999732971191,10.210000038146973,10.100000381469727,4088425.0,7.790584087371826
2013-12-09,10.199999809265137,10.069999694824219,10.079999923706055,10.100000381469727,2384703.0,7.790584087371826
2013-12-10,10.199999809265137,10.0,10.149999618530273,10.010000228881836,2900550.0,7.721162796020508
2013-12-11,10.09000015258789,9.800000190734863,10.0,9.819999694824219,3472657.0,7.574605941772461
2013-12-12,9.970000267028809,9.819999694824219,9.829999923706055,9.819999694824219,2151069.0,7.574605941772461
2013-12-13,9.789999961853027,9.710000038146973,9.779999732971191,9.729999542236328,2547415.0,7.505186557769775
2013-12-16,9.800000190734863,9.5,9.800000190734863,9.529999732971191,3595314.0,7.350917339324951
2013-12-17,9.609999656677246,9.510000228881836,9.550000190734863,9.529999732971191,2404340.0,7.350917339324951
2013-12-18,9.600000381469727,9.430000305175781,9.600000381469727,9.489999771118164,2366081.0,7.32006311416626
2013-12-19,9.6899995803833,9.430000305175781,9.510000228881836,9.449999809265137,2897746.0,7.289210319519043
2013-12-20,9.550000190734863,9.100000381469727,9.550000190734863,9.239999771118164,3237785.0,7.127226829528809
2013-12-23,9.229999542236328,8.960000038146973,9.1899995803833,9.069999694824219,2297736.0,6.996097564697266
2013-12-24,9.180000305175781,8.989999771118164,9.109999656677246,9.15999984741211,3516307.0,7.0655198097229
2013-12-25,9.170000076293945,8.90999984741211,9.149999618530273,9.029999732971191,3339315.0,6.965244770050049
2013-12-26,9.0600004196167,8.65999984741211,9.0600004196167,8.75,4991067.0,6.749268531799316
2013-12-27,8.880000114440918,8.670000076293945,8.75,8.8100004196167,3397568.0,6.795548915863037
2013-12-30,8.859999656677246,8.729999542236328,8.819999694824219,8.739999771118164,2057782.0,6.741554260253906
2013-12-31,9.100000381469727,8.6899995803833,8.720000267028809,8.880000114440918,3188632.0,6.84954309463501
2014-01-02,8.859999656677246,8.550000190734863,8.850000381469727,8.649999618530273,5112223.0,6.672133922576904
2014-01-03,8.710000038146973,8.5,8.619999885559082,8.6899995803833,4414334.0,6.702987194061279
2014-01-06,8.680000305175781,8.319999694824219,8.680000305175781,8.350000381469727,4101794.0,6.440730571746826
2014-01-07,8.359999656677246,7.989999771118164,8.300000190734863,8.079999923706055,4382048.0,6.232466697692871
2014-01-08,8.199999809265137,7.940000057220459,8.039999961853027,7.949999809265137,3913610.0,6.1321916580200195
2014-01-09,7.949999809265137,7.690000057220459,7.929999828338623,7.699999809265137,5558429.0,5.939355850219727
2014-01-10,7.78000020980835,7.590000152587891,7.670000076293945,7.739999771118164,4178075.0,5.970209121704102
2014-01-13,7.880000114440918,7.699999809265137,7.760000228881836,7.789999961853027,2352091.0,6.0087761878967285
2014-01-14,7.880000114440918,7.679999828338623,7.789999961853027,7.760000228881836,2539335.0,5.9856367111206055
2014-01-15,7.840000152587891,7.570000171661377,7.800000190734863,7.590000152587891,3412297.0,5.854507923126221
2014-01-16,7.800000190734863,7.5,7.559999942779541,7.670000076293945,4230245.0,5.916215419769287
2014-01-17,7.630000114440918,7.360000133514404,7.630000114440918,7.369999885559082,4984659.0,5.684812068939209
2014-01-20,7.400000095367432,7.300000190734863,7.320000171661377,7.329999923706055,2191732.0,5.653958320617676
2014-01-21,7.539999961853027,7.360000133514404,7.360000133514404,7.489999771118164,2668741.0,5.777373313903809
2014-01-22,7.659999847412109,7.460000038146973,7.480000019073486,7.639999866485596,3145763.0,5.893074989318848
2014-01-23,7.639999866485596,7.539999961853027,7.639999866485596,7.559999942779541,2551164.0,5.831367015838623
2014-01-24,7.75,7.510000228881836,7.539999961853027,7.679999828338623,3170483.0,5.923929214477539
2014-01-27,7.75,7.53000020980835,7.610000133514404,7.599999904632568,3920235.0,5.8622212409973145
2014-01-28,7.650000095367432,7.550000190734863,7.599999904632568,7.610000133514404,2511245.0,5.869935035705566
2014-01-29,7.670000076293945,7.510000228881836,7.650000095367432,7.539999961853027,1956928.0,5.8159403800964355
2014-01-30,7.550000190734863,7.300000190734863,7.519999980926514,7.329999923706055,2470761.0,5.653958320617676
2014-02-07,7.349999904632568,7.190000057220459,7.300000190734863,7.28000020980835,3690045.0,5.615390777587891
2014-02-10,7.46999979019165,7.28000020980835,7.300000190734863,7.429999828338623,5516348.0,5.73109245300293
2014-02-11,7.760000228881836,7.340000152587891,7.409999847412109,7.699999809265137,10369763.0,5.939355850219727
2014-02-12,7.690000057220459,7.539999961853027,7.690000057220459,7.579999923706055,7087868.0,5.846794605255127
2014-02-13,7.730000019073486,7.570000171661377,7.579999923706055,7.630000114440918,7149629.0,5.88536262512207
2014-02-14,7.710000038146973,7.559999942779541,7.599999904632568,7.650000095367432,3972215.0,5.900788307189941
2014-02-17,7.820000171661377,7.610000133514404,7.670000076293945,7.75,8170843.0,5.9779229164123535
2014-02-18,7.71999979019165,7.5,7.71999979019165,7.539999961853027,7111555.0,5.8159403800964355
2014-02-19,7.659999847412109,7.519999980926514,7.550000190734863,7.610000133514404,5030736.0,5.869935035705566
2014-02-20,7.75,7.579999923706055,7.610000133514404,7.630000114440918,6923944.0,5.88536262512207
2014-02-21,7.699999809265137,7.400000095367432,7.599999904632568,7.46999979019165,4539009.0,5.761945724487305
2014-02-24,7.400000095367432,7.0,7.400000095367432,7.090000152587891,7315548.0,5.468835830688477
2014-02-25,7.130000114440918,6.71999979019165,7.090000152587891,6.789999961853027,5832044.0,5.23743200302124
2014-02-26,6.849999904632568,6.699999809265137,6.800000190734863,6.840000152587891,4174140.0,5.275999546051025
2014-02-27,6.78000020980835,6.550000190734863,6.78000020980835,6.570000171661377,7675298.0,5.067735195159912
2014-02-28,6.599999904632568,6.400000095367432,6.570000171661377,6.550000190734863,6243723.0,5.052309513092041
2014-03-03,6.590000152587891,6.429999828338623,6.570000171661377,6.489999771118164,6002225.0,5.006028175354004
2014-03-04,6.449999809265137,6.329999923706055,6.449999809265137,6.429999828338623,5674144.0,4.959747791290283
2014-03-05,6.769999980926514,6.369999885559082,6.429999828338623,6.559999942779541,10326190.0,5.060022354125977
2014-03-06,6.5,6.340000152587891,6.5,6.420000076293945,6506603.0,4.9520344734191895
2014-03-07,6.5,6.369999885559082,6.409999847412109,6.429999828338623,4355807.0,4.959747791290283
2014-03-10,6.360000133514404,5.96999979019165,6.360000133514404,5.989999771118164,8882021.0,4.62035608291626
2014-03-11,6.230000019073486,5.909999847412109,5.980000019073486,6.090000152587891,6888641.0,4.697490215301514
2014-03-12,6.199999809265137,5.989999771118164,6.0,6.099999904632568,5777106.0,4.705204010009766
2014-03-13,6.269999980926514,6.03000020980835,6.119999885559082,6.159999847412109,8482904.0,4.751483917236328
2014-03-14,6.179999828338623,6.019999980926514,6.110000133514404,6.059999942779541,4865884.0,4.674349784851074
2014-03-17,6.25,6.070000171661377,6.090000152587891,6.199999809265137,5425411.0,4.782338619232178
2014-03-18,6.260000228881836,6.119999885559082,6.190000057220459,6.159999847412109,3779038.0,4.751483917236328
2014-03-19,6.25,6.099999904632568,6.150000095367432,6.21999979019165,4962692.0,4.797765254974365
2014-03-20,6.239999771118164,6.059999942779541,6.210000038146973,6.070000171661377,5203618.0,4.682064056396484
2014-03-21,6.389999866485596,6.039999961853027,6.050000190734863,6.329999923706055,13020536.0,4.882613182067871
2014-03-24,6.630000114440918,6.360000133514404,6.429999828338623,6.510000228881836,13038174.0,5.021455764770508
2014-03-25,6.610000133514404,6.429999828338623,6.5,6.519999980926514,8950872.0,5.029168605804443
2014-03-26,6.599999904632568,6.369999885559082,6.570000171661377,6.400000095367432,7332210.0,4.936607360839844
2014-03-27,6.449999809265137,6.329999923706055,6.400000095367432,6.340000152587891,5808247.0,4.890326499938965
2014-03-28,6.579999923706055,6.309999942779541,6.309999942779541,6.389999866485596,6582130.0,4.92889404296875
2014-03-31,6.570000171661377,6.360000133514404,6.389999866485596,6.409999847412109,4689137.0,4.944321155548096
2014-04-01,6.489999771118164,6.320000171661377,6.429999828338623,6.360000133514404,6096527.0,4.9057536125183105
2014-04-02,6.46999979019165,6.340000152587891,6.380000114440918,6.440000057220459,5102736.0,4.967461109161377
2014-04-03,6.5,6.329999923706055,6.489999771118164,6.349999904632568,5544045.0,4.8980393409729
2014-04-04,6.440000057220459,6.320000171661377,6.369999885559082,6.380000114440918,4030816.0,4.9211812019348145
2014-04-08,6.579999923706055,6.340000152587891,6.380000114440918,6.570000171661377,9473178.0,5.067735195159912
2014-04-09,6.570000171661377,6.489999771118164,6.570000171661377,6.53000020980835,6751410.0,5.036882400512695
2014-04-10,6.739999771118164,6.460000038146973,6.550000190734863,6.610000133514404,13582793.0,5.09859037399292
2014-04-11,6.599999904632568,6.510000228881836,6.550000190734863,6.559999942779541,8298297.0,5.060022354125977
2014-04-14,6.71999979019165,6.510000228881836,6.559999942779541,6.639999866485596,6494579.0,5.121730327606201
2014-04-15,6.639999866485596,6.480000019073486,6.639999866485596,6.5,4528926.0,5.013742446899414
2014-04-16,6.590000152587891,6.440000057220459,6.489999771118164,6.460000038146973,4129295.0,4.982888221740723
2014-04-17,6.480000019073486,6.389999866485596,6.46999979019165,6.400000095367432,3544558.0,4.936607360839844
2014-04-18,6.449999809265137,6.289999961853027,6.360000133514404,6.389999866485596,3644582.0,4.92889404296875
2014-04-21,6.389999866485596,6.210000038146973,6.349999904632568,6.21999979019165,4251703.0,4.797765254974365
2014-04-22,6.260000228881836,6.139999866485596,6.210000038146973,6.199999809265137,3402357.0,4.782338619232178
2014-04-23,6.239999771118164,6.159999847412109,6.179999828338623,6.190000057220459,2613300.0,4.774625301361084
2014-04-24,6.260000228881836,6.139999866485596,6.190000057220459,6.179999828338623,3289514.0,4.766911506652832
2014-04-25,6.230000019073486,6.070000171661377,6.179999828338623,6.070000171661377,3141362.0,4.682064056396484
2014-04-28,6.070000171661377,5.929999828338623,6.059999942779541,5.940000057220459,3995092.0,4.581789016723633
2014-04-29,6.110000133514404,5.949999809265137,5.949999809265137,6.110000133514404,3960052.0,4.712916851043701
2014-04-30,6.170000076293945,6.059999942779541,6.130000114440918,6.090000152587891,3267204.0,4.697490215301514
2014-05-05,6.139999866485596,6.0,6.039999961853027,6.139999866485596,3229235.0,4.736057758331299
2014-05-06,6.199999809265137,6.079999923706055,6.139999866485596,6.150000095367432,3655633.0,4.743771553039551
2014-05-07,6.139999866485596,6.070000171661377,6.099999904632568,6.090000152587891,2271043.0,4.697490215301514
2014-05-08,6.349999904632568,6.050000190734863,6.079999923706055,6.289999961853027,7973753.0,4.851759910583496
2014-05-09,6.619999885559082,6.230000019073486,6.269999980926514,6.559999942779541,15982724.0,5.060022354125977
2014-05-12,7.21999979019165,6.480000019073486,6.619999885559082,7.21999979019165,18831566.0,5.56911039352417
2014-05-13,7.940000057220459,7.619999885559082,7.940000057220459,7.940000057220459,67775218.0,6.124478816986084
2014-05-14,8.029999732971191,7.71999979019165,7.800000190734863,7.769999980926514,46940063.0,5.993349552154541
2014-05-15,7.769999980926514,7.239999771118164,7.670000076293945,7.389999866485596,41936066.0,5.700239181518555
2014-05-16,7.400000095367432,7.039999961853027,7.320000171661377,7.239999771118164,32955569.0,5.584537029266357
2014-05-19,7.25,7.050000190734863,7.190000057220459,7.230000019073486,21594918.0,5.576823711395264
2014-05-20,7.289999961853027,6.889999866485596,7.25,6.909999847412109,24379619.0,5.32999324798584
2014-05-21,7.300000190734863,6.809999942779541,6.860000133514404,7.079999923706055,32183704.0,5.461121082305908
2014-05-22,7.119999885559082,6.889999866485596,7.0,6.940000057220459,20513330.0,5.3531341552734375
2014-05-23,7.110000133514404,6.760000228881836,7.070000171661377,6.960000038146973,12813399.0,5.368560791015625
2014-05-26,7.119999885559082,6.920000076293945,6.920000076293945,7.050000190734863,13389115.0,5.437981128692627
2014-05-27,7.110000133514404,6.909999847412109,6.989999771118164,7.039999961853027,12577305.0,5.430267810821533
2014-05-28,7.179999828338623,7.0,7.099999904632568,7.059999942779541,15883304.0,5.445694923400879
2014-05-29,6.980000019073486,6.71999979019165,6.960000038146973,6.789999961853027,17795106.0,5.23743200302124
2014-05-30,6.949999809265137,6.730000019073486,6.739999771118164,6.800000190734863,8326689.0,5.245145797729492
2014-06-03,7.010000228881836,6.789999961853027,6.820000171661377,6.829999923706055,10970807.0,5.268285274505615
2014-06-04,6.960000038146973,6.760000228881836,6.889999866485596,6.840000152587891,8861227.0,5.275999546051025
2014-06-05,6.889999866485596,6.650000095367432,6.889999866485596,6.840000152587891,7942244.0,5.275999546051025
2014-06-06,6.849999904632568,6.659999847412109,6.829999923706055,6.710000038146973,6239246.0,5.175724506378174
2014-06-09,6.699999809265137,6.570000171661377,6.690000057220459,6.590000152587891,8891594.0,5.083163261413574
2014-06-10,6.71999979019165,6.579999923706055,6.610000133514404,6.690000057220459,6793913.0,5.160297393798828
2014-06-11,6.690000057220459,6.599999904632568,6.659999847412109,6.670000076293945,5966293.0,5.144870281219482
2014-06-12,6.690000057220459,6.5,6.639999866485596,6.559999942779541,8430043.0,5.060022354125977
2014-06-13,6.71999979019165,6.53000020980835,6.550000190734863,6.630000114440918,8895176.0,5.114017009735107
2014-06-16,6.760000228881836,6.650000095367432,6.659999847412109,6.75,8418696.0,5.206578254699707
2014-06-17,6.75,6.610000133514404,6.75,6.639999866485596,4945054.0,5.121730327606201
2014-06-18,7.079999923706055,6.590000152587891,6.639999866485596,6.869999885559082,16378533.0,5.299139499664307
2014-06-19,6.860000133514404,6.53000020980835,6.860000133514404,6.550000190734863,10528269.0,5.067060470581055
2014-06-20,6.670000076293945,6.5,6.539999961853027,6.659999847412109,6534200.0,5.152156352996826
2014-06-23,6.820000171661377,6.539999961853027,6.650000095367432,6.71999979019165,9684905.0,5.198572158813477
2014-06-24,6.96999979019165,6.650000095367432,6.679999828338623,6.920000076293945,13450129.0,5.3532915115356445
2014-06-25,7.289999961853027,6.829999923706055,6.960000038146973,7.010000228881836,24993543.0,5.422914981842041
2014-06-26,6.989999771118164,6.860000133514404,6.960000038146973,6.949999809265137,12025126.0,5.376499176025391
2014-06-27,6.949999809265137,6.829999923706055,6.949999809265137,6.849999904632568,8647533.0,5.299139499664307
2014-06-30,6.980000019073486,6.760000228881836,6.869999885559082,6.920000076293945,8026898.0,5.3532915115356445
2014-07-01,7.110000133514404,6.820000171661377,6.909999847412109,6.909999847412109,10023312.0,5.345555782318115
2014-07-02,7.21999979019165,6.829999923706055,6.909999847412109,7.059999942779541,20640225.0,5.461594581604004
2014-07-03,7.110000133514404,6.96999979019165,7.0,7.0,12148783.0,5.4151787757873535
2014-07-04,7.090000152587891,6.949999809265137,7.010000228881836,7.0,8436416.0,5.4151787757873535
2014-07-07,7.039999961853027,6.829999923706055,6.980000019073486,6.96999979019165,10036405.0,5.391970634460449
2014-07-08,6.960000038146973,6.820000171661377,6.929999828338623,6.880000114440918,6709334.0,5.322347640991211
2014-07-09,6.960000038146973,6.619999885559082,6.869999885559082,6.630000114440918,11848182.0,5.128948211669922
2014-07-10,6.78000020980835,6.579999923706055,6.599999904632568,6.619999885559082,9033619.0,5.121212005615234
2014-07-11,6.699999809265137,6.610000133514404,6.630000114440918,6.639999866485596,6258893.0,5.136683940887451
2014-07-14,6.739999771118164,6.590000152587891,6.650000095367432,6.730000019073486,7222865.0,5.206307888031006
2014-07-15,6.880000114440918,6.679999828338623,6.739999771118164,6.880000114440918,11925918.0,5.322347640991211
2014-07-16,6.929999828338623,6.78000020980835,6.860000133514404,6.789999961853027,8053715.0,5.252723693847656
2014-07-17,6.809999942779541,6.639999866485596,6.789999961853027,6.730000019073486,6148096.0,5.206307888031006
2014-07-18,6.840000152587891,6.659999847412109,6.699999809265137,6.739999771118164,5119627.0,5.214043617248535
2014-07-21,6.78000020980835,6.670000076293945,6.71999979019165,6.679999828338623,5579229.0,5.167628288269043
2014-07-22,6.880000114440918,6.619999885559082,6.670000076293945,6.820000171661377,12267913.0,5.275931358337402
2014-07-23,7.170000076293945,6.809999942779541,6.869999885559082,7.019999980926514,25536199.0,5.43065071105957
2014-07-24,7.369999885559082,6.980000019073486,7.019999980926514,7.300000190734863,33884962.0,5.6472578048706055
2014-07-25,7.46999979019165,7.190000057220459,7.25,7.349999904632568,26994518.0,5.685938358306885
2014-07-28,7.849999904632568,7.28000020980835,7.360000133514404,7.519999980926514,33494041.0,5.81744909286499
2014-07-29,7.510000228881836,7.349999904632568,7.5,7.400000095367432,23802764.0,5.724618434906006
2014-07-30,7.519999980926514,7.300000190734863,7.349999904632568,7.309999942779541,17810968.0,5.654994010925293
2014-07-31,7.53000020980835,7.25,7.289999961853027,7.519999980926514,18052537.0,5.81744909286499
2014-08-01,7.800000190734863,7.429999828338623,7.480000019073486,7.46999979019165,30886633.0,5.778769493103027
2014-08-04,7.760000228881836,7.380000114440918,7.409999847412109,7.730000019073486,26082097.0,5.979905128479004
2014-08-05,8.149999618530273,7.699999809265137,7.699999809265137,7.829999923706055,33177972.0,6.057264804840088
2014-08-06,7.849999904632568,7.610000133514404,7.769999980926514,7.809999942779541,14584877.0,6.041792869567871
2014-08-07,7.900000095367432,7.550000190734863,7.71999979019165,7.739999771118164,20267226.0,5.987640380859375
2014-08-08,7.769999980926514,7.619999885559082,7.71999979019165,7.679999828338623,7297487.0,5.941225051879883
2014-08-11,7.889999866485596,7.650000095367432,7.679999828338623,7.880000114440918,12168846.0,6.095944881439209
2014-08-12,7.869999885559082,7.679999828338623,7.829999923706055,7.730000019073486,12925654.0,5.979905128479004
2014-08-13,7.960000038146973,7.570000171661377,7.679999828338623,7.889999866485596,26255784.0,6.10368013381958
2014-08-14,7.840000152587891,7.619999885559082,7.809999942779541,7.639999866485596,13070957.0,5.910281181335449
2014-08-15,7.789999961853027,7.599999904632568,7.619999885559082,7.699999809265137,10200998.0,5.9566969871521
2014-08-18,7.789999961853027,7.670000076293945,7.75,7.769999980926514,9674851.0,6.0108489990234375
2014-08-19,8.0,7.71999979019165,7.769999980926514,7.869999885559082,17735477.0,6.0882086753845215
2014-08-20,7.880000114440918,7.730000019073486,7.800000190734863,7.789999961853027,8461419.0,6.026320457458496
2014-08-21,7.78000020980835,7.619999885559082,7.769999980926514,7.670000076293945,8248792.0,5.933488845825195
2014-08-22,7.730000019073486,7.610000133514404,7.659999847412109,7.670000076293945,7029515.0,5.933488845825195
2014-08-25,7.78000020980835,7.619999885559082,7.730000019073486,7.679999828338623,7686515.0,5.941225051879883
2014-08-26,7.699999809265137,7.480000019073486,7.619999885559082,7.489999771118164,8120460.0,5.794240951538086
2014-08-27,7.550000190734863,7.380000114440918,7.5,7.480000019073486,5235284.0,5.786505222320557
2014-08-28,7.699999809265137,7.420000076293945,7.480000019073486,7.510000228881836,6624714.0,5.809713840484619
2014-08-29,7.650000095367432,7.400000095367432,7.5,7.650000095367432,5420982.0,5.918017387390137
2014-09-01,7.710000038146973,7.579999923706055,7.650000095367432,7.699999809265137,6963461.0,5.9566969871521
2014-09-02,7.929999828338623,7.670000076293945,7.710000038146973,7.920000076293945,16338238.0,6.126888751983643
2014-09-03,8.59000015258789,7.96999979019165,7.980000019073486,8.489999771118164,38546195.0,6.5678391456604
2014-09-04,8.529999732971191,8.229999542236328,8.529999732971191,8.399999618530273,20798646.0,6.4982147216796875
2014-09-05,8.5,8.300000190734863,8.34000015258789,8.390000343322754,14122829.0,6.490478992462158
2014-09-09,9.0600004196167,8.329999923706055,8.380000114440918,8.729999542236328,25027775.0,6.753501892089844
2014-09-10,8.75,8.479999542236328,8.649999618530273,8.65999984741211,17280243.0,6.699350357055664
2014-09-11,8.75,8.430000305175781,8.670000076293945,8.4399995803833,15879534.0,6.5291595458984375
2014-09-12,8.569999694824219,8.359999656677246,8.399999618530273,8.550000190734863,7679856.0,6.614253997802734
2014-09-15,8.770000457763672,8.449999809265137,8.529999732971191,8.6899995803833,14318976.0,6.72255802154541
2014-09-16,8.75,8.210000038146973,8.75,8.239999771118164,13745788.0,6.374438762664795
2014-09-17,8.390000343322754,8.199999809265137,8.239999771118164,8.319999694824219,6842888.0,6.436326503753662
2014-09-18,8.579999923706055,8.25,8.25,8.40999984741211,8995573.0,6.505950927734375
2014-09-19,8.510000228881836,8.279999732971191,8.399999618530273,8.460000038146973,8990914.0,6.544631004333496
2014-09-22,8.630000114440918,8.350000381469727,8.449999809265137,8.40999984741211,10157841.0,6.505950927734375
2014-09-23,8.550000190734863,8.34000015258789,8.40999984741211,8.4399995803833,6580310.0,6.5291595458984375
2014-09-24,8.729999542236328,8.380000114440918,8.460000038146973,8.670000076293945,15487111.0,6.707086086273193
2014-09-25,8.729999542236328,8.539999961853027,8.670000076293945,8.569999694824219,11875825.0,6.629724979400635
2014-09-26,8.6899995803833,8.5,8.550000190734863,8.619999885559082,7359635.0,6.668405532836914
2014-09-29,8.84000015258789,8.579999923706055,8.630000114440918,8.819999694824219,15589867.0,6.823124885559082
2014-09-30,9.140000343322754,8.869999885559082,9.050000190734863,8.880000114440918,23066837.0,6.869541645050049
2014-10-08,8.930000305175781,8.739999771118164,8.890000343322754,8.819999694824219,11149814.0,6.823124885559082
2014-10-09,8.930000305175781,8.680000305175781,8.819999694824219,8.880000114440918,14435013.0,6.869541645050049
2014-10-10,9.140000343322754,8.90999984741211,8.920000076293945,8.920000076293945,16417235.0,6.900485992431641
2014-10-13,9.399999618530273,8.829999923706055,8.960000038146973,9.380000114440918,24987587.0,7.256340026855469
2014-10-14,9.359999656677246,9.149999618530273,9.300000190734863,9.300000190734863,13741229.0,7.19445276260376
2014-10-15,9.289999961853027,9.119999885559082,9.279999732971191,9.140000343322754,9437501.0,7.070676803588867
2014-10-16,9.300000190734863,8.899999618530273,9.109999656677246,8.930000305175781,10469253.0,6.90822172164917
2014-10-17,8.989999771118164,8.670000076293945,8.890000343322754,8.6899995803833,10012050.0,6.72255802154541
2014-10-20,8.869999885559082,8.680000305175781,8.729999542236328,8.760000228881836,5806895.0,6.776710033416748
2014-10-21,8.859999656677246,8.720000267028809,8.770000457763672,8.729999542236328,4914060.0,6.753501892089844
2014-10-22,8.800000190734863,8.510000228881836,8.710000038146973,8.539999961853027,7040786.0,6.606518268585205
2014-10-23,8.5,8.15999984741211,8.5,8.199999809265137,11323472.0,6.343495845794678
2014-10-24,8.34000015258789,8.199999809265137,8.260000228881836,8.289999961853027,4890379.0,6.413119792938232
2014-10-27,8.359999656677246,8.050000190734863,8.359999656677246,8.109999656677246,8562993.0,6.273871421813965
2014-10-28,8.390000343322754,8.100000381469727,8.109999656677246,8.380000114440918,8891841.0,6.4827423095703125
2014-10-29,8.59000015258789,8.350000381469727,8.399999618530273,8.5600004196167,9841925.0,6.621991157531738
2014-10-30,8.65999984741211,8.420000076293945,8.529999732971191,8.630000114440918,11038153.0,6.676142692565918
2014-10-31,9.069999694824219,8.550000190734863,8.609999656677246,8.970000267028809,20288426.0,6.9391655921936035
2014-11-03,9.149999618530273,8.859999656677246,9.0,8.989999771118164,16052252.0,6.954636096954346
2014-11-04,9.25,8.84000015258789,8.920000076293945,9.130000114440918,22387555.0,7.062942028045654
2014-11-05,9.199999809265137,8.899999618530273,9.180000305175781,8.920000076293945,13341268.0,6.900485992431641
2014-11-06,8.90999984741211,8.699999809265137,8.899999618530273,8.819999694824219,9497586.0,6.823124885559082
2014-11-07,9.050000190734863,8.779999732971191,8.84000015258789,8.880000114440918,11349333.0,6.869541645050049
2014-11-10,9.050000190734863,8.829999923706055,8.829999923706055,9.020000457763672,14665377.0,6.977845668792725
2014-11-11,9.5,9.0,9.140000343322754,9.130000114440918,34197014.0,7.062942028045654
2014-11-12,9.470000267028809,9.0600004196167,9.140000343322754,9.430000305175781,27311248.0,7.29502010345459
2014-11-13,9.479999542236328,9.039999961853027,9.420000076293945,9.229999542236328,23872940.0,7.140300750732422
2014-11-14,9.470000267028809,9.100000381469727,9.180000305175781,9.449999809265137,23223174.0,7.310492038726807
2014-11-17,9.489999771118164,9.239999771118164,9.489999771118164,9.300000190734863,16853109.0,7.19445276260376
2014-11-18,9.329999923706055,8.859999656677246,9.329999923706055,8.960000038146973,18870097.0,6.931428909301758
2014-11-19,8.960000038146973,8.779999732971191,8.960000038146973,8.850000381469727,9012278.0,6.846333980560303
2014-11-20,8.949999809265137,8.789999961853027,8.829999923706055,8.850000381469727,7822209.0,6.846333980560303
2014-11-21,8.960000038146973,8.699999809265137,8.829999923706055,8.9399995803833,7653337.0,6.915957450866699
2014-11-24,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0.0,6.915957450866699
2014-11-25,9.569999694824219,9.15999984741211,9.300000190734863,9.550000190734863,33534348.0,7.387852191925049
2014-11-26,9.850000381469727,9.329999923706055,9.569999694824219,9.789999961853027,34289939.0,7.573514461517334
2014-11-27,10.479999542236328,9.710000038146973,9.8100004196167,10.199999809265137,40460543.0,7.890688419342041
2014-11-28,10.630000114440918,9.779999732971191,10.25,10.579999923706055,40539801.0,8.184656143188477
2014-12-01,11.640000343322754,10.149999618530273,10.479999542236328,11.619999885559082,64927502.0,8.989197731018066
2014-12-02,12.489999771118164,11.170000076293945,11.6899995803833,11.869999885559082,59044545.0,9.182597160339355
2014-12-03,12.619999885559082,11.600000381469727,11.699999809265137,12.079999923706055,51814718.0,9.345051765441895
2014-12-04,13.1899995803833,12.15999984741211,12.170000076293945,13.170000076293945,52068599.0,10.188272476196289
2014-12-05,14.0,12.619999885559082,13.100000381469727,13.40999984741211,61528663.0,10.37393569946289
2014-12-08,13.6899995803833,12.729999542236328,13.0600004196167,13.289999961853027,42275570.0,10.28110408782959
2014-12-09,13.670000076293945,11.960000038146973,13.0,11.960000038146973,51868163.0,9.252220153808594
2014-12-10,12.25,11.529999732971191,11.720000267028809,12.1899995803833,27754990.0,9.430148124694824
2014-12-11,12.279999732971191,11.800000190734863,12.020000457763672,11.970000267028809,19545529.0,9.259956359863281
2014-12-12,12.260000228881836,11.850000381469727,12.039999961853027,12.109999656677246,19023686.0,9.368260383605957
2014-12-15,12.170000076293945,11.720000267028809,12.15999984741211,12.069999694824219,15629353.0,9.337316513061523
2014-12-16,13.239999771118164,12.25,12.25,13.199999809265137,44121660.0,10.211480140686035
2014-12-17,13.100000381469727,12.449999809265137,13.100000381469727,12.6899995803833,34102451.0,9.816946029663086
2014-12-18,13.350000381469727,12.380000114440918,12.609999656677246,12.75,27277696.0,9.863361358642578
2014-12-19,13.199999809265137,12.25,12.550000190734863,12.989999771118164,33696575.0,10.049025535583496
2014-12-22,13.970000267028809,12.989999771118164,13.270000457763672,13.670000076293945,52275961.0,10.575071334838867
2014-12-23,13.600000381469727,12.300000190734863,13.600000381469727,12.579999923706055,26544203.0,9.731850624084473
2014-12-24,12.75,11.710000038146973,12.59000015258789,12.050000190734863,21816184.0,9.321844100952148
2014-12-25,12.420000076293945,12.0,12.25,12.40999984741211,16281189.0,9.600337982177734
2014-12-26,12.699999809265137,12.220000267028809,12.270000457763672,12.649999618530273,19838061.0,9.786001205444336
2014-12-29,13.699999809265137,12.699999809265137,12.699999809265137,13.029999732971191,36878660.0,10.079968452453613
2014-12-30,13.050000190734863,12.449999809265137,13.029999732971191,12.619999885559082,20874198.0,9.762794494628906
2014-12-31,13.289999961853027,12.569999694824219,12.75,13.180000305175781,25485496.0,10.19600772857666
2015-01-05,14.5,13.920000076293945,14.0,14.5,36498336.0,11.217156410217285
2015-01-06,15.949999809265137,15.119999885559082,15.600000381469727,15.449999809265137,95075561.0,11.95207405090332
2015-01-07,15.5600004196167,14.670000076293945,14.800000190734863,15.289999961853027,46883371.0,11.82829761505127
2015-01-08,16.43000030517578,14.729999542236328,15.180000305175781,15.449999809265137,63791537.0,11.95207405090332
2015-01-09,15.5,14.65999984741211,14.960000038146973,14.729999542236328,39756084.0,11.395084381103516
2015-01-12,15.180000305175781,14.170000076293945,14.5,14.890000343322754,32158200.0,11.518858909606934
2015-01-13,15.069999694824219,14.579999923706055,14.670000076293945,14.739999771118164,19879883.0,11.402820587158203
2015-01-14,14.890000343322754,13.5,14.699999809265137,13.859999656677246,33462705.0,10.722054481506348
2015-01-15,14.40999984741211,13.399999618530273,13.880000114440918,14.390000343322754,24301074.0,11.132060050964355
2015-01-16,14.680000305175781,14.199999809265137,14.300000190734863,14.470000267028809,24611898.0,11.193948745727539
2015-01-19,13.899999618530273,13.020000457763672,13.539999961853027,13.020000457763672,28744946.0,10.072233200073242
2015-01-20,13.279999732971191,12.770000457763672,13.0,13.09000015258789,21731090.0,10.126384735107422
2015-01-21,13.869999885559082,12.930000305175781,13.09000015258789,13.850000381469727,31176037.0,10.71431827545166
2015-01-22,14.699999809265137,13.600000381469727,13.8100004196167,14.350000381469727,34642521.0,11.101118087768555
2015-01-23,14.569999694824219,14.039999961853027,14.479999542236328,14.199999809265137,22922233.0,10.985078811645508
2015-01-26,14.5,13.819999694824219,14.1899995803833,14.350000381469727,22325518.0,11.101118087768555
2015-01-27,14.680000305175781,13.869999885559082,14.359999656677246,14.199999809265137,22271821.0,10.985078811645508
2015-01-28,14.069999694824219,13.510000228881836,14.069999694824219,13.600000381469727,22475562.0,10.520919799804688
2015-01-29,13.800000190734863,13.210000038146973,13.300000190734863,13.470000267028809,13563636.0,10.4203519821167
2015-01-30,13.850000381469727,13.329999923706055,13.65999984741211,13.34000015258789,11979544.0,10.319784164428711
2015-02-02,13.550000190734863,13.170000076293945,13.329999923706055,13.220000267028809,8318382.0,10.226953506469727
2015-02-03,13.949999809265137,13.520000457763672,13.550000190734863,13.75,14866490.0,10.636959075927734
2015-02-04,14.25,13.720000267028809,14.0,13.75,19888823.0,10.636959075927734
2015-02-05,14.100000381469727,13.149999618530273,13.989999771118164,13.180000305175781,16453237.0,10.19600772857666
2015-02-06,13.149999618530273,12.579999923706055,13.100000381469727,12.609999656677246,13710186.0,9.755059242248535
2015-02-09,12.670000076293945,12.100000381469727,12.510000228881836,12.380000114440918,12830850.0,9.577131271362305
2015-02-10,12.680000305175781,12.279999732971191,12.359999656677246,12.579999923706055,9208040.0,9.731850624084473
2015-02-11,13.010000228881836,12.550000190734863,12.609999656677246,12.680000305175781,8067755.0,9.809210777282715
2015-02-12,12.800000190734863,12.369999885559082,12.710000038146973,12.59000015258789,6518492.0,9.73958683013916
2015-02-13,12.979999542236328,12.65999984741211,12.65999984741211,12.75,10261849.0,9.863361358642578
2015-02-16,12.880000114440918,12.680000305175781,12.779999732971191,12.760000228881836,9026768.0,9.871099472045898
2015-02-17,12.989999771118164,12.760000228881836,12.8100004196167,12.850000381469727,8715657.0,9.940720558166504
2015-02-25,12.880000114440918,12.579999923706055,12.880000114440918,12.630000114440918,8158342.0,9.770530700683594
2015-02-26,13.109999656677246,12.329999923706055,12.680000305175781,13.039999961853027,21626303.0,10.0877046585083
2015-02-27,13.210000038146973,12.899999618530273,12.949999809265137,13.119999885559082,16703489.0,10.149593353271484
2015-03-02,13.550000190734863,12.90999984741211,13.09000015258789,13.34000015258789,20599084.0,10.319784164428711
2015-03-03,13.239999771118164,12.850000381469727,13.180000305175781,12.899999618530273,18186366.0,9.979401588439941
2015-03-04,13.199999809265137,12.800000190734863,12.800000190734863,13.010000228881836,12832411.0,10.064498901367188
2015-03-05,13.079999923706055,12.510000228881836,13.029999732971191,12.569999694824219,13314022.0,9.724114418029785
2015-03-06,13.0,12.579999923706055,12.579999923706055,12.739999771118164,13514621.0,9.85562515258789
2015-03-09,12.6899995803833,12.210000038146973,12.600000381469727,12.680000305175781,15250079.0,9.809210777282715
2015-03-10,12.760000228881836,12.550000190734863,12.680000305175781,12.640000343322754,10531806.0,9.778265953063965
2015-03-11,12.699999809265137,12.220000267028809,12.680000305175781,12.319999694824219,20260775.0,9.53071403503418
2015-03-12,12.890000343322754,12.130000114440918,12.350000381469727,12.569999694824219,22620324.0,9.724114418029785
2015-03-13,13.829999923706055,12.600000381469727,12.699999809265137,13.829999923706055,39943705.0,10.698847770690918
2015-03-16,14.5,13.619999885559082,14.100000381469727,14.300000190734863,67508689.0,11.062438011169434
2015-03-17,14.4399995803833,13.930000305175781,14.239999771118164,14.40999984741211,45075237.0,11.14753246307373
2015-03-18,14.949999809265137,14.210000038146973,14.329999923706055,14.609999656677246,44011088.0,11.302251815795898
2015-03-19,14.960000038146973,14.399999618530273,14.649999618530273,14.619999885559082,41126219.0,11.309988021850586
2015-03-20,14.5600004196167,14.180000305175781,14.529999732971191,14.3100004196167,30796049.0,11.070173263549805
2015-03-23,14.710000038146973,14.199999809265137,14.350000381469727,14.489999771118164,33755771.0,11.209421157836914
2015-03-24,14.789999961853027,14.0,14.479999542236328,14.729999542236328,44300456.0,11.395084381103516
2015-03-25,15.149999618530273,14.350000381469727,14.579999923706055,14.869999885559082,53064941.0,11.503387451171875
2015-03-26,15.270000457763672,14.600000381469727,14.75,15.010000228881836,45768056.0,11.611690521240234
2015-03-27,15.600000381469727,14.869999885559082,15.130000114440918,14.9399995803833,42517016.0,11.557538986206055
2015-03-30,15.65999984741211,14.710000038146973,14.789999961853027,15.619999885559082,55049908.0,12.083585739135742
2015-03-31,16.25,15.319999694824219,15.710000038146973,15.350000381469727,59402501.0,11.874713897705078
2015-04-01,15.800000190734863,15.050000190734863,15.0600004196167,15.59000015258789,31106073.0,12.06037712097168
2015-04-02,16.09000015258789,15.460000038146973,15.510000228881836,15.90999984741211,37237199.0,12.307928085327148
2015-04-03,16.25,15.649999618530273,15.869999885559082,16.09000015258789,34916800.0,12.447176933288574
2015-04-07,17.25,16.09000015258789,16.09000015258789,16.75,42101640.0,12.957749366760254
2015-04-08,16.760000228881836,15.510000228881836,16.700000762939453,16.049999237060547,37419755.0,12.416232109069824
2015-04-09,16.3700008392334,15.199999809265137,16.139999389648438,15.770000457763672,30613993.0,12.199625968933105
2015-04-10,16.100000381469727,15.449999809265137,15.539999961853027,15.960000038146973,24714296.0,12.34660816192627
2015-04-13,16.229999542236328,15.619999885559082,15.949999809265137,16.0,26144230.0,12.377552032470703
2015-04-14,15.9399995803833,15.470000267028809,15.850000381469727,15.619999885559082,27877674.0,12.083585739135742
2015-04-15,15.779999732971191,14.630000114440918,15.569999694824219,14.770000457763672,27289061.0,11.426027297973633
2015-04-16,15.170000076293945,14.579999923706055,14.760000228881836,15.100000381469727,21207046.0,11.681315422058105
2015-04-17,15.800000190734863,15.130000114440918,15.1899995803833,15.510000228881836,32559480.0,11.998490333557129
2015-04-20,16.190000534057617,14.970000267028809,15.279999732971191,15.380000114440918,44354521.0,11.89792251586914
2015-04-21,15.90999984741211,15.100000381469727,15.1899995803833,15.84000015258789,37216060.0,12.253777503967285
2015-04-22,16.690000534057617,15.760000228881836,15.899999618530273,16.350000381469727,50239872.0,12.648311614990234
2015-04-23,17.5,16.030000686645508,16.350000381469727,17.049999237060547,66686423.0,13.189828872680664
2015-04-24,18.100000381469727,16.600000381469727,16.899999618530273,17.290000915527344,59739594.0,13.375492095947266
2015-04-27,17.969999313354492,17.149999618530273,17.290000915527344,17.6200008392334,46165671.0,13.630780220031738
2015-04-28,17.68000030517578,16.1299991607666,17.459999084472656,16.559999465942383,39074944.0,12.810765266418457
2015-04-29,17.0,16.100000381469727,16.3799991607666,16.790000915527344,24716932.0,12.988694190979004
2015-04-30,16.959999084472656,16.139999389648438,16.739999771118164,16.15999984741211,27181172.0,12.501327514648438
2015-05-04,16.31999969482422,15.779999732971191,16.200000762939453,16.06999969482422,17939330.0,12.4317045211792
2015-05-05,16.3799991607666,15.079999923706055,16.100000381469727,15.199999809265137,20527375.0,11.758674621582031
2015-05-06,15.5,14.510000228881836,15.220000267028809,14.6899995803833,17826446.0,11.364139556884766
2015-05-07,14.800000190734863,14.109999656677246,14.550000190734863,14.239999771118164,18540696.0,11.016021728515625
2015-05-08,14.600000381469727,14.010000228881836,14.399999618530273,14.550000190734863,18521287.0,11.255837440490723
2015-05-11,15.0,14.380000114440918,14.6899995803833,14.989999771118164,34664073.0,11.59621810913086
2015-05-12,15.149999618530273,14.770000457763672,14.869999885559082,15.0,27954101.0,11.603955268859863
2015-05-13,15.09000015258789,14.710000038146973,14.989999771118164,14.84000015258789,22231929.0,11.480179786682129
2015-05-14,14.989999771118164,14.430000305175781,14.720000267028809,14.979999542236328,24331685.0,11.588481903076172
2015-05-15,14.979999542236328,14.380000114440918,14.850000381469727,14.430000305175781,19196172.0,11.163005828857422
2015-05-18,14.579999923706055,14.050000190734863,14.130000114440918,14.300000190734863,13241101.0,11.062438011169434
2015-05-19,14.819999694824219,14.300000190734863,14.300000190734863,14.789999961853027,17149652.0,11.441499710083008
2015-05-20,15.09000015258789,14.699999809265137,14.789999961853027,14.720000267028809,23829610.0,11.387349128723145
2015-05-21,15.170000076293945,14.40999984741211,14.720000267028809,15.130000114440918,32407609.0,11.704523086547852
2015-05-22,15.59000015258789,14.880000114440918,15.170000076293945,15.550000190734863,40339299.0,12.029434204101562
2015-05-25,15.949999809265137,15.350000381469727,15.510000228881836,15.9399995803833,36411641.0,12.331136703491211
2015-05-26,16.06999969482422,15.609999656677246,15.989999771118164,16.049999237060547,46833634.0,12.416232109069824
2015-05-27,16.799999237060547,15.680000305175781,15.899999618530273,16.610000610351562,65050002.0,12.849447250366211
2015-05-28,16.5,14.949999809265137,16.350000381469727,14.949999809265137,51906058.0,11.565276145935059
2015-05-29,15.050000190734863,14.0,14.800000190734863,14.470000267028809,32610371.0,11.193948745727539
2015-06-01,15.920000076293945,14.300000190734863,14.579999923706055,15.920000076293945,47255665.0,12.315665245056152
2015-06-02,16.270000457763672,15.5,16.079999923706055,15.930000305175781,48668327.0,12.32340145111084
2015-06-03,15.949999809265137,15.300000190734863,15.930000305175781,15.520000457763672,34969324.0,12.0062255859375
2015-06-04,16.940000534057617,14.34000015258789,15.520000457763672,16.899999618530273,67000859.0,13.073789596557617
2015-06-05,17.65999984741211,16.6200008392334,17.1200008392334,17.43000030517578,89136175.0,13.483796119689941
2015-06-08,17.979999542236328,16.8799991607666,17.290000915527344,17.719999313354492,59506746.0,13.708137512207031
2015-06-09,19.0,17.06999969482422,17.799999237060547,18.309999465942383,65921853.0,14.16456127166748
2015-06-10,18.360000610351562,17.299999237060547,17.600000381469727,17.65999984741211,42065229.0,13.661723136901855
2015-06-11,17.6299991607666,17.0,17.5,17.309999465942383,33536745.0,13.390965461730957
2015-06-12,18.010000228881836,17.350000381469727,17.3700008392334,17.600000381469727,39730581.0,13.615306854248047
2015-06-15,18.270000457763672,17.25,17.729999542236328,17.8700008392334,41813158.0,13.824179649353027
2015-06-16,18.799999237060547,17.510000228881836,17.790000915527344,18.15999984741211,56237722.0,14.04852294921875
2015-06-17,19.079999923706055,17.459999084472656,18.18000030517578,19.049999237060547,65934492.0,14.73702335357666
2015-06-18,19.440000534057617,17.299999237060547,19.100000381469727,17.469999313354492,50789630.0,13.528943061828613
2015-06-19,17.649999618530273,15.720000267028809,17.479999542236328,15.720000267028809,32780846.0,12.173727035522461
2015-06-23,16.0,14.229999542236328,15.350000381469727,15.989999771118164,29065092.0,12.382817268371582
2015-06-24,16.760000228881836,15.699999809265137,16.1299991607666,16.639999389648438,37660445.0,12.88618278503418
2015-06-25,16.670000076293945,15.079999923706055,16.600000381469727,15.329999923706055,32297484.0,11.871705055236816
2015-06-26,15.220000267028809,13.800000190734863,14.800000190734863,13.800000190734863,30005234.0,10.686859130859375
2015-06-29,14.300000190734863,12.420000076293945,14.100000381469727,12.8100004196167,31855840.0,9.920194625854492
2015-06-30,13.899999618530273,11.65999984741211,12.819999694824219,13.75,28073876.0,10.648138046264648
2015-07-01,13.859999656677246,12.380000114440918,13.5,12.380000114440918,26362265.0,9.587196350097656
2015-07-02,12.550000190734863,11.140000343322754,12.390000343322754,11.279999732971191,24894644.0,8.735344886779785
2015-07-03,11.199999809265137,10.149999618530273,10.949999809265137,10.149999618530273,25578060.0,7.860262393951416
2015-07-06,11.0,9.199999809265137,11.0,9.84000015258789,32621390.0,7.620194911956787
2015-07-07,10.819999694824219,8.859999656677246,9.40999984741211,10.819999694824219,59751088.0,8.379117012023926
2015-07-08,10.390000343322754,9.739999771118164,9.819999694824219,9.739999771118164,31830185.0,7.54275369644165
2015-07-09,10.710000038146973,8.779999732971191,9.739999771118164,10.710000038146973,27540951.0,8.29393196105957
2015-07-10,11.779999732971191,10.800000190734863,10.800000190734863,11.779999732971191,34809476.0,9.122550010681152
2015-07-13,12.960000038146973,11.380000114440918,11.949999809265137,12.960000038146973,49735524.0,10.036355018615723
2015-07-14,12.880000114440918,11.699999809265137,12.399999618530273,11.770000457763672,39221738.0,9.11480712890625
2015-07-15,11.800000190734863,10.59000015258789,11.789999961853027,10.59000015258789,24994218.0,8.20100212097168
2015-07-16,11.199999809265137,10.029999732971191,10.59000015258789,10.770000457763672,19744822.0,8.340397834777832
2015-07-17,11.579999923706055,10.779999732971191,10.8100004196167,11.539999961853027,18352556.0,8.936692237854004
2015-07-20,11.989999771118164,11.149999618530273,11.5,11.449999809265137,21653651.0,8.86699390411377
2015-07-21,11.739999771118164,11.050000190734863,11.1899995803833,11.449999809265137,18837064.0,8.86699390411377
2015-07-22,11.550000190734863,10.90999984741211,11.239999771118164,11.4399995803833,19829179.0,8.85925006866455
2015-07-23,11.890000343322754,11.329999923706055,11.489999771118164,11.84000015258789,24212610.0,9.169015884399414
2015-07-24,12.989999771118164,11.699999809265137,11.850000381469727,12.0600004196167,40515172.0,9.339385986328125
2015-07-27,11.800000190734863,10.850000381469727,11.399999618530273,10.850000381469727,26012854.0,8.402349472045898
2015-07-28,10.800000190734863,9.800000190734863,10.050000190734863,10.369999885559082,23630171.0,8.030632019042969
2015-07-29,10.979999542236328,10.350000381469727,10.75,10.949999809265137,12959245.0,8.479790687561035
2015-07-30,11.270000457763672,10.300000190734863,10.75,10.380000114440918,15057766.0,8.038375854492188
2015-07-31,10.550000190734863,10.180000305175781,10.180000305175781,10.529999732971191,11791407.0,8.154536247253418
2015-08-03,11.300000190734863,10.380000114440918,10.59000015258789,11.25,16806015.0,8.712112426757812
2015-08-04,12.279999732971191,10.800000190734863,11.1899995803833,12.029999732971191,30878986.0,9.316152572631836
2015-08-05,12.039999961853027,11.5,11.800000190734863,11.5600004196167,14472382.0,8.952180862426758
2015-08-06,12.720000267028809,11.229999542236328,11.5,12.289999961853027,27716956.0,9.517499923706055
2015-08-07,13.079999923706055,12.039999961853027,12.199999809265137,12.680000305175781,32590170.0,9.819519996643066
2015-08-10,13.199999809265137,12.5,12.640000343322754,13.039999961853027,25430278.0,10.098306655883789
2015-08-11,13.1899995803833,12.579999923706055,13.050000190734863,12.630000114440918,20921504.0,9.78079891204834
2015-08-12,13.149999618530273,12.25,12.300000190734863,12.829999923706055,19747897.0,9.935680389404297
2015-08-13,13.039999961853027,12.300000190734863,12.600000381469727,12.90999984741211,15944201.0,9.997633934020996
2015-08-14,13.260000228881836,12.460000038146973,12.9399995803833,12.670000076293945,18788016.0,9.811775207519531
2015-08-17,12.770000457763672,12.359999656677246,12.5,12.739999771118164,14401503.0,9.865983963012695
2015-08-18,13.09000015258789,11.600000381469727,12.800000190734863,11.710000038146973,24570399.0,9.068342208862305
2015-08-19,11.960000038146973,10.979999542236328,11.09000015258789,11.819999694824219,12974148.0,9.153526306152344
2015-08-20,11.949999809265137,11.369999885559082,11.680000305175781,11.420000076293945,9928982.0,8.84376335144043
2015-08-21,11.619999885559082,10.5,11.350000381469727,10.520000457763672,10702522.0,8.146794319152832
2015-08-24,10.470000267028809,9.470000267028809,10.010000228881836,9.470000267028809,8072829.0,7.333662509918213
2015-08-25,9.100000381469727,8.520000457763672,8.569999694824219,8.520000457763672,8020200.0,6.597973823547363
2015-08-26,8.819999694824219,7.670000076293945,8.399999618530273,7.679999828338623,21616593.0,5.947469234466553
2015-08-27,8.09000015258789,7.380000114440918,7.900000095367432,8.029999732971191,11419195.0,6.218512058258057
2015-08-28,8.670000076293945,8.140000343322754,8.140000343322754,8.65999984741211,14253336.0,6.706391334533691
2015-08-31,8.729999542236328,8.0,8.5600004196167,8.699999809265137,18417356.0,6.737367153167725
2015-09-01,9.220000267028809,7.929999828338623,8.5,9.119999885559082,25750516.0,7.062620162963867
2015-09-02,10.029999732971191,8.460000038146973,8.569999694824219,10.029999732971191,35006790.0,7.767333030700684
2015-09-07,10.399999618530273,9.399999618530273,9.9399995803833,9.449999809265137,11945231.0,7.318175315856934
2015-09-08,9.829999923706055,9.050000190734863,9.270000457763672,9.65999984741211,7010426.0,7.480800628662109
2015-09-09,9.970000267028809,9.65999984741211,9.720000267028809,9.90999984741211,8600569.0,7.674403190612793
2015-09-10,10.149999618530273,9.649999618530273,9.65999984741211,9.6899995803833,6919550.0,7.504033088684082
2015-09-11,9.789999961853027,9.399999618530273,9.600000381469727,9.619999885559082,5772358.0,7.449824810028076
2015-09-14,9.890000343322754,8.65999984741211,9.680000305175781,8.680000305175781,9505143.0,6.721879959106445
2015-09-15,8.819999694824219,8.119999885559082,8.380000114440918,8.15999984741211,6180456.0,6.319186210632324
2015-09-16,8.979999542236328,8.180000305175781,8.279999732971191,8.979999542236328,6207361.0,6.954202175140381
2015-09-17,9.260000228881836,8.670000076293945,8.899999618530273,8.6899995803833,7309396.0,6.729623317718506
2015-09-18,9.149999618530273,8.640000343322754,8.640000343322754,8.930000305175781,5563706.0,6.915482521057129
2015-09-21,9.359999656677246,8.710000038146973,8.899999618530273,9.270000457763672,5946345.0,7.178781509399414
2015-09-22,9.649999618530273,9.199999809265137,9.300000190734863,9.390000343322754,7749788.0,7.27170991897583
2015-09-23,9.319999694824219,8.880000114440918,9.149999618530273,9.010000228881836,6093568.0,6.977435111999512
2015-09-24,9.350000381469727,9.020000457763672,9.039999961853027,9.210000038146973,4430028.0,7.132317543029785
2015-09-25,9.210000038146973,8.680000305175781,9.140000343322754,8.880000114440918,5180742.0,6.876761436462402
2015-09-28,9.0,8.600000381469727,8.890000343322754,8.869999885559082,3478019.0,6.869017124176025
2015-09-29,8.670000076293945,8.319999694824219,8.670000076293945,8.380000114440918,6026795.0,6.489555835723877
2015-09-30,8.5,8.369999885559082,8.380000114440918,8.399999618530273,3075418.0,6.505043983459473
2015-10-08,8.880000114440918,8.600000381469727,8.770000457763672,8.680000305175781,5689133.0,6.721879959106445
2015-10-09,9.550000190734863,8.600000381469727,8.710000038146973,9.550000190734863,15279737.0,7.39561653137207
2015-10-12,9.960000038146973,9.319999694824219,9.529999732971191,9.789999961853027,19545458.0,7.581474304199219
2015-10-13,9.770000457763672,9.460000038146973,9.510000228881836,9.699999809265137,10849090.0,7.511777400970459
2015-10-14,10.100000381469727,9.579999923706055,9.649999618530273,9.800000190734863,17869065.0,7.5892181396484375
2015-10-15,10.010000228881836,9.680000305175781,9.760000228881836,10.0,12540243.0,7.744100570678711
2015-10-16,10.199999809265137,9.819999694824219,10.050000190734863,10.119999885559082,15267710.0,7.837029933929443
2015-10-19,10.140000343322754,9.75,10.079999923706055,9.84000015258789,10761079.0,7.620194911956787
2015-10-20,10.079999923706055,9.8100004196167,9.899999618530273,10.050000190734863,9155433.0,7.782821178436279
2015-10-21,10.050000190734863,9.100000381469727,10.020000457763672,9.180000305175781,9998912.0,7.109084606170654
2015-10-22,9.640000343322754,9.079999923706055,9.289999961853027,9.550000190734863,8920494.0,7.39561653137207
2015-10-23,9.819999694824219,9.300000190734863,9.300000190734863,9.710000038146973,8701490.0,7.519521713256836
2015-10-26,9.979999542236328,9.710000038146973,9.890000343322754,9.850000381469727,8632989.0,7.6279401779174805
2015-10-27,9.84000015258789,9.300000190734863,9.770000457763672,9.649999618530273,9819166.0,7.473057746887207
2015-10-28,9.829999923706055,9.5,9.649999618530273,9.59000015258789,11028653.0,7.4265923500061035
2015-10-29,9.699999809265137,9.520000457763672,9.649999618530273,9.569999694824219,6847243.0,7.411103248596191
2015-10-30,9.479999542236328,9.020000457763672,9.479999542236328,9.199999809265137,12498168.0,7.124572277069092
2015-11-02,9.1899995803833,8.949999809265137,9.050000190734863,8.970000267028809,6237619.0,6.946458339691162
2015-11-03,9.100000381469727,8.960000038146973,8.979999542236328,9.020000457763672,6302068.0,6.985179424285889
2015-11-04,9.479999542236328,9.029999732971191,9.029999732971191,9.470000267028809,13059682.0,7.333662509918213
2015-11-05,10.229999542236328,9.399999618530273,9.40999984741211,9.760000228881836,24710385.0,7.558242321014404
2015-11-06,10.050000190734863,9.670000076293945,9.789999961853027,10.020000457763672,15793743.0,7.759589672088623
2015-11-09,10.850000381469727,9.829999923706055,9.869999885559082,10.479999542236328,25146517.0,8.115817070007324
2015-11-10,10.819999694824219,10.180000305175781,10.420000076293945,10.699999809265137,20772323.0,8.286187171936035
2015-11-11,10.829999923706055,10.449999809265137,10.670000076293945,10.520000457763672,13919850.0,8.146794319152832
2015-11-12,10.789999961853027,10.40999984741211,10.5,10.470000267028809,10589330.0,8.108073234558105
2015-11-13,10.4399995803833,10.010000228881836,10.289999961853027,10.119999885559082,8294717.0,7.837029933929443
2015-11-16,10.260000228881836,9.800000190734863,10.0,10.25,8871690.0,7.9377031326293945
2015-11-17,10.720000267028809,10.130000114440918,10.270000457763672,10.180000305175781,14060067.0,7.883494853973389
2015-11-18,10.329999923706055,10.039999961853027,10.140000343322754,10.079999923706055,7035901.0,7.806053638458252
2015-11-19,10.210000038146973,9.989999771118164,10.0,10.199999809265137,6163388.0,7.898982048034668
2015-11-20,10.289999961853027,10.130000114440918,10.199999809265137,10.25,6998100.0,7.9377031326293945
2015-11-23,10.460000038146973,10.069999694824219,10.25,10.079999923706055,7539353.0,7.806053638458252
2015-11-24,10.100000381469727,9.800000190734863,10.039999961853027,9.949999809265137,7579634.0,7.705380439758301
2015-11-25,10.100000381469727,9.90999984741211,9.9399995803833,10.069999694824219,5702269.0,7.798308372497559
2015-11-26,10.510000228881836,10.100000381469727,10.100000381469727,10.369999885559082,13860834.0,8.030632019042969
2015-11-27,10.5,9.350000381469727,10.319999694824219,9.399999618530273,11800794.0,7.279455184936523
2015-11-30,9.5,9.0,9.319999694824219,9.350000381469727,6803641.0,7.240734577178955
2015-12-01,9.489999771118164,9.210000038146973,9.350000381469727,9.460000038146973,5290715.0,7.325918674468994
2015-12-02,9.8100004196167,9.300000190734863,9.399999618530273,9.770000457763672,7184215.0,7.565986156463623
2015-12-03,10.300000190734863,9.5,9.739999771118164,9.970000267028809,9798908.0,7.720867156982422
2015-12-04,10.0600004196167,9.569999694824219,9.899999618530273,9.75,6938654.0,7.5504984855651855
2015-12-07,9.789999961853027,9.510000228881836,9.729999542236328,9.579999923706055,8341062.0,7.418848037719727
2015-12-08,9.539999961853027,9.239999771118164,9.539999961853027,9.25,5665582.0,7.163293361663818
2015-12-09,9.350000381469727,9.170000076293945,9.199999809265137,9.3100004196167,4600510.0,7.2097578048706055
2015-12-10,9.420000076293945,9.210000038146973,9.210000038146973,9.260000228881836,6187223.0,7.171037673950195
2015-12-11,9.390000343322754,9.029999732971191,9.199999809265137,9.260000228881836,5081422.0,7.171037673950195
2015-12-14,9.890000343322754,9.130000114440918,9.140000343322754,9.579999923706055,14115028.0,7.418848037719727
2015-12-15,9.5600004196167,9.3100004196167,9.5,9.369999885559082,7984509.0,7.256221771240234
2015-12-16,9.600000381469727,9.359999656677246,9.359999656677246,9.460000038146973,7485439.0,7.325918674468994
2015-12-17,9.869999885559082,9.5,9.5,9.729999542236328,9982829.0,7.535010814666748
2015-12-18,9.75,9.539999961853027,9.649999618530273,9.710000038146973,7644204.0,7.519521713256836
2015-12-21,10.399999618530273,9.619999885559082,9.680000305175781,10.25,20377190.0,7.9377031326293945
2015-12-22,10.350000381469727,9.970000267028809,10.229999542236328,10.069999694824219,13949867.0,7.798308372497559
2015-12-23,10.15999984741211,9.880000114440918,10.079999923706055,9.930000305175781,10322322.0,7.6898932456970215
2015-12-24,10.100000381469727,9.729999542236328,9.979999542236328,9.829999923706055,8066368.0,7.612451076507568
2015-12-25,10.010000228881836,9.760000228881836,9.829999923706055,9.989999771118164,6212322.0,7.736355304718018
2015-12-28,10.0,9.510000228881836,9.979999542236328,9.529999732971191,9357685.0,7.380127429962158
2015-12-29,9.789999961853027,9.380000114440918,9.380000114440918,9.6899995803833,5763597.0,7.504033088684082
2015-12-30,9.770000457763672,9.600000381469727,9.6899995803833,9.649999618530273,4889833.0,7.473057746887207
2015-12-31,9.899999618530273,9.399999618530273,9.680000305175781,9.449999809265137,6248818.0,7.318175315856934
2016-01-04,9.579999923706055,8.539999961853027,9.319999694824219,8.5600004196167,6722470.0,6.628950595855713
2016-01-05,8.779999732971191,8.210000038146973,8.34000015258789,8.699999809265137,8973401.0,6.737367153167725
2016-01-06,9.569999694824219,8.630000114440918,8.75,9.569999694824219,23271659.0,7.411103248596191
2016-01-07,9.600000381469727,8.609999656677246,9.489999771118164,8.640000343322754,5666965.0,6.6909027099609375
2016-01-08,9.5,8.880000114440918,9.130000114440918,9.5,20573988.0,7.356895923614502
2016-01-11,9.649999618530273,8.890000343322754,9.5,8.930000305175781,21453701.0,6.915482521057129
2016-01-12,8.989999771118164,8.210000038146973,8.729999542236328,8.850000381469727,12888237.0,6.853529453277588
2016-01-13,9.369999885559082,8.600000381469727,8.789999961853027,8.75,12881848.0,6.776088237762451
2016-01-14,9.1899995803833,8.229999542236328,8.229999542236328,8.989999771118164,9074985.0,6.961945533752441
2016-01-15,8.930000305175781,8.260000228881836,8.699999809265137,8.430000305175781,9607115.0,6.5282769203186035
2016-01-18,8.5,7.900000095367432,8.199999809265137,8.399999618530273,8875262.0,6.505043983459473
2016-01-19,8.699999809265137,8.229999542236328,8.34000015258789,8.520000457763672,9995770.0,6.597973823547363
2016-01-20,8.760000228881836,8.25,8.649999618530273,8.510000228881836,9691829.0,6.590229511260986
2016-01-21,8.75,8.09000015258789,8.3100004196167,8.170000076293945,10305892.0,6.326930522918701
2016-01-22,8.8100004196167,8.300000190734863,8.300000190734863,8.510000228881836,10741028.0,6.590229511260986
2016-01-25,9.210000038146973,8.600000381469727,8.699999809265137,9.010000228881836,14503555.0,6.977435111999512
2016-01-26,9.199999809265137,8.699999809265137,8.890000343322754,8.869999885559082,14138575.0,6.869017124176025
2016-01-27,9.510000228881836,8.8100004196167,8.819999694824219,9.489999771118164,18477817.0,7.349151134490967
2016-01-28,9.649999618530273,9.079999923706055,9.210000038146973,9.09000015258789,17450976.0,7.039386749267578
2016-01-29,9.369999885559082,8.279999732971191,9.0,9.180000305175781,11804538.0,7.109084606170654
2016-02-01,9.020000457763672,8.319999694824219,9.020000457763672,8.5600004196167,8463417.0,6.628950595855713
2016-02-02,8.680000305175781,8.3100004196167,8.420000076293945,8.59000015258789,10022703.0,6.652181625366211
2016-02-03,8.430000305175781,8.130000114440918,8.40999984741211,8.319999694824219,7309875.0,6.44309139251709
2016-02-04,8.470000267028809,8.210000038146973,8.430000305175781,8.420000076293945,12417364.0,6.520532608032227
2016-02-05,8.449999809265137,8.199999809265137,8.359999656677246,8.220000267028809,5837990.0,6.365650653839111
2016-02-15,8.260000228881836,7.900000095367432,8.0,8.180000305175781,5679423.0,6.33467435836792
2016-02-16,8.520000457763672,8.180000305175781,8.180000305175781,8.420000076293945,7568463.0,6.520532608032227
2016-02-17,8.59000015258789,8.350000381469727,8.40999984741211,8.520000457763672,6813413.0,6.597973823547363
2016-02-18,9.130000114440918,8.579999923706055,8.680000305175781,8.6899995803833,11324293.0,6.729623317718506
2016-02-19,8.699999809265137,8.489999771118164,8.619999885559082,8.579999923706055,5807636.0,6.644438743591309
2016-02-22,9.300000190734863,8.600000381469727,8.670000076293945,8.869999885559082,18208752.0,6.869017124176025
2016-02-23,9.199999809265137,8.699999809265137,8.699999809265137,9.170000076293945,17915349.0,7.101340293884277
2016-02-24,9.579999923706055,8.90999984741211,9.100000381469727,9.319999694824219,15476945.0,7.217501163482666
2016-02-25,9.4399995803833,8.8100004196167,9.270000457763672,8.899999618530273,16515353.0,6.892249584197998
2016-02-26,9.789999961853027,9.0,9.149999618530273,9.789999961853027,26876486.0,7.581474304199219
2016-02-29,10.770000457763672,9.069999694824219,9.6899995803833,10.489999771118164,44613285.0,8.123560905456543
2016-03-01,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0.0,8.123560905456543
2016-03-02,11.539999961853027,10.029999732971191,10.119999885559082,11.539999961853027,39009336.0,8.936692237854004
2016-03-03,12.100000381469727,11.210000038146973,11.609999656677246,11.4399995803833,34907118.0,8.85925006866455
2016-03-04,11.5,10.819999694824219,11.3100004196167,11.039999961853027,33008823.0,8.549487113952637
2016-03-07,11.319999694824219,10.789999961853027,11.289999961853027,11.289999961853027,33138761.0,8.74308967590332
2016-03-08,11.5600004196167,10.600000381469727,11.539999961853027,10.9399995803833,21623308.0,8.4720458984375
2016-03-09,10.4399995803833,9.850000381469727,10.180000305175781,9.9399995803833,22034768.0,7.697635650634766
2016-03-10,10.149999618530273,9.699999809265137,9.979999542236328,9.770000457763672,15082930.0,7.565986156463623
2016-03-11,10.34000015258789,9.65999984741211,9.75,10.3100004196167,24181493.0,7.984168529510498
2016-03-14,11.229999542236328,10.010000228881836,10.430000305175781,10.859999656677246,29636239.0,8.410093307495117
2016-03-15,10.770000457763672,10.300000190734863,10.550000190734863,10.380000114440918,12866763.0,8.038375854492188
2016-03-16,10.800000190734863,10.109999656677246,10.579999923706055,10.479999542236328,14087048.0,8.115817070007324
2016-03-17,11.25,10.489999771118164,10.569999694824219,11.020000457763672,21947636.0,8.5339994430542
2016-03-18,11.350000381469727,10.979999542236328,11.180000305175781,11.029999732971191,23784033.0,8.541742324829102
2016-03-21,11.180000305175781,10.670000076293945,11.149999618530273,11.130000114440918,27999935.0,8.619184494018555
2016-03-22,11.069999694824219,10.710000038146973,10.9399995803833,10.989999771118164,17484286.0,8.51076602935791
2016-03-23,11.279999732971191,10.850000381469727,11.0,11.079999923706055,20684206.0,8.580463409423828
2016-03-24,10.850000381469727,10.229999542236328,10.850000381469727,10.289999961853027,22318458.0,7.968679428100586
2016-03-25,10.489999771118164,10.100000381469727,10.229999542236328,10.399999618530273,11273328.0,8.053864479064941
2016-03-28,10.420000076293945,10.039999961853027,10.399999618530273,10.100000381469727,13205110.0,7.821541786193848
2016-03-29,10.289999961853027,9.949999809265137,10.109999656677246,10.010000228881836,14333199.0,7.75184440612793
2016-03-30,10.289999961853027,10.029999732971191,10.220000267028809,10.270000457763672,9991873.0,7.95319128036499
2016-03-31,10.670000076293945,10.119999885559082,10.270000457763672,10.619999885559082,25071247.0,8.224234580993652
2016-04-01,11.0,10.520000457763672,10.550000190734863,10.770000457763672,25693769.0,8.340397834777832
2016-04-05,11.100000381469727,10.609999656677246,10.65999984741211,10.819999694824219,19339190.0,8.379117012023926
2016-04-06,10.8100004196167,10.489999771118164,10.720000267028809,10.670000076293945,11439334.0,8.262956619262695
2016-04-07,10.920000076293945,10.380000114440918,10.640000343322754,10.5,15221659.0,8.131305694580078
2016-04-08,10.539999961853027,10.100000381469727,10.300000190734863,10.270000457763672,11877148.0,7.95319128036499
2016-04-11,11.289999961853027,10.550000190734863,10.550000190734863,10.800000190734863,21964424.0,8.363629341125488
2016-04-12,10.989999771118164,10.449999809265137,10.9399995803833,10.920000076293945,15789406.0,8.456558227539062
2016-04-13,12.010000228881836,11.329999923706055,11.329999923706055,11.8100004196167,54888340.0,9.145783424377441
2016-04-14,11.680000305175781,11.289999961853027,11.579999923706055,11.470000267028809,22415717.0,8.88248348236084
2016-04-15,11.529999732971191,11.149999618530273,11.350000381469727,11.319999694824219,16699086.0,8.766322135925293
2016-04-18,11.239999771118164,10.779999732971191,11.199999809265137,11.09000015258789,15210427.0,8.588207244873047
2016-04-19,11.319999694824219,10.9399995803833,11.1899995803833,11.180000305175781,10629710.0,8.657905578613281
2016-04-20,11.479999542236328,10.369999885559082,11.289999961853027,10.65999984741211,19765820.0,8.255210876464844
2016-04-21,11.100000381469727,10.6899995803833,10.710000038146973,10.800000190734863,17166751.0,8.363629341125488
2016-04-22,10.829999923706055,10.300000190734863,10.579999923706055,10.529999732971191,10562113.0,8.154536247253418
2016-04-25,10.970000267028809,10.329999923706055,10.579999923706055,10.949999809265137,12307581.0,8.479790687561035
2016-04-26,11.079999923706055,10.619999885559082,11.029999732971191,10.869999885559082,7144433.0,8.417837142944336
2016-04-27,10.930000305175781,10.470000267028809,10.84000015258789,10.579999923706055,12311118.0,8.193258285522461
2016-04-28,10.569999694824219,10.229999542236328,10.3100004196167,10.520000457763672,7276982.0,8.146794319152832
2016-04-29,10.630000114440918,10.350000381469727,10.40999984741211,10.5600004196167,6364571.0,8.177770614624023
2016-05-03,10.84000015258789,10.350000381469727,10.539999961853027,10.8100004196167,14495028.0,8.37137222290039
2016-05-04,10.699999809265137,10.5,10.640000343322754,10.5600004196167,9167809.0,8.177770614624023
2016-05-05,10.640000343322754,10.399999618530273,10.520000457763672,10.569999694824219,7362491.0,8.185514450073242
2016-05-06,10.600000381469727,9.979999542236328,10.539999961853027,10.010000228881836,10593078.0,7.75184440612793
2016-05-09,9.979999542236328,9.010000228881836,9.899999618530273,9.010000228881836,17870845.0,6.977435111999512
2016-05-10,9.050000190734863,8.850000381469727,8.930000305175781,8.989999771118164,6879671.0,6.961945533752441
2016-05-11,9.09000015258789,8.8100004196167,9.050000190734863,9.0,8143360.0,6.969690322875977
2016-05-12,8.949999809265137,8.649999618530273,8.779999732971191,8.920000076293945,5239834.0,6.907738208770752
2016-05-13,9.050000190734863,8.850000381469727,8.890000343322754,8.90999984741211,5617684.0,6.899993419647217
2016-05-16,8.9399995803833,8.710000038146973,8.899999618530273,8.930000305175781,5479751.0,6.915482521057129
2016-05-17,9.350000381469727,9.0,9.0,9.220000267028809,13213824.0,7.140060901641846
2016-05-18,9.550000190734863,9.010000228881836,9.100000381469727,9.279999732971191,10474749.0,7.186524391174316
2016-05-19,9.550000190734863,9.130000114440918,9.449999809265137,9.1899995803833,6869747.0,7.116827487945557
2016-05-20,9.270000457763672,8.880000114440918,9.079999923706055,9.25,4275306.0,7.163293361663818
2016-05-23,9.350000381469727,9.109999656677246,9.199999809265137,9.279999732971191,4434379.0,7.186524391174316
2016-05-24,9.199999809265137,8.800000190734863,9.1899995803833,8.989999771118164,6637260.0,6.961945533752441
2016-05-25,9.289999961853027,9.0,9.0600004196167,9.1899995803833,7448885.0,7.116827487945557
2016-05-26,9.34000015258789,9.09000015258789,9.1899995803833,9.300000190734863,8804629.0,7.202013969421387
2016-05-27,9.3100004196167,9.109999656677246,9.279999732971191,9.210000038146973,5000977.0,7.132317543029785
2016-05-30,9.170000076293945,8.899999618530273,9.15999984741211,9.020000457763672,4171063.0,6.985179424285889
2016-05-31,9.329999923706055,9.010000228881836,9.010000228881836,9.3100004196167,9472219.0,7.2097578048706055
2016-06-01,9.520000457763672,9.260000228881836,9.260000228881836,9.380000114440918,9754561.0,7.2639665603637695
2016-06-02,9.739999771118164,9.380000114440918,9.399999618530273,9.569999694824219,10582244.0,7.411103248596191
2016-06-03,9.600000381469727,9.380000114440918,9.600000381469727,9.5,6253748.0,7.356895923614502
2016-06-06,9.550000190734863,9.350000381469727,9.529999732971191,9.5,6079745.0,7.356895923614502
2016-06-07,9.5,9.380000114440918,9.479999542236328,9.430000305175781,5588988.0,7.302687168121338
2016-06-08,9.4399995803833,9.300000190734863,9.380000114440918,9.350000381469727,4977466.0,7.240734577178955
2016-06-13,9.279999732971191,8.880000114440918,9.25,8.890000343322754,5076884.0,6.884505271911621
2016-06-14,9.020000457763672,8.779999732971191,9.0,8.829999923706055,3896635.0,6.838040828704834
2016-06-15,9.0,8.649999618530273,8.65999984741211,8.989999771118164,6479530.0,6.961945533752441
2016-06-16,9.0,8.800000190734863,9.0,8.84000015258789,4481378.0,6.8457841873168945
2016-06-17,9.399999618530273,8.9399995803833,8.949999809265137,9.279999732971191,10854702.0,7.186524391174316
2016-06-20,9.319999694824219,9.149999618530273,9.15999984741211,9.220000267028809,6625322.0,7.140060901641846
2016-06-21,9.680000305175781,9.25,9.270000457763672,9.300000190734863,11735994.0,7.202013969421387
2016-06-22,10.229999542236328,9.25,9.270000457763672,10.229999542236328,14727493.0,7.922215461730957
2016-06-23,11.010000228881836,10.109999656677246,10.5,10.720000267028809,23338636.0,8.301675796508789
2016-06-24,10.869999885559082,10.109999656677246,10.600000381469727,10.529999732971191,24815821.0,8.154536247253418
2016-06-27,11.579999923706055,10.399999618530273,10.399999618530273,11.270000457763672,25828855.0,8.7276029586792
2016-06-28,11.739999771118164,10.84000015258789,10.979999542236328,11.270000457763672,15115367.0,8.7276029586792
2016-06-29,11.640000343322754,10.779999732971191,11.270000457763672,10.960000038146973,14849748.0,8.487534523010254
2016-06-30,11.119999885559082,10.710000038146973,10.84000015258789,10.9399995803833,10403705.0,8.479782104492188
2016-07-01,11.380000114440918,10.859999656677246,10.859999656677246,11.260000228881836,12539908.0,8.727821350097656
2016-07-04,12.390000343322754,11.25,11.300000190734863,12.390000343322754,22459753.0,9.603703498840332
2016-07-05,12.869999885559082,12.149999618530273,12.300000190734863,12.380000114440918,20942824.0,9.595952033996582
2016-07-06,12.899999618530273,12.039999961853027,12.5,12.579999923706055,17794188.0,9.750975608825684
2016-07-07,12.850000381469727,12.15999984741211,12.40999984741211,12.399999618530273,17353239.0,9.611454010009766
2016-07-08,12.359999656677246,11.880000114440918,12.279999732971191,12.010000228881836,15548560.0,9.309159278869629
2016-07-11,12.899999618530273,11.949999809265137,12.050000190734863,12.729999542236328,29417634.0,9.867242813110352
2016-07-12,13.899999618530273,12.520000457763672,12.699999809265137,13.569999694824219,32282038.0,10.518341064453125
2016-07-13,13.699999809265137,12.960000038146973,13.609999656677246,13.40999984741211,18141452.0,10.394323348999023
2016-07-14,13.380000114440918,13.0,13.380000114440918,13.289999961853027,10990534.0,10.301308631896973
2016-07-15,13.779999732971191,12.550000190734863,13.279999732971191,12.819999694824219,24976614.0,9.937004089355469
2016-07-18,12.699999809265137,12.210000038146973,12.680000305175781,12.40999984741211,22624282.0,9.619205474853516
2016-07-19,12.550000190734863,12.199999809265137,12.479999542236328,12.479999542236328,12758706.0,9.673463821411133
2016-07-20,12.489999771118164,12.199999809265137,12.479999542236328,12.270000457763672,12214314.0,9.510689735412598
2016-07-21,12.850000381469727,12.25,12.300000190734863,12.65999984741211,23800686.0,9.81298542022705
2016-07-22,12.65999984741211,12.300000190734863,12.550000190734863,12.449999809265137,11496217.0,9.6502103805542
2016-07-25,12.729999542236328,12.199999809265137,12.479999542236328,12.329999923706055,13060630.0,9.557195663452148
2016-07-26,12.75,12.319999694824219,12.359999656677246,12.59000015258789,13835698.0,9.758727073669434
2016-07-27,12.6899995803833,11.430000305175781,12.5,11.84000015258789,17009860.0,9.177388191223145
2016-07-28,12.0,11.470000267028809,11.739999771118164,11.75,11223434.0,9.107627868652344
2016-07-29,11.84000015258789,11.149999618530273,11.699999809265137,11.260000228881836,11650027.0,8.727821350097656
2016-08-01,11.779999732971191,11.199999809265137,11.229999542236328,11.770000457763672,15942823.0,9.123130798339844
2016-08-02,12.039999961853027,11.619999885559082,12.0,11.880000114440918,11226647.0,9.208393096923828
2016-08-03,11.869999885559082,11.630000114440918,11.680000305175781,11.710000038146973,8940604.0,9.076623916625977
2016-08-04,11.779999732971191,11.319999694824219,11.720000267028809,11.619999885559082,9335715.0,9.00686264038086
2016-08-05,11.670000076293945,11.479999542236328,11.579999923706055,11.600000381469727,7494216.0,8.991360664367676
2016-08-08,12.760000228881836,11.640000343322754,11.640000343322754,12.760000228881836,28268742.0,9.890497207641602
2016-08-09,13.25,12.569999694824219,12.729999542236328,12.989999771118164,28162432.0,10.06877326965332
2016-08-10,13.989999771118164,12.8100004196167,12.989999771118164,13.210000038146973,28588401.0,10.239298820495605
2016-08-11,13.329999923706055,12.800000190734863,13.25,13.119999885559082,17684687.0,10.169539451599121
2016-08-12,13.380000114440918,12.779999732971191,12.979999542236328,13.279999732971191,16181458.0,10.293557167053223
2016-08-15,13.630000114440918,12.609999656677246,13.199999809265137,13.270000457763672,26090569.0,10.285806655883789
2016-08-16,13.949999809265137,13.029999732971191,13.029999732971191,13.520000457763672,29302277.0,10.479586601257324
2016-08-17,13.390000343322754,13.020000457763672,13.390000343322754,13.079999923706055,15270331.0,10.138534545898438
2016-08-18,13.479999542236328,12.510000228881836,13.029999732971191,12.569999694824219,26277603.0,9.743224143981934
2016-08-19,12.680000305175781,12.220000267028809,12.5600004196167,12.40999984741211,19223777.0,9.619205474853516
2016-08-22,12.539999961853027,12.100000381469727,12.390000343322754,12.420000076293945,17277346.0,9.62695598602295
2016-08-23,12.390000343322754,12.149999618530273,12.300000190734863,12.34000015258789,9631089.0,9.564948081970215
2016-08-24,12.449999809265137,12.210000038146973,12.329999923706055,12.279999732971191,6776869.0,9.518440246582031
2016-08-25,12.5600004196167,11.90999984741211,12.130000114440918,12.350000381469727,13544274.0,9.572698593139648
2016-08-26,12.489999771118164,12.199999809265137,12.399999618530273,12.239999771118164,10067672.0,9.487435340881348
2016-08-29,12.4399995803833,12.180000305175781,12.180000305175781,12.289999961853027,6287800.0,9.526191711425781
2016-08-30,12.420000076293945,12.229999542236328,12.319999694824219,12.289999961853027,6242515.0,9.526191711425781
2016-08-31,12.470000267028809,12.25,12.3100004196167,12.4399995803833,8877224.0,9.642459869384766
2016-09-01,12.420000076293945,12.09000015258789,12.390000343322754,12.100000381469727,10411910.0,9.37891960144043
2016-09-02,12.210000038146973,11.949999809265137,12.029999732971191,12.140000343322754,6962756.0,9.409924507141113
2016-09-05,12.65999984741211,12.220000267028809,12.260000228881836,12.350000381469727,16554696.0,9.572698593139648
2016-09-06,12.619999885559082,12.239999771118164,12.350000381469727,12.520000457763672,11325955.0,9.704469680786133
2016-09-07,12.4399995803833,12.100000381469727,12.4399995803833,12.270000457763672,12798516.0,9.510689735412598
2016-09-08,12.5,12.0600004196167,12.109999656677246,12.489999771118164,12251980.0,9.681215286254883
2016-09-09,12.649999618530273,12.170000076293945,12.489999771118164,12.229999542236328,11432202.0,9.479684829711914
2016-09-12,11.960000038146973,11.3100004196167,11.960000038146973,11.380000114440918,12698809.0,8.82083511352539
2016-09-13,11.520000457763672,11.229999542236328,11.4399995803833,11.350000381469727,7628023.0,8.797581672668457
2016-09-14,11.470000267028809,11.15999984741211,11.229999542236328,11.270000457763672,5143167.0,8.735572814941406
2016-09-19,11.479999542236328,11.300000190734863,11.3100004196167,11.4399995803833,5237768.0,8.867341995239258
2016-09-20,11.649999618530273,11.380000114440918,11.510000228881836,11.609999656677246,7997347.0,8.999112129211426
2016-09-21,11.569999694824219,11.369999885559082,11.539999961853027,11.470000267028809,5998144.0,8.890596389770508
2016-09-22,11.779999732971191,11.510000228881836,11.550000190734863,11.550000190734863,8756801.0,8.952605247497559
2016-09-23,11.630000114440918,11.420000076293945,11.5,11.539999961853027,5871779.0,8.944853782653809
2016-09-26,12.0,11.420000076293945,11.539999961853027,11.59000015258789,13718147.0,8.983609199523926
2016-09-27,11.829999923706055,11.489999771118164,11.640000343322754,11.720000267028809,6965371.0,9.084375381469727
2016-09-28,11.829999923706055,11.670000076293945,11.829999923706055,11.729999542236328,4194368.0,9.09212589263916
2016-09-29,12.470000267028809,11.880000114440918,11.880000114440918,12.25,16521613.0,9.495185852050781
2016-09-30,12.5,12.050000190734863,12.119999885559082,12.449999809265137,11353263.0,9.6502103805542
2016-10-10,13.100000381469727,12.5600004196167,12.699999809265137,12.680000305175781,13204883.0,9.828487396240234
2016-10-11,12.850000381469727,12.550000190734863,12.829999923706055,12.850000381469727,12449469.0,9.960256576538086
2016-10-12,12.789999961853027,12.600000381469727,12.729999542236328,12.75,6554170.0,9.882744789123535
2016-10-13,13.069999694824219,12.569999694824219,12.829999923706055,12.619999885559082,10324325.0,9.781980514526367
2016-10-14,12.739999771118164,12.4399995803833,12.6899995803833,12.65999984741211,6143749.0,9.81298542022705
2016-10-17,12.9399995803833,12.399999618530273,12.800000190734863,12.5,9363202.0,9.68896484375
2016-10-18,12.65999984741211,12.300000190734863,12.430000305175781,12.649999618530273,9909073.0,9.8052339553833
2016-10-19,13.09000015258789,12.550000190734863,12.90999984741211,12.649999618530273,12649279.0,9.8052339553833
2016-10-20,12.699999809265137,12.4399995803833,12.65999984741211,12.5,5895361.0,9.68896484375
2016-10-21,12.579999923706055,12.300000190734863,12.449999809265137,12.4399995803833,5772959.0,9.642459869384766
2016-10-24,13.579999923706055,12.489999771118164,12.550000190734863,13.199999809265137,29211798.0,10.231548309326172
2016-10-25,13.649999618530273,12.979999542236328,13.199999809265137,13.470000267028809,33549583.0,10.44083023071289
2016-10-26,13.279999732971191,12.979999542236328,13.279999732971191,13.100000381469727,14176640.0,10.154037475585938
2016-10-27,13.210000038146973,12.649999618530273,12.920000076293945,12.859999656677246,13226132.0,9.968008995056152
2016-10-28,12.970000267028809,12.699999809265137,12.800000190734863,12.8100004196167,9853066.0,9.929252624511719
2016-10-31,12.739999771118164,12.460000038146973,12.600000381469727,12.640000343322754,8131451.0,9.79748249053955
2016-11-01,12.880000114440918,12.470000267028809,12.579999923706055,12.5600004196167,11154315.0,9.7354736328125
2016-11-02,12.84000015258789,12.40999984741211,12.600000381469727,12.460000038146973,12165951.0,9.657960891723633
2016-11-03,12.670000076293945,12.359999656677246,12.420000076293945,12.59000015258789,11854235.0,9.758727073669434
2016-11-04,12.789999961853027,12.430000305175781,12.630000114440918,12.630000114440918,15550894.0,9.7897310256958
2016-11-07,13.279999732971191,12.739999771118164,12.739999771118164,12.90999984741211,22452141.0,10.00676441192627
2016-11-08,12.960000038146973,12.649999618530273,12.800000190734863,12.729999542236328,16407874.0,9.867242813110352
2016-11-09,12.949999809265137,12.449999809265137,12.680000305175781,12.720000267028809,15887180.0,9.859493255615234
2016-11-10,13.039999961853027,12.710000038146973,12.819999694824219,12.850000381469727,14301008.0,9.960256576538086
2016-11-11,13.649999618530273,12.670000076293945,12.899999618530273,13.380000114440918,34323629.0,10.371068954467773
2016-11-14,14.199999809265137,13.029999732971191,13.079999923706055,13.800000190734863,33985106.0,10.696619033813477
2016-11-15,13.880000114440918,13.25,13.649999618530273,13.350000381469727,18979350.0,10.347816467285156
2016-11-16,13.4399995803833,13.100000381469727,13.300000190734863,13.229999542236328,10969361.0,10.254800796508789
2016-11-17,13.350000381469727,13.0600004196167,13.149999618530273,13.270000457763672,9035628.0,10.285806655883789
2016-11-18,13.270000457763672,12.949999809265137,13.260000228881836,13.010000228881836,9044179.0,10.08427619934082
2016-11-21,13.260000228881836,12.960000038146973,12.960000038146973,13.09000015258789,7403608.0,10.146285057067871
2016-11-22,13.4399995803833,13.069999694824219,13.15999984741211,13.289999961853027,18720107.0,10.301308631896973
2016-11-23,13.239999771118164,12.979999542236328,13.229999542236328,12.989999771118164,13232868.0,10.06877326965332
2016-11-24,13.699999809265137,12.550000190734863,13.180000305175781,12.609999656677246,22491528.0,9.774229049682617
2016-11-25,12.670000076293945,12.149999618530273,12.600000381469727,12.65999984741211,13432298.0,9.81298542022705
2016-11-28,12.75,12.369999885559082,12.640000343322754,12.65999984741211,14194031.0,9.81298542022705
2016-11-29,12.579999923706055,12.270000457763672,12.5,12.279999732971191,12561082.0,9.518440246582031
2016-11-30,12.260000228881836,11.699999809265137,12.220000267028809,11.789999961853027,16179349.0,9.138632774353027
2016-12-01,11.960000038146973,11.699999809265137,11.829999923706055,11.789999961853027,12303248.0,9.138632774353027
2016-12-02,11.890000343322754,11.460000038146973,11.8100004196167,11.579999923706055,12692822.0,8.975858688354492
2016-12-05,11.739999771118164,11.420000076293945,11.479999542236328,11.6899995803833,7925358.0,9.061120986938477
2016-12-06,11.779999732971191,11.640000343322754,11.699999809265137,11.670000076293945,6638332.0,9.045618057250977
2016-12-07,11.949999809265137,11.649999618530273,11.649999618530273,11.9399995803833,8352016.0,9.254900932312012
2016-12-08,11.9399995803833,11.699999809265137,11.9399995803833,11.789999961853027,6173355.0,9.138632774353027
2016-12-09,11.800000190734863,11.6899995803833,11.75,11.760000228881836,4053543.0,9.11538028717041
2016-12-12,11.859999656677246,11.180000305175781,11.800000190734863,11.1899995803833,8306136.0,8.673563003540039
2016-12-13,11.149999618530273,10.859999656677246,11.119999885559082,11.079999923706055,7250812.0,8.588299751281738
2016-12-14,11.15999984741211,10.9399995803833,11.069999694824219,11.020000457763672,6087676.0,8.541793823242188
2016-12-15,11.199999809265137,10.960000038146973,10.989999771118164,11.109999656677246,4798104.0,8.611552238464355
2016-12-16,11.180000305175781,11.079999923706055,11.130000114440918,11.140000343322754,2807100.0,8.634806632995605
2016-12-19,11.239999771118164,11.109999656677246,11.180000305175781,11.180000305175781,3778918.0,8.665812492370605
2016-12-20,11.180000305175781,10.920000076293945,11.180000305175781,11.020000457763672,5658155.0,8.541793823242188
2016-12-21,11.180000305175781,11.0,11.039999961853027,11.130000114440918,8218939.0,8.627056121826172
2016-12-22,11.149999618530273,10.989999771118164,11.140000343322754,11.050000190734863,4357253.0,8.565046310424805
2016-12-23,11.050000190734863,10.670000076293945,11.010000228881836,10.699999809265137,6709388.0,8.293754577636719
2016-12-26,10.680000305175781,10.210000038146973,10.680000305175781,10.520000457763672,7644551.0,8.154233932495117
2016-12-27,10.8100004196167,10.4399995803833,10.5,10.779999732971191,7804709.0,8.35576343536377
2016-12-28,10.850000381469727,10.619999885559082,10.75,10.630000114440918,7130155.0,8.239496231079102
2016-12-29,10.960000038146973,10.710000038146973,10.710000038146973,10.779999732971191,6879828.0,8.35576343536377
2016-12-30,10.949999809265137,10.699999809265137,10.760000228881836,10.859999656677246,3531623.0,8.417773246765137
2017-01-03,10.930000305175781,10.779999732971191,10.800000190734863,10.880000114440918,4897105.0,8.433276176452637
2017-01-04,10.930000305175781,10.75,10.880000114440918,10.899999618530273,6835294.0,8.44877815246582
2017-01-05,11.109999656677246,10.890000343322754,10.899999618530273,11.039999961853027,7200079.0,8.557294845581055
2017-01-06,11.039999961853027,10.6899995803833,11.0,10.729999542236328,8733467.0,8.317008018493652
2017-01-09,10.84000015258789,10.670000076293945,10.680000305175781,10.800000190734863,5634581.0,8.371267318725586
2017-01-10,11.069999694824219,10.789999961853027,10.789999961853027,10.949999809265137,6956425.0,8.487534523010254
2017-01-11,11.149999618530273,10.779999732971191,10.890000343322754,10.8100004196167,7045898.0,8.379018783569336
2017-01-12,10.880000114440918,10.579999923706055,10.800000190734863,10.600000381469727,4717350.0,8.216243743896484
2017-01-13,10.680000305175781,10.460000038146973,10.600000381469727,10.5600004196167,3975333.0,8.185237884521484
2017-01-16,10.760000228881836,9.920000076293945,10.609999656677246,10.319999694824219,8327114.0,7.999210834503174
2017-01-17,10.4399995803833,10.199999809265137,10.319999694824219,10.380000114440918,4139189.0,8.045717239379883
2017-01-18,10.59000015258789,10.350000381469727,10.430000305175781,10.539999961853027,4351733.0,8.169736862182617
2017-01-19,10.619999885559082,10.430000305175781,10.489999771118164,10.520000457763672,3976048.0,8.154233932495117
2017-01-20,10.649999618530273,10.5,10.539999961853027,10.640000343322754,3793349.0,8.247247695922852
2017-01-23,10.859999656677246,10.619999885559082,10.649999618530273,10.829999923706055,5004893.0,8.394519805908203
2017-01-24,10.9399995803833,10.720000267028809,10.819999694824219,10.819999694824219,6095361.0,8.38676929473877
2017-01-25,10.9399995803833,10.739999771118164,10.829999923706055,10.779999732971191,4107177.0,8.35576343536377
2017-01-26,10.930000305175781,10.800000190734863,10.8100004196167,10.899999618530273,5422806.0,8.44877815246582
2017-02-03,10.989999771118164,10.729999542236328,10.970000267028809,10.800000190734863,4784051.0,8.371267318725586
2017-02-06,10.850000381469727,10.649999618530273,10.800000190734863,10.800000190734863,4142188.0,8.371267318725586
2017-02-07,10.819999694824219,10.680000305175781,10.760000228881836,10.75,4269702.0,8.332511901855469
2017-02-08,10.9399995803833,10.65999984741211,10.75,10.930000305175781,5267368.0,8.47203254699707
2017-02-09,10.930000305175781,10.8100004196167,10.920000076293945,10.899999618530273,8319249.0,8.44877815246582
2017-02-10,11.329999923706055,10.880000114440918,10.920000076293945,11.180000305175781,17663619.0,8.665812492370605
2017-02-13,11.550000190734863,11.140000343322754,11.289999961853027,11.229999542236328,19774008.0,8.704567909240723
2017-02-14,11.279999732971191,11.079999923706055,11.15999984741211,11.260000228881836,9479894.0,8.727821350097656
2017-02-15,11.239999771118164,11.039999961853027,11.1899995803833,11.0600004196167,10612183.0,8.572797775268555
2017-02-16,11.380000114440918,11.069999694824219,11.069999694824219,11.25,14705898.0,8.720069885253906
2017-02-17,11.279999732971191,10.970000267028809,11.25,10.970000267028809,9996860.0,8.503037452697754
2017-02-20,11.119999885559082,10.9399995803833,11.029999732971191,11.109999656677246,9786044.0,8.611552238464355
2017-02-21,11.579999923706055,11.029999732971191,11.149999618530273,11.220000267028809,19016564.0,8.696816444396973
2017-02-22,11.260000228881836,11.100000381469727,11.199999809265137,11.1899995803833,12176082.0,8.673563003540039
2017-02-23,11.279999732971191,11.0600004196167,11.199999809265137,11.149999618530273,9307163.0,8.642557144165039
2017-02-24,11.140000343322754,10.779999732971191,11.119999885559082,10.880000114440918,15481786.0,8.433276176452637
2017-02-27,10.9399995803833,10.6899995803833,10.880000114440918,10.729999542236328,10174136.0,8.317008018493652
2017-02-28,10.850000381469727,10.710000038146973,10.729999542236328,10.819999694824219,8605190.0,8.38676929473877
2017-03-01,10.920000076293945,10.75,10.819999694824219,10.829999923706055,9723529.0,8.394519805908203
2017-03-02,10.899999618530273,10.720000267028809,10.829999923706055,10.75,6502960.0,8.332511901855469
2017-03-03,10.670000076293945,10.420000076293945,10.670000076293945,10.539999961853027,11887154.0,8.169736862182617
2017-03-06,10.779999732971191,10.550000190734863,10.550000190734863,10.699999809265137,11018272.0,8.293754577636719
2017-03-07,10.729999542236328,10.59000015258789,10.710000038146973,10.649999618530273,7170151.0,8.254999160766602
2017-03-08,10.640000343322754,10.430000305175781,10.619999885559082,10.5,7881868.0,8.13873291015625
2017-03-09,10.430000305175781,10.149999618530273,10.430000305175781,10.289999961853027,11373597.0,7.97595739364624
2017-03-10,10.359999656677246,10.220000267028809,10.3100004196167,10.260000228881836,5228202.0,7.952703952789307
2017-03-13,10.470000267028809,10.15999984741211,10.260000228881836,10.420000076293945,8611857.0,8.076722145080566
2017-03-14,10.680000305175781,10.380000114440918,10.430000305175781,10.539999961853027,12493302.0,8.169736862182617
2017-03-15,10.850000381469727,10.550000190734863,10.59000015258789,10.800000190734863,20317142.0,8.371267318725586
2017-03-16,11.109999656677246,10.770000457763672,10.84000015258789,10.880000114440918,21477534.0,8.433276176452637
2017-03-17,10.989999771118164,10.670000076293945,10.850000381469727,10.6899995803833,13326250.0,8.286003112792969
2017-03-20,11.670000076293945,10.880000114440918,11.489999771118164,11.0600004196167,37573437.0,8.572797775268555
2017-03-21,10.989999771118164,10.75,10.899999618530273,10.779999732971191,20022720.0,8.35576343536377
2017-03-22,10.65999984741211,10.460000038146973,10.640000343322754,10.569999694824219,14473495.0,8.19299030303955
2017-03-23,10.859999656677246,10.550000190734863,10.550000190734863,10.779999732971191,13113474.0,8.35576343536377
2017-03-24,10.84000015258789,10.65999984741211,10.75,10.779999732971191,7294208.0,8.35576343536377
2017-03-27,10.960000038146973,10.779999732971191,10.8100004196167,10.84000015258789,12285289.0,8.402271270751953
2017-03-28,10.90999984741211,10.6899995803833,10.899999618530273,10.729999542236328,6616107.0,8.317008018493652
2017-03-29,11.109999656677246,10.770000457763672,10.779999732971191,10.989999771118164,22925396.0,8.518538475036621
2017-03-30,11.350000381469727,10.899999618530273,10.899999618530273,11.149999618530273,25904252.0,8.642557144165039
2017-03-31,11.460000038146973,11.029999732971191,11.079999923706055,11.399999618530273,20309887.0,8.836337089538574
2017-04-05,11.739999771118164,11.359999656677246,11.5,11.369999885559082,26170742.0,8.81308364868164
2017-04-06,11.819999694824219,11.300000190734863,11.359999656677246,11.800000190734863,22737205.0,9.146384239196777
2017-04-07,11.920000076293945,11.600000381469727,11.779999732971191,11.800000190734863,14700076.0,9.146384239196777
2017-04-10,11.920000076293945,11.649999618530273,11.800000190734863,11.779999732971191,10106088.0,9.130881309509277
2017-04-11,11.829999923706055,11.350000381469727,11.699999809265137,11.760000228881836,16849507.0,9.11538028717041
2017-04-12,11.9399995803833,11.460000038146973,11.680000305175781,11.829999923706055,15252806.0,9.169637680053711
2017-04-13,12.079999923706055,11.75,11.850000381469727,11.970000267028809,16230024.0,9.278154373168945
2017-04-14,12.050000190734863,11.65999984741211,11.930000305175781,11.670000076293945,10480115.0,9.045618057250977
2017-04-17,11.649999618530273,11.15999984741211,11.630000114440918,11.260000228881836,9496489.0,8.727821350097656
2017-04-18,11.739999771118164,11.260000228881836,11.359999656677246,11.550000190734863,9881796.0,8.952605247497559
2017-04-19,11.5600004196167,11.050000190734863,11.470000267028809,11.239999771118164,8036967.0,8.71231746673584
2017-04-20,11.59000015258789,11.319999694824219,11.390000343322754,11.4399995803833,12105250.0,8.867341995239258
2017-04-21,11.949999809265137,11.479999542236328,11.510000228881836,11.720000267028809,15617708.0,9.084375381469727
2017-04-24,11.930000305175781,11.3100004196167,11.800000190734863,11.40999984741211,14669441.0,8.844087600708008
2017-04-25,11.789999961853027,11.220000267028809,11.229999542236328,11.680000305175781,11081024.0,9.05337142944336
2017-04-26,11.859999656677246,11.479999542236328,11.619999885559082,11.640000343322754,11424343.0,9.02236557006836
2017-04-27,11.640000343322754,11.199999809265137,11.579999923706055,11.550000190734863,7869254.0,8.952605247497559
2017-04-28,11.930000305175781,11.479999542236328,11.5,11.8100004196167,15793949.0,9.154135704040527
2017-05-02,11.989999771118164,11.760000228881836,11.880000114440918,11.970000267028809,16262534.0,9.278154373168945
2017-05-03,11.920000076293945,11.649999618530273,11.850000381469727,11.789999961853027,8667041.0,9.138632774353027
2017-05-04,11.949999809265137,11.449999809265137,11.670000076293945,11.920000076293945,16006774.0,9.239398002624512
2017-05-05,11.8100004196167,11.199999809265137,11.800000190734863,11.229999542236328,15831928.0,8.704567909240723
2017-05-08,11.109999656677246,10.239999771118164,11.069999694824219,10.300000190734863,19085045.0,7.983708381652832
2017-05-09,10.470000267028809,10.119999885559082,10.119999885559082,10.390000343322754,6671834.0,8.053468704223633
2017-05-10,10.449999809265137,10.140000343322754,10.399999618530273,10.199999809265137,4945613.0,7.906195640563965
2017-05-11,10.170000076293945,9.949999809265137,10.029999732971191,10.100000381469727,6312280.0,7.828683853149414
2017-05-12,10.390000343322754,10.0600004196167,10.079999923706055,10.289999961853027,5000967.0,7.97595739364624
2017-05-15,10.390000343322754,10.229999542236328,10.25,10.350000381469727,4330110.0,8.02246379852295
2017-05-16,10.520000457763672,10.220000267028809,10.350000381469727,10.510000228881836,5792197.0,8.146483421325684
2017-05-17,10.630000114440918,10.369999885559082,10.510000228881836,10.40999984741211,7319584.0,8.068970680236816
2017-05-18,10.619999885559082,10.3100004196167,10.319999694824219,10.470000267028809,6109473.0,8.115479469299316
2017-05-19,10.520000457763672,10.329999923706055,10.470000267028809,10.380000114440918,3360261.0,8.045717239379883
2017-05-22,10.670000076293945,10.34000015258789,10.380000114440918,10.460000038146973,6963089.0,8.10772705078125
2017-05-23,10.539999961853027,10.229999542236328,10.460000038146973,10.270000457763672,6700510.0,7.960454940795898
2017-05-24,10.34000015258789,10.079999923706055,10.229999542236328,10.319999694824219,5822314.0,7.999210834503174
2017-05-25,10.640000343322754,10.239999771118164,10.270000457763672,10.640000343322754,9005162.0,8.247247695922852
2017-05-26,10.770000457763672,10.569999694824219,10.649999618530273,10.600000381469727,6639870.0,8.216243743896484
2017-05-31,10.800000190734863,10.460000038146973,10.760000228881836,10.470000267028809,6426800.0,8.115479469299316
2017-06-01,10.569999694824219,10.359999656677246,10.420000076293945,10.399999618530273,5624184.0,8.061219215393066
2017-06-02,10.880000114440918,10.300000190734863,10.350000381469727,10.800000190734863,9201194.0,8.371267318725586
2017-06-05,11.050000190734863,10.739999771118164,10.760000228881836,10.90999984741211,7311225.0,8.456528663635254
2017-06-06,11.029999732971191,10.800000190734863,10.899999618530273,10.970000267028809,5469272.0,8.503037452697754
2017-06-07,11.140000343322754,10.920000076293945,10.960000038146973,11.079999923706055,7450287.0,8.588299751281738
2017-06-08,11.109999656677246,10.869999885559082,11.100000381469727,11.010000228881836,5217388.0,8.534041404724121
2017-06-09,11.039999961853027,10.850000381469727,11.0,10.949999809265137,5755936.0,8.487534523010254
2017-06-12,11.279999732971191,10.90999984741211,10.920000076293945,11.140000343322754,8326269.0,8.634806632995605
2017-06-13,11.970000267028809,11.100000381469727,11.140000343322754,11.720000267028809,19217195.0,9.084375381469727
2017-06-14,11.850000381469727,11.510000228881836,11.699999809265137,11.699999809265137,10377856.0,9.06887149810791
2017-06-15,11.75,11.579999923706055,11.619999885559082,11.630000114440918,4992583.0,9.01461410522461
2017-06-16,11.850000381469727,11.59000015258789,11.65999984741211,11.600000381469727,6515101.0,8.991360664367676
2017-06-19,11.9399995803833,11.550000190734863,11.640000343322754,11.770000457763672,10567450.0,9.123130798339844
2017-06-20,11.850000381469727,11.600000381469727,11.760000228881836,11.779999732971191,6955419.0,9.130881309509277
2017-06-21,11.8100004196167,11.609999656677246,11.8100004196167,11.739999771118164,4438292.0,9.099875450134277
2017-06-22,12.050000190734863,11.5600004196167,11.800000190734863,11.609999656677246,10737085.0,8.999112129211426
2017-06-23,11.920000076293945,11.449999809265137,11.550000190734863,11.869999885559082,9387634.0,9.200641632080078
2017-06-26,12.420000076293945,11.770000457763672,11.890000343322754,12.329999923706055,22505233.0,9.557195663452148
2017-06-27,12.470000267028809,12.199999809265137,12.34000015258789,12.300000190734863,15968358.0,9.533943176269531
2017-06-28,12.40999984741211,12.15999984741211,12.220000267028809,12.329999923706055,9514457.0,9.557195663452148
2017-06-29,12.699999809265137,12.3100004196167,12.3100004196167,12.380000114440918,12803612.0,9.595952033996582
2017-06-30,12.420000076293945,12.109999656677246,12.420000076293945,12.239999771118164,9477629.0,9.487435340881348
2017-07-03,12.619999885559082,12.149999618530273,12.229999542236328,12.520000457763672,15872694.0,9.704469680786133
2017-07-04,12.510000228881836,12.140000343322754,12.489999771118164,12.289999961853027,11743820.0,9.526191711425781
2017-07-05,12.739999771118164,12.300000190734863,12.369999885559082,12.579999923706055,16959995.0,9.750975608825684
2017-07-06,13.3100004196167,12.729999542236328,12.789999961853027,13.0,31478417.0,10.07652473449707
2017-07-07,13.319999694824219,12.65999984741211,12.949999809265137,13.25,24274622.0,10.270303726196289
2017-07-10,13.529999732971191,13.020000457763672,13.050000190734863,13.119999885559082,21646245.0,10.169539451599121
2017-07-11,13.210000038146973,12.670000076293945,13.180000305175781,12.680000305175781,17512361.0,9.828487396240234
2017-07-12,13.079999923706055,12.4399995803833,12.680000305175781,13.039999961853027,16754080.0,10.107529640197754
2017-07-13,13.3100004196167,12.899999618530273,12.899999618530273,13.0,18772746.0,10.07652473449707
2017-07-14,13.109999656677246,12.670000076293945,12.829999923706055,13.020000457763672,11953683.0,10.186053276062012
2017-07-17,13.5600004196167,12.350000381469727,12.989999771118164,13.210000038146973,33355671.0,10.334696769714355
2017-07-18,13.789999961853027,13.020000457763672,13.020000457763672,13.670000076293945,26212411.0,10.694572448730469
2017-07-19,14.550000190734863,13.600000381469727,13.65999984741211,14.430000305175781,46565717.0,11.289149284362793
2017-07-20,14.399999618530273,14.020000457763672,14.350000381469727,14.34000015258789,24689136.0,11.21873950958252
2017-07-21,14.960000038146973,14.170000076293945,14.170000076293945,14.5600004196167,29169315.0,11.390854835510254
2017-07-24,14.6899995803833,13.850000381469727,14.420000076293945,14.010000228881836,34615501.0,10.96056842803955
2017-07-25,14.1899995803833,13.760000228881836,14.010000228881836,14.0600004196167,20378613.0,10.999685287475586
2017-07-26,14.100000381469727,13.850000381469727,14.079999923706055,13.949999809265137,21944623.0,10.913627624511719
2017-07-27,13.949999809265137,13.010000228881836,13.9399995803833,13.220000267028809,37961852.0,10.342520713806152
2017-07-28,13.449999809265137,13.029999732971191,13.199999809265137,13.350000381469727,20464573.0,10.444225311279297
2017-07-31,14.550000190734863,13.359999656677246,13.359999656677246,14.260000228881836,47204032.0,11.156152725219727
2017-08-01,14.239999771118164,13.550000190734863,14.210000038146973,13.770000457763672,32740846.0,10.772806167602539
2017-08-02,14.390000343322754,13.600000381469727,13.75,13.710000038146973,41968378.0,10.72586727142334
2017-08-03,13.819999694824219,13.359999656677246,13.5600004196167,13.789999961853027,25472036.0,10.788454055786133
2017-08-04,14.479999542236328,13.699999809265137,13.720000267028809,13.770000457763672,46054769.0,10.772806167602539
2017-08-07,13.899999618530273,13.09000015258789,13.800000190734863,13.84000015258789,33963632.0,10.827569961547852
2017-08-08,14.09000015258789,13.510000228881836,13.869999885559082,13.569999694824219,30737310.0,10.616339683532715
2017-08-09,14.279999732971191,13.399999618530273,13.619999885559082,14.220000267028809,48976960.0,11.124860763549805
2017-08-10,14.079999923706055,13.550000190734863,14.0600004196167,13.770000457763672,33185708.0,10.772806167602539
2017-08-11,13.75,12.4399995803833,13.520000457763672,12.539999961853027,38608437.0,9.810528755187988
2017-08-14,12.75,12.380000114440918,12.460000038146973,12.609999656677246,18984477.0,9.865293502807617
2017-08-15,12.649999618530273,12.380000114440918,12.59000015258789,12.5,15489842.0,9.77923583984375
2017-08-16,12.630000114440918,12.210000038146973,12.520000457763672,12.399999618530273,15142528.0,9.70100212097168
2017-08-17,12.789999961853027,12.5600004196167,12.600000381469727,12.739999771118164,20787748.0,9.966998100280762
2017-08-18,12.779999732971191,12.520000457763672,12.619999885559082,12.6899995803833,11712256.0,9.92788028717041
2017-08-21,12.920000076293945,12.630000114440918,12.640000343322754,12.800000190734863,14705371.0,10.013937950134277
2017-08-22,12.800000190734863,12.529999732971191,12.720000267028809,12.680000305175781,13574986.0,9.92005729675293
2017-08-23,12.579999923706055,12.119999885559082,12.510000228881836,12.25,17091739.0,9.583651542663574
2017-08-24,12.449999809265137,12.199999809265137,12.279999732971191,12.239999771118164,9530440.0,9.575827598571777
2017-08-25,12.829999923706055,12.369999885559082,12.430000305175781,12.75,25634448.0,9.974821090698242
2017-08-28,13.050000190734863,12.6899995803833,12.779999732971191,12.989999771118164,24572914.0,10.162582397460938
2017-08-29,13.239999771118164,12.800000190734863,12.920000076293945,12.890000343322754,18306701.0,10.084348678588867
2017-08-30,13.449999809265137,12.710000038146973,12.859999656677246,13.3100004196167,29733429.0,10.412931442260742
2017-08-31,13.529999732971191,13.130000114440918,13.300000190734863,13.489999771118164,24319316.0,10.553751945495605
2017-09-01,14.4399995803833,13.680000305175781,13.680000305175781,13.949999809265137,53219294.0,10.913627624511719
2017-09-04,14.300000190734863,13.59000015258789,14.109999656677246,13.850000381469727,26765953.0,10.835392951965332
2017-09-05,13.930000305175781,13.529999732971191,13.670000076293945,13.800000190734863,18054499.0,10.796277046203613
2017-09-06,13.90999984741211,13.609999656677246,13.670000076293945,13.640000343322754,14784525.0,10.671103477478027
2017-09-07,13.75,13.319999694824219,13.579999923706055,13.380000114440918,15772261.0,10.467694282531738
2017-09-08,13.779999732971191,13.399999618530273,13.5600004196167,13.479999542236328,17700777.0,10.545928001403809
2017-09-11,13.979999542236328,13.270000457763672,13.329999923706055,13.970000267028809,20730490.0,10.929275512695312
2017-09-12,14.300000190734863,13.760000228881836,13.979999542236328,13.8100004196167,28934321.0,10.804100036621094
2017-09-13,14.039999961853027,13.680000305175781,13.739999771118164,13.819999694824219,14147019.0,10.811923027038574
2017-09-14,13.9399995803833,13.380000114440918,13.819999694824219,13.479999542236328,19776400.0,10.545928001403809
2017-09-15,13.460000038146973,12.779999732971191,13.40999984741211,12.90999984741211,22113035.0,10.099995613098145
2017-09-18,13.100000381469727,12.75,12.859999656677246,12.930000305175781,11262881.0,10.115642547607422
2017-09-19,13.09000015258789,12.84000015258789,12.979999542236328,12.949999809265137,10036562.0,10.1312894821167
2017-09-20,13.3100004196167,12.869999885559082,12.970000267028809,13.289999961853027,13921690.0,10.397283554077148
2017-09-21,13.260000228881836,12.899999618530273,13.260000228881836,12.90999984741211,9738354.0,10.099995613098145
2017-09-22,12.960000038146973,12.609999656677246,12.8100004196167,12.819999694824219,11940344.0,10.029584884643555
2017-09-25,12.859999656677246,12.649999618530273,12.729999542236328,12.75,7674520.0,9.974821090698242
2017-09-26,13.100000381469727,12.800000190734863,12.800000190734863,13.079999923706055,9336723.0,10.232993125915527
2017-09-27,13.359999656677246,13.039999961853027,13.130000114440918,13.170000076293945,9065772.0,10.303403854370117
2017-09-28,13.180000305175781,12.890000343322754,13.130000114440918,13.029999732971191,8345095.0,10.193875312805176
2017-09-29,13.180000305175781,12.880000114440918,13.0,13.039999961853027,7473828.0,10.201699256896973
2017-10-09,13.289999961853027,13.029999732971191,13.199999809265137,13.0600004196167,10301054.0,10.217347145080566
2017-10-10,13.0,12.619999885559082,12.970000267028809,12.789999961853027,9130893.0,10.00611400604248
2017-10-11,12.930000305175781,12.710000038146973,12.8100004196167,12.859999656677246,6475336.0,10.060877799987793
2017-10-12,12.869999885559082,12.239999771118164,12.859999656677246,12.550000190734863,16543843.0,9.818352699279785
2017-10-13,12.649999618530273,12.430000305175781,12.539999961853027,12.579999923706055,8606877.0,9.84182357788086
2017-10-16,12.6899995803833,12.449999809265137,12.680000305175781,12.600000381469727,9691778.0,9.857470512390137
2017-10-17,12.550000190734863,12.420000076293945,12.430000305175781,12.479999542236328,5140288.0,9.763588905334473
2017-10-18,12.550000190734863,12.220000267028809,12.5,12.25,6332053.0,9.583651542663574
2017-10-19,12.229999542236328,11.930000305175781,12.0600004196167,11.949999809265137,7696972.0,9.348950386047363
2017-10-20,12.1899995803833,11.899999618530273,11.899999618530273,12.15999984741211,5779925.0,9.513240814208984
2017-10-23,12.279999732971191,12.079999923706055,12.140000343322754,12.229999542236328,7010263.0,9.56800365447998
2017-10-24,12.3100004196167,12.09000015258789,12.170000076293945,12.210000038146973,3900014.0,9.55235767364502
2017-10-25,12.359999656677246,12.1899995803833,12.229999542236328,12.3100004196167,4311235.0,9.630592346191406
2017-10-26,12.5,12.319999694824219,12.399999618530273,12.399999618530273,7582357.0,9.70100212097168
2017-10-27,12.520000457763672,12.270000457763672,12.449999809265137,12.319999694824219,7107590.0,9.63841438293457
2017-10-30,12.380000114440918,11.890000343322754,12.350000381469727,11.949999809265137,8021137.0,9.348950386047363
2017-10-31,12.119999885559082,11.8100004196167,11.970000267028809,11.949999809265137,8496656.0,9.348950386047363
2017-11-01,12.069999694824219,11.930000305175781,11.989999771118164,11.970000267028809,8227195.0,9.36459732055664
2017-11-02,12.300000190734863,12.0600004196167,12.0600004196167,12.25,11079166.0,9.583651542663574
2017-11-03,12.279999732971191,11.829999923706055,12.25,11.960000038146973,8698975.0,9.356773376464844
2017-11-06,12.199999809265137,11.699999809265137,11.960000038146973,12.1899995803833,8494619.0,9.536710739135742
2017-11-07,12.579999923706055,12.069999694824219,12.199999809265137,12.5,18393133.0,9.77923583984375
2017-11-08,12.670000076293945,12.420000076293945,12.449999809265137,12.609999656677246,14127244.0,9.865293502807617
2017-11-09,12.970000267028809,12.550000190734863,12.699999809265137,12.65999984741211,14963457.0,9.904411315917969
2017-11-10,12.630000114440918,12.350000381469727,12.630000114440918,12.460000038146973,9605268.0,9.747941970825195
2017-11-13,12.779999732971191,12.470000267028809,12.470000267028809,12.739999771118164,13456067.0,9.966998100280762
2017-11-14,13.210000038146973,12.680000305175781,12.760000228881836,13.0,25214037.0,10.170406341552734
2017-11-15,13.25,12.8100004196167,12.890000343322754,13.020000457763672,20137565.0,10.186053276062012
2017-11-16,13.119999885559082,12.84000015258789,12.960000038146973,12.850000381469727,10454669.0,10.053054809570312
2017-11-17,13.079999923706055,12.449999809265137,12.800000190734863,12.5,13449120.0,9.77923583984375
2017-11-20,13.34000015258789,12.420000076293945,12.510000228881836,13.319999694824219,22290230.0,10.420754432678223
2017-11-21,13.449999809265137,13.15999984741211,13.289999961853027,13.380000114440918,24788567.0,10.467694282531738
2017-11-22,13.59000015258789,13.079999923706055,13.449999809265137,13.4399995803833,17096718.0,10.514634132385254
2017-11-23,13.9399995803833,13.279999732971191,13.489999771118164,13.3100004196167,29319636.0,10.412931442260742
2017-11-24,13.600000381469727,12.829999923706055,13.210000038146973,13.479999542236328,17534673.0,10.545928001403809
2017-11-27,13.850000381469727,12.970000267028809,13.5600004196167,13.0,20459240.0,10.170406341552734
2017-11-28,13.869999885559082,12.859999656677246,13.069999694824219,13.8100004196167,24347923.0,10.804100036621094
2017-11-29,14.229999542236328,13.65999984741211,13.699999809265137,14.09000015258789,39553385.0,11.023155212402344
2017-11-30,14.350000381469727,13.800000190734863,14.09000015258789,13.9399995803833,23819410.0,10.905803680419922
2017-12-01,13.960000038146973,13.539999961853027,13.960000038146973,13.890000343322754,25874194.0,10.866687774658203
2017-12-04,14.1899995803833,13.670000076293945,13.970000267028809,13.739999771118164,25534316.0,10.749336242675781
2017-12-05,13.670000076293945,13.149999618530273,13.670000076293945,13.289999961853027,20996088.0,10.397283554077148
2017-12-06,13.359999656677246,12.84000015258789,13.119999885559082,13.289999961853027,19843676.0,10.397283554077148
2017-12-07,13.350000381469727,12.600000381469727,13.100000381469727,12.619999885559082,15636553.0,9.873117446899414
2017-12-08,13.199999809265137,12.380000114440918,12.630000114440918,13.130000114440918,23449308.0,10.272109985351562
2017-12-11,13.369999885559082,12.859999656677246,13.130000114440918,13.350000381469727,19853658.0,10.444225311279297
2017-12-12,13.359999656677246,13.020000457763672,13.180000305175781,13.039999961853027,15272931.0,10.201699256896973
2017-12-13,13.5600004196167,12.890000343322754,12.930000305175781,13.550000190734863,15518653.0,10.600691795349121
2017-12-14,13.59000015258789,13.329999923706055,13.479999542236328,13.489999771118164,11446366.0,10.553751945495605
2017-12-15,13.479999542236328,13.0,13.479999542236328,13.34000015258789,14300201.0,10.436400413513184
2017-12-18,14.199999809265137,13.270000457763672,13.460000038146973,14.170000076293945,33142640.0,11.08574104309082
2017-12-19,14.569999694824219,14.0,14.119999885559082,14.34000015258789,43475084.0,11.21873950958252
2017-12-20,14.270000457763672,13.920000076293945,14.199999809265137,14.039999961853027,24673723.0,10.984038352966309
2017-12-21,14.350000381469727,13.850000381469727,13.949999809265137,14.289999961853027,18957994.0,11.1796236038208
2017-12-22,14.449999809265137,14.140000343322754,14.220000267028809,14.210000038146973,16989676.0,11.117035865783691
2017-12-25,14.640000343322754,13.90999984741211,14.15999984741211,14.039999961853027,31009617.0,10.984038352966309
2017-12-26,14.489999771118164,13.699999809265137,14.130000114440918,14.479999542236328,28431931.0,11.328267097473145
2017-12-27,15.149999618530273,14.399999618530273,14.489999771118164,14.960000038146973,45274922.0,11.703790664672852
2017-12-28,15.300000190734863,14.649999618530273,14.850000381469727,14.850000381469727,53784294.0,11.617733001708984
2017-12-29,14.789999961853027,14.430000305175781,14.789999961853027,14.520000457763672,22644311.0,11.3595609664917
2018-01-02,15.970000267028809,14.470000267028809,14.579999923706055,15.970000267028809,46679765.0,12.493952751159668
2018-01-03,16.350000381469727,15.729999542236328,15.949999809265137,16.299999237060547,46066841.0,12.752123832702637
2018-01-04,16.200000762939453,15.789999961853027,16.200000762939453,16.15999984741211,46851290.0,12.642596244812012
2018-01-05,16.229999542236328,15.75,15.9399995803833,15.859999656677246,45272477.0,12.4078950881958
2018-01-08,17.450000762939453,15.899999618530273,15.899999618530273,17.389999389648438,80047615.0,13.604873657226562
2018-01-09,17.1299991607666,16.600000381469727,17.049999237060547,17.06999969482422,56103472.0,13.354524612426758
2018-01-10,17.40999984741211,16.649999618530273,16.799999237060547,17.09000015258789,47660150.0,13.370171546936035
2018-01-11,16.90999984741211,16.15999984741211,16.8799991607666,16.360000610351562,45150145.0,12.799064636230469
2018-01-12,16.889999389648438,16.010000228881836,16.059999465942383,16.479999542236328,37138657.0,12.8929443359375
2018-01-15,16.309999465942383,15.1899995803833,16.309999465942383,15.359999656677246,50490927.0,12.016725540161133
2018-01-16,15.75,15.300000190734863,15.430000305175781,15.569999694824219,39242258.0,12.18101692199707
2018-01-17,16.15999984741211,15.220000267028809,15.569999694824219,15.869999885559082,41725840.0,12.415718078613281
2018-01-18,16.299999237060547,15.600000381469727,15.710000038146973,16.18000030517578,32422554.0,12.658244132995605
2018-01-19,17.020000457763672,16.010000228881836,16.1200008392334,16.579999923706055,40662278.0,12.971179008483887
2018-01-22,17.350000381469727,16.399999618530273,16.700000762939453,16.770000457763672,36259684.0,13.119824409484863
2018-01-23,16.780000686645508,16.18000030517578,16.59000015258789,16.6299991607666,33085961.0,13.010294914245605
2018-01-24,16.65999984741211,16.06999969482422,16.6299991607666,16.479999542236328,27447741.0,12.8929443359375
2018-01-25,17.829999923706055,16.68000030517578,16.68000030517578,17.229999542236328,51179302.0,13.47969913482666
2018-01-26,17.5,16.84000015258789,17.100000381469727,17.260000228881836,31969711.0,13.503168106079102
2018-01-29,18.899999618530273,17.68000030517578,17.68000030517578,18.299999237060547,72775142.0,14.316802024841309
2018-01-30,18.68000030517578,17.610000610351562,18.09000015258789,18.190000534057617,58987074.0,14.230745315551758
2018-01-31,18.190000534057617,17.350000381469727,17.90999984741211,18.0,41427275.0,14.082100868225098
2018-02-01,18.829999923706055,17.5,18.010000228881836,18.0,41253056.0,14.082100868225098
2018-02-02,19.579999923706055,17.549999237060547,17.68000030517578,19.25,66265278.0,15.060022354125977
2018-02-05,20.639999389648438,18.700000762939453,18.860000610351562,19.670000076293945,70196834.0,15.388606071472168
2018-02-06,19.559999465942383,18.09000015258789,18.850000381469727,18.59000015258789,52415463.0,14.543680191040039
2018-02-07,20.0,17.399999618530273,19.219999313354492,17.459999084472656,64442932.0,13.659637451171875
2018-02-08,17.3700008392334,15.75,17.059999465942383,16.389999389648438,56005535.0,12.82253360748291
2018-02-09,15.949999809265137,14.75,15.800000190734863,15.149999618530273,61980666.0,11.852433204650879
2018-02-12,15.5600004196167,14.800000190734863,15.149999618530273,15.380000114440918,41424263.0,12.03237247467041
2018-02-13,15.920000076293945,15.369999885559082,15.5600004196167,15.5,39702709.0,12.126253128051758
2018-02-14,16.399999618530273,15.029999732971191,15.449999809265137,16.25,40937155.0,12.713006973266602
2018-02-22,16.799999237060547,16.299999237060547,16.40999984741211,16.700000762939453,42487667.0,13.06506061553955
2018-02-23,17.440000534057617,16.459999084472656,16.65999984741211,17.1299991607666,35164712.0,13.401464462280273
2018-02-26,17.399999618530273,16.610000610351562,17.200000762939453,17.15999984741211,38711983.0,13.424935340881348
2018-02-27,17.1299991607666,15.720000267028809,17.0,15.9399995803833,52181612.0,12.470481872558594
2018-02-28,16.0,15.199999809265137,15.739999771118164,15.739999771118164,38733915.0,12.314013481140137
2018-03-01,15.920000076293945,15.319999694824219,15.399999618530273,15.59000015258789,36290456.0,12.196663856506348
2018-03-02,15.420000076293945,15.010000228881836,15.350000381469727,15.069999694824219,31019775.0,11.789846420288086
2018-03-05,15.300000190734863,14.1899995803833,15.149999618530273,14.489999771118164,41782763.0,11.336090087890625
2018-03-06,15.479999542236328,14.319999694824219,14.649999618530273,15.460000038146973,54924405.0,12.094959259033203
2018-03-07,15.399999618530273,14.640000343322754,15.300000190734863,14.729999542236328,38793616.0,11.52385139465332
2018-03-08,14.979999542236328,14.529999732971191,14.770000457763672,14.880000114440918,30067649.0,11.641203880310059
2018-03-09,14.949999809265137,14.569999694824219,14.84000015258789,14.699999809265137,32586072.0,11.500382423400879
2018-03-12,15.09000015258789,14.569999694824219,14.75,14.979999542236328,46188489.0,11.719436645507812
2018-03-13,15.140000343322754,14.720000267028809,14.8100004196167,14.75,30710598.0,11.539498329162598
2018-03-14,15.079999923706055,14.40999984741211,14.649999618530273,14.9399995803833,37127213.0,11.688142776489258
2018-03-15,14.9399995803833,14.649999618530273,14.779999732971191,14.819999694824219,25328308.0,11.594261169433594
2018-03-16,14.819999694824219,14.15999984741211,14.819999694824219,14.180000305175781,34244460.0,11.093564987182617
2018-03-19,14.029999732971191,13.40999984741211,14.020000457763672,13.510000228881836,43342137.0,10.569397926330566
2018-03-20,13.699999809265137,13.25,13.300000190734863,13.670000076293945,25910801.0,10.694572448730469
2018-03-21,13.850000381469727,13.420000076293945,13.819999694824219,13.569999694824219,25274861.0,10.616339683532715
2018-03-22,13.800000190734863,13.529999732971191,13.609999656677246,13.6899995803833,21945023.0,10.71021842956543
2018-03-23,13.149999618530273,12.319999694824219,12.880000114440918,12.4399995803833,45789782.0,9.732295989990234
2018-03-26,12.760000228881836,12.350000381469727,12.510000228881836,12.729999542236328,29335563.0,9.959175109863281
2018-03-27,13.069999694824219,12.84000015258789,12.989999771118164,13.010000228881836,29793548.0,10.178229331970215
2018-03-28,13.119999885559082,12.729999542236328,12.84000015258789,12.789999961853027,24418631.0,10.00611400604248
2018-03-29,13.649999618530273,12.640000343322754,12.859999656677246,13.470000267028809,41082412.0,10.538105010986328
2018-03-30,13.84000015258789,13.329999923706055,13.40999984741211,13.770000457763672,34530170.0,10.772806167602539
2018-04-02,14.270000457763672,13.600000381469727,13.779999732971191,13.609999656677246,36060617.0,10.647632598876953
2018-04-03,13.4399995803833,13.050000190734863,13.34000015258789,13.350000381469727,23117667.0,10.444225311279297
2018-04-04,13.600000381469727,13.100000381469727,13.359999656677246,13.119999885559082,18579991.0,10.26428508758545
2018-04-09,13.260000228881836,12.819999694824219,13.010000228881836,12.90999984741211,24616152.0,10.099995613098145
2018-04-10,13.75,12.930000305175781,13.0,13.720000267028809,38288840.0,10.73369026184082
2018-04-11,14.0600004196167,13.470000267028809,13.800000190734863,13.539999961853027,32940533.0,10.59286880493164
2018-04-12,13.6899995803833,13.399999618530273,13.5,13.550000190734863,23224434.0,10.600691795349121
2018-04-13,13.949999809265137,13.569999694824219,13.569999694824219,13.770000457763672,27674336.0,10.772806167602539
2018-04-16,13.739999771118164,12.789999961853027,13.739999771118164,12.890000343322754,38078246.0,10.084348678588867
2018-04-17,13.25,12.800000190734863,12.930000305175781,12.930000305175781,24247358.0,10.115642547607422
2018-04-18,13.529999732971191,13.119999885559082,13.289999961853027,13.220000267028809,29908538.0,10.342520713806152
2018-04-19,14.050000190734863,13.199999809265137,13.210000038146973,13.9399995803833,44254817.0,10.905803680419922
2018-04-20,14.270000457763672,13.789999961853027,13.829999923706055,13.880000114440918,37487966.0,10.858864784240723
2018-04-23,14.449999809265137,13.899999618530273,14.0600004196167,14.300000190734863,31386474.0,11.187446594238281
2018-04-24,15.050000190734863,14.460000038146973,14.460000038146973,14.649999618530273,59451852.0,11.461263656616211
2018-04-25,14.420000076293945,13.970000267028809,14.380000114440918,14.199999809265137,32508576.0,11.109211921691895
2018-04-26,14.420000076293945,13.850000381469727,14.199999809265137,14.050000190734863,30006648.0,10.991862297058105
2018-04-27,14.4399995803833,14.029999732971191,14.180000305175781,14.430000305175781,26408441.0,11.289149284362793
2018-05-02,13.890000343322754,13.3100004196167,13.800000190734863,13.460000038146973,40180221.0,10.530282020568848
2018-05-03,13.670000076293945,13.329999923706055,13.520000457763672,13.600000381469727,24883582.0,10.639809608459473
2018-05-04,13.649999618530273,13.380000114440918,13.600000381469727,13.449999809265137,19451698.0,10.522457122802734
2018-05-07,14.5,13.470000267028809,13.520000457763672,14.329999923706055,49662086.0,11.210916519165039
2018-05-08,14.4399995803833,14.15999984741211,14.420000076293945,14.380000114440918,24809856.0,11.250033378601074
2018-05-09,14.699999809265137,14.289999961853027,14.390000343322754,14.460000038146973,27634951.0,11.312620162963867
2018-05-10,15.050000190734863,14.609999656677246,14.680000305175781,14.869999885559082,43634331.0,11.633378982543945
2018-05-11,15.489999771118164,14.649999618530273,14.869999885559082,15.329999923706055,50432935.0,11.993254661560059
2018-05-14,15.630000114440918,15.0,15.329999923706055,15.180000305175781,39274825.0,11.87590503692627
2018-05-15,15.270000457763672,14.569999694824219,15.239999771118164,15.069999694824219,32697759.0,11.789846420288086
2018-05-16,15.210000038146973,14.6899995803833,14.880000114440918,14.8100004196167,36800178.0,11.58643913269043
2018-05-17,15.0600004196167,14.760000228881836,14.8100004196167,15.0,27250840.0,11.735082626342773
2018-05-18,15.600000381469727,14.90999984741211,14.970000267028809,15.59000015258789,49625030.0,12.196663856506348
2018-05-21,15.399999618530273,15.079999923706055,15.289999961853027,15.380000114440918,43057890.0,12.03237247467041
2018-05-22,15.510000228881836,14.949999809265137,15.329999923706055,15.180000305175781,37519700.0,11.87590503692627
2018-05-23,14.649999618530273,13.65999984741211,14.649999618530273,13.670000076293945,96044636.0,10.694572448730469
2018-05-24,13.779999732971191,13.329999923706055,13.579999923706055,13.699999809265137,43325686.0,10.718042373657227
2018-05-25,13.729999542236328,13.350000381469727,13.720000267028809,13.399999618530273,25170315.0,10.483341217041016
2018-05-28,13.710000038146973,13.4399995803833,13.470000267028809,13.529999732971191,21607414.0,10.585044860839844
2018-05-29,13.949999809265137,13.710000038146973,13.710000038146973,13.789999961853027,31263026.0,10.788454055786133
2018-05-30,13.579999923706055,13.079999923706055,13.40999984741211,13.220000267028809,25885406.0,10.342520713806152
2018-05-31,13.6899995803833,13.279999732971191,13.460000038146973,13.529999732971191,22979053.0,10.585044860839844
2018-06-01,14.170000076293945,13.680000305175781,13.680000305175781,13.890000343322754,45587721.0,10.866687774658203
2018-06-04,14.609999656677246,14.09000015258789,14.140000343322754,14.25,34839787.0,11.14832878112793
2018-06-05,14.430000305175781,13.989999771118164,14.359999656677246,14.350000381469727,29897828.0,11.226563453674316
2018-06-06,14.529999732971191,14.220000267028809,14.229999542236328,14.510000228881836,25126083.0,11.351737022399902
2018-06-07,14.979999542236328,14.569999694824219,14.670000076293945,14.640000343322754,30641365.0,11.453441619873047
2018-06-08,14.6899995803833,14.130000114440918,14.569999694824219,14.300000190734863,29806186.0,11.187446594238281
2018-06-11,14.199999809265137,13.460000038146973,13.550000190734863,14.010000228881836,31311499.0,11.341253280639648
2018-06-12,14.550000190734863,13.920000076293945,13.989999771118164,14.390000343322754,34430106.0,11.6488676071167
2018-06-13,14.520000457763672,14.149999618530273,14.399999618530273,14.170000076293945,25099104.0,11.47077465057373
2018-06-14,14.550000190734863,14.079999923706055,14.140000343322754,14.529999732971191,31707841.0,11.762198448181152
2018-06-15,14.930000305175781,14.40999984741211,14.470000267028809,14.720000267028809,39941508.0,11.916006088256836
2018-06-19,14.680000305175781,13.5,14.430000305175781,14.010000228881836,38948783.0,11.341253280639648
2018-06-20,14.199999809265137,13.600000381469727,14.069999694824219,14.1899995803833,31564240.0,11.48696517944336
2018-06-21,14.770000457763672,14.109999656677246,14.149999618530273,14.359999656677246,42173186.0,11.624581336975098
2018-06-22,14.550000190734863,13.649999618530273,14.100000381469727,14.479999542236328,36182811.0,11.721722602844238
2018-06-25,14.670000076293945,13.9399995803833,14.579999923706055,14.010000228881836,28719508.0,11.341253280639648
2018-06-26,13.760000228881836,12.899999618530273,13.680000305175781,13.40999984741211,36223358.0,10.855546951293945
2018-06-27,13.539999961853027,13.0,13.449999809265137,13.09000015258789,22856363.0,10.596503257751465
2018-06-28,13.199999809265137,12.75,13.149999618530273,12.770000457763672,21214624.0,10.337459564208984
2018-06-29,13.069999694824219,12.3100004196167,12.770000457763672,13.039999961853027,33427592.0,10.55602741241455
2018-07-02,12.949999809265137,12.170000076293945,12.859999656677246,12.300000190734863,33283648.0,9.956989288330078
2018-07-03,12.390000343322754,11.75,12.319999694824219,12.220000267028809,31270482.0,9.892229080200195
2018-07-04,12.40999984741211,12.100000381469727,12.109999656677246,12.149999618530273,22387501.0,9.835561752319336
2018-07-05,12.15999984741211,11.539999961853027,12.09000015258789,11.579999923706055,29826272.0,9.374139785766602
2018-07-06,11.720000267028809,10.890000343322754,11.5600004196167,11.329999923706055,41696709.0,9.17176342010498
2018-07-09,11.760000228881836,11.350000381469727,11.399999618530273,11.710000038146973,37464781.0,9.479377746582031
2018-07-10,11.920000076293945,11.59000015258789,11.670000076293945,11.819999694824219,30569372.0,9.5684232711792
2018-07-11,11.529999732971191,11.239999771118164,11.449999809265137,11.369999885559082,25614746.0,9.204143524169922
2018-07-12,11.850000381469727,11.4399995803833,11.489999771118164,11.8100004196167,30237699.0,9.560328483581543
2018-07-13,11.789999961853027,11.579999923706055,11.760000228881836,11.6899995803833,25751889.0,9.463186264038086
2018-07-16,11.960000038146973,11.75,11.75,11.890000343322754,41266627.0,9.625090599060059
2018-07-17,11.8100004196167,11.319999694824219,11.800000190734863,11.5,40918466.0,9.309380531311035
2018-07-18,11.59000015258789,11.210000038146973,11.460000038146973,11.25,32619899.0,9.107001304626465
2018-07-19,11.4399995803833,11.1899995803833,11.3100004196167,11.319999694824219,25303665.0,9.163667678833008
2018-07-20,11.470000267028809,10.829999923706055,11.270000457763672,11.430000305175781,37772514.0,9.252714157104492
2018-07-23,11.880000114440918,11.1899995803833,11.25,11.819999694824219,51536726.0,9.5684232711792
2018-07-24,12.449999809265137,11.829999923706055,11.829999923706055,12.34000015258789,68663189.0,9.98936939239502
2018-07-25,12.5,12.069999694824219,12.319999694824219,12.239999771118164,42344924.0,9.908417701721191
2018-07-26,12.460000038146973,12.0600004196167,12.300000190734863,12.149999618530273,31409726.0,9.835561752319336
2018-07-27,12.319999694824219,12.020000457763672,12.279999732971191,12.140000343322754,26955315.0,9.82746696472168
2018-07-30,12.350000381469727,12.039999961853027,12.050000190734863,12.1899995803833,27314470.0,9.867941856384277
2018-07-31,12.25,11.9399995803833,12.25,12.100000381469727,22873112.0,9.795086860656738
2018-08-01,12.289999961853027,11.369999885559082,12.15999984741211,11.460000038146973,36966477.0,9.276999473571777
2018-08-02,11.550000190734863,11.100000381469727,11.40999984741211,11.380000114440918,36124167.0,9.212238311767578
2018-08-03,11.819999694824219,11.329999923706055,11.399999618530273,11.4399995803833,33045807.0,9.260808944702148
2018-08-06,11.649999618530273,11.300000190734863,11.5,11.5,22547715.0,9.309380531311035
2018-08-07,11.880000114440918,11.4399995803833,11.75,11.859999656677246,35618652.0,9.60080337524414
2018-08-08,11.789999961853027,11.5,11.75,11.539999961853027,34910536.0,9.341760635375977
2018-08-09,11.819999694824219,11.300000190734863,11.420000076293945,11.789999961853027,36887974.0,9.544137954711914
2018-08-10,11.760000228881836,11.520000457763672,11.729999542236328,11.699999809265137,26333426.0,9.471282005310059
2018-08-13,11.75,11.4399995803833,11.529999732971191,11.710000038146973,20281169.0,9.479377746582031
2018-08-14,11.869999885559082,11.649999618530273,11.710000038146973,11.789999961853027,33330163.0,9.544137954711914
2018-08-15,11.800000190734863,11.300000190734863,11.789999961853027,11.3100004196167,27544283.0,9.155572891235352
2018-08-16,11.380000114440918,11.0,11.149999618530273,11.260000228881836,15472133.0,9.115097999572754
2018-08-17,11.449999809265137,11.199999809265137,11.380000114440918,11.229999542236328,19420199.0,9.090811729431152
2018-08-20,11.430000305175781,11.119999885559082,11.239999771118164,11.420000076293945,13781177.0,9.244619369506836
2018-08-21,11.460000038146973,11.239999771118164,11.420000076293945,11.390000343322754,20211142.0,9.22033405303955
2018-08-22,11.619999885559082,11.350000381469727,11.430000305175781,11.420000076293945,19032393.0,9.244619369506836
2018-08-23,11.5,11.229999542236328,11.399999618530273,11.34000015258789,17010854.0,9.179858207702637
2018-08-24,11.359999656677246,11.140000343322754,11.270000457763672,11.350000381469727,14331477.0,9.187952995300293
2018-08-27,11.59000015258789,11.359999656677246,11.449999809265137,11.569999694824219,25931770.0,9.366044998168945
2018-08-28,11.6899995803833,11.489999771118164,11.539999961853027,11.609999656677246,25635471.0,9.398426055908203
2018-08-29,11.59000015258789,11.4399995803833,11.520000457763672,11.460000038146973,13139755.0,9.276999473571777
2018-08-30,11.539999961853027,11.210000038146973,11.420000076293945,11.260000228881836,14241088.0,9.115097999572754
2018-08-31,11.329999923706055,11.170000076293945,11.229999542236328,11.180000305175781,9716518.0,9.050336837768555
2018-09-03,11.180000305175781,10.90999984741211,11.180000305175781,11.010000228881836,16911885.0,8.912718772888184
2018-09-04,11.140000343322754,10.899999618530273,11.020000457763672,11.100000381469727,15400340.0,8.985575675964355
2018-09-05,11.109999656677246,10.84000015258789,11.109999656677246,10.850000381469727,16757520.0,8.783197402954102
2018-09-06,10.930000305175781,10.65999984741211,10.8100004196167,10.65999984741211,16427175.0,8.629390716552734
2018-09-07,11.09000015258789,10.8100004196167,10.819999694824219,10.90999984741211,25382276.0,8.831768035888672
2018-09-10,10.90999984741211,10.699999809265137,10.90999984741211,10.699999809265137,14598455.0,8.661770820617676
2018-09-11,10.739999771118164,10.369999885559082,10.6899995803833,10.5,21131475.0,8.499868392944336
2018-09-12,10.609999656677246,10.40999984741211,10.470000267028809,10.529999732971191,12301902.0,8.524154663085938
2018-09-13,10.720000267028809,10.510000228881836,10.65999984741211,10.649999618530273,13548004.0,8.621294975280762
2018-09-14,10.720000267028809,10.550000190734863,10.720000267028809,10.579999923706055,12861011.0,8.564630508422852
2018-09-17,10.520000457763672,10.300000190734863,10.520000457763672,10.369999885559082,12081523.0,8.394632339477539
2018-09-18,10.720000267028809,10.3100004196167,10.399999618530273,10.6899995803833,16460969.0,8.65367603302002
2018-09-19,11.0,10.600000381469727,10.619999885559082,10.869999885559082,23531015.0,8.79938793182373
2018-09-20,10.930000305175781,10.8100004196167,10.869999885559082,10.890000343322754,11963556.0,8.81557846069336
2018-09-21,11.430000305175781,10.880000114440918,10.949999809265137,11.420000076293945,37896450.0,9.244619369506836
2018-09-25,11.359999656677246,11.130000114440918,11.25,11.220000267028809,22064397.0,9.082716941833496
2018-09-26,11.510000228881836,11.220000267028809,11.220000267028809,11.270000457763672,26222637.0,9.12319278717041
2018-09-27,11.449999809265137,11.199999809265137,11.25,11.350000381469727,19877351.0,9.187952995300293
2018-09-28,11.600000381469727,11.260000228881836,11.260000228881836,11.520000457763672,22336622.0,9.325570106506348
2018-10-08,11.430000305175781,11.149999618530273,11.34000015258789,11.15999984741211,23909848.0,9.034146308898926
2018-10-09,11.710000038146973,11.15999984741211,11.239999771118164,11.630000114440918,35997696.0,9.414616584777832
2018-10-10,12.109999656677246,11.600000381469727,11.729999542236328,11.84000015258789,50850949.0,9.584613800048828
2018-10-11,11.880000114440918,11.420000076293945,11.420000076293945,11.640000343322754,41254123.0,9.422711372375488
2018-10-12,11.859999656677246,11.050000190734863,11.5,11.819999694824219,40780573.0,9.5684232711792
2018-10-15,11.819999694824219,11.15999984741211,11.800000190734863,11.210000038146973,29708028.0,9.07462215423584
2018-10-16,11.430000305175781,10.770000457763672,11.140000343322754,10.920000076293945,27716450.0,8.839863777160645
2018-10-17,11.289999961853027,10.829999923706055,11.149999618530273,11.25,21736582.0,9.107001304626465
2018-10-18,11.079999923706055,10.5600004196167,11.079999923706055,10.5600004196167,21885774.0,8.548439025878906
2018-10-19,10.829999923706055,10.220000267028809,10.369999885559082,10.710000038146973,27186659.0,8.669866561889648
2018-10-22,11.399999618530273,10.720000267028809,10.819999694824219,11.270000457763672,35801638.0,9.12319278717041
2018-10-23,11.420000076293945,10.739999771118164,11.15999984741211,10.75,32470673.0,8.70224666595459
2018-10-24,11.149999618530273,10.680000305175781,10.75,11.0,24791030.0,8.904624938964844
2018-10-25,11.15999984741211,10.600000381469727,10.630000114440918,11.149999618530273,22171585.0,9.026050567626953
2018-10-26,11.550000190734863,11.140000343322754,11.260000228881836,11.279999732971191,32826268.0,9.131287574768066
2018-10-29,10.789999961853027,10.149999618530273,10.699999809265137,10.149999618530273,66683616.0,8.21653938293457
2018-10-30,10.279999732971191,9.850000381469727,10.020000457763672,10.0600004196167,34607831.0,8.143683433532715
2018-10-31,10.34000015258789,10.069999694824219,10.079999923706055,10.270000457763672,27104180.0,8.313680648803711
2018-11-01,10.380000114440918,10.210000038146973,10.270000457763672,10.229999542236328,27574890.0,8.281299591064453
2018-11-02,10.510000228881836,10.210000038146973,10.329999923706055,10.510000228881836,36127730.0,8.507963180541992
2018-11-05,10.460000038146973,10.319999694824219,10.380000114440918,10.449999809265137,26140438.0,8.459392547607422
2018-11-06,10.520000457763672,10.289999961853027,10.4399995803833,10.40999984741211,20159852.0,8.42701244354248
2018-11-07,10.420000076293945,10.199999809265137,10.319999694824219,10.199999809265137,21550390.0,8.257015228271484
2018-11-08,10.359999656677246,10.199999809265137,10.279999732971191,10.239999771118164,16905016.0,8.289396286010742
2018-11-09,10.220000267028809,10.09000015258789,10.220000267028809,10.109999656677246,16239417.0,8.184159278869629
2018-11-12,10.239999771118164,10.069999694824219,10.09000015258789,10.229999542236328,14108820.0,8.281299591064453
2018-11-13,10.350000381469727,10.079999923706055,10.109999656677246,10.319999694824219,23689035.0,8.354156494140625
2018-11-14,10.479999542236328,10.199999809265137,10.239999771118164,10.359999656677246,27568104.0,8.386536598205566
2018-11-15,10.449999809265137,10.239999771118164,10.279999732971191,10.430000305175781,26312612.0,8.44320297241211
2018-11-16,10.479999542236328,10.359999656677246,10.449999809265137,10.390000343322754,25842148.0,8.410822868347168
2018-11-19,10.449999809265137,10.279999732971191,10.390000343322754,10.449999809265137,22352399.0,8.459392547607422
2018-11-20,10.399999618530273,10.170000076293945,10.390000343322754,10.180000305175781,20534528.0,8.240825653076172
2018-11-21,10.140000343322754,9.949999809265137,10.0,10.09000015258789,17818609.0,8.16796875
2018-11-22,10.1899995803833,10.050000190734863,10.109999656677246,10.130000114440918,11373880.0,8.200349807739258
2018-11-23,10.140000343322754,9.850000381469727,10.100000381469727,9.859999656677246,17417344.0,7.981781005859375
2018-11-26,9.880000114440918,9.489999771118164,9.8100004196167,9.5600004196167,17741530.0,7.738928318023682
2018-11-27,9.65999984741211,9.390000343322754,9.619999885559082,9.449999809265137,14372327.0,7.649881839752197
2018-11-28,9.569999694824219,9.350000381469727,9.4399995803833,9.5600004196167,11962592.0,7.738928318023682
2018-11-29,9.619999885559082,9.380000114440918,9.59000015258789,9.390000343322754,10556128.0,7.601311206817627
2018-11-30,9.539999961853027,9.390000343322754,9.390000343322754,9.539999961853027,9483701.0,7.722737789154053
2018-12-03,10.300000190734863,9.6899995803833,9.779999732971191,9.979999542236328,28620402.0,8.078922271728516
2018-12-04,10.0600004196167,9.869999885559082,9.970000267028809,10.039999961853027,14670690.0,8.127492904663086
2018-12-05,9.970000267028809,9.819999694824219,9.859999656677246,9.930000305175781,12819396.0,8.038447380065918
2018-12-06,9.9399995803833,9.720000267028809,9.869999885559082,9.729999542236328,11439190.0,7.87654447555542
2018-12-07,9.930000305175781,9.710000038146973,9.779999732971191,9.869999885559082,12980041.0,7.989876747131348
2018-12-10,9.850000381469727,9.680000305175781,9.779999732971191,9.720000267028809,7760396.0,7.868449687957764
2018-12-11,9.760000228881836,9.640000343322754,9.710000038146973,9.6899995803833,6549086.0,7.844164848327637
2018-12-12,9.779999732971191,9.680000305175781,9.760000228881836,9.6899995803833,5353051.0,7.844164848327637
2018-12-13,9.880000114440918,9.630000114440918,9.710000038146973,9.779999732971191,12073714.0,7.917020320892334
2018-12-14,9.779999732971191,9.5600004196167,9.779999732971191,9.59000015258789,8940927.0,7.763213157653809
2018-12-17,9.65999984741211,9.449999809265137,9.449999809265137,9.600000381469727,7469593.0,7.771308422088623
2018-12-18,9.619999885559082,9.390000343322754,9.520000457763672,9.470000267028809,7222272.0,7.666071891784668
2018-12-19,9.489999771118164,9.289999961853027,9.479999542236328,9.289999961853027,10180565.0,7.520359992980957
2018-12-20,9.34000015258789,9.229999542236328,9.25,9.279999732971191,9114657.0,7.512264251708984
2018-12-21,9.270000457763672,9.0600004196167,9.25,9.119999885559082,10382723.0,7.3827433586120605
2018-12-24,9.170000076293945,9.050000190734863,9.079999923706055,9.15999984741211,4974033.0,7.415123462677002
2018-12-25,9.079999923706055,8.770000457763672,9.069999694824219,8.970000267028809,13838120.0,7.261316299438477
2018-12-26,9.0,8.819999694824219,8.949999809265137,8.84000015258789,7432894.0,7.15608024597168
2018-12-27,9.039999961853027,8.739999771118164,9.0,8.75,8391651.0,7.083224296569824
2018-12-28,8.899999618530273,8.770000457763672,8.829999923706055,8.779999732971191,8020667.0,7.107509136199951
2019-01-02,8.869999885559082,8.630000114440918,8.829999923706055,8.640000343322754,9147938.0,6.994178295135498
2019-01-03,8.779999732971191,8.470000267028809,8.640000343322754,8.520000457763672,14515467.0,6.897036552429199
2019-01-04,8.739999771118164,8.359999656677246,8.40999984741211,8.729999542236328,17422812.0,7.067033290863037
2019-01-07,8.819999694824219,8.680000305175781,8.40999984741211,8.789999961853027,18457305.0,7.115604400634766
2019-01-08,8.75,8.609999656677246,8.75,8.630000114440918,16223511.0,6.986082553863525
2019-01-09,8.869999885559082,8.649999618530273,8.65999984741211,8.729999542236328,24746020.0,7.067033290863037
2019-01-10,8.729999542236328,8.579999923706055,8.720000267028809,8.609999656677246,20589488.0,6.969892501831055
2019-01-11,8.649999618530273,8.539999961853027,8.59000015258789,8.640000343322754,16784065.0,6.994178295135498
2019-01-14,8.899999618530273,8.65999984741211,8.65999984741211,8.770000457763672,31269724.0,7.099414348602295
2019-01-15,8.800000190734863,8.619999885559082,8.739999771118164,8.789999961853027,16527177.0,7.115604400634766
2019-01-16,8.899999618530273,8.760000228881836,8.779999732971191,8.850000381469727,24791981.0,7.164175033569336
2019-01-17,9.09000015258789,8.779999732971191,8.84000015258789,9.0,47612547.0,7.285601615905762
2019-01-18,9.229999542236328,8.949999809265137,8.949999809265137,9.119999885559082,39464744.0,7.3827433586120605
2019-01-21,9.229999542236328,9.050000190734863,9.15999984741211,9.170000076293945,27461849.0,7.423219203948975
2019-01-22,9.140000343322754,8.9399995803833,9.119999885559082,8.949999809265137,17954530.0,7.245125770568848
2019-01-23,8.989999771118164,8.8100004196167,8.920000076293945,8.859999656677246,16916784.0,7.172269821166992
2019-01-24,8.899999618530273,8.670000076293945,8.899999618530273,8.829999923706055,15572004.0,7.147984981536865
2019-01-25,8.90999984741211,8.800000190734863,8.84000015258789,8.819999694824219,13424528.0,7.139889240264893
2019-01-28,9.010000228881836,8.829999923706055,8.880000114440918,8.9399995803833,17895985.0,7.237030506134033
2019-01-29,8.9399995803833,8.670000076293945,8.899999618530273,8.850000381469727,17946990.0,7.164175033569336
2019-01-30,8.90999984741211,8.75,8.789999961853027,8.770000457763672,11532330.0,7.099414348602295
2019-01-31,8.90999984741211,8.779999732971191,8.779999732971191,8.84000015258789,16627541.0,7.15608024597168
2019-02-01,9.109999656677246,8.899999618530273,8.899999618530273,9.09000015258789,22878582.0,7.358457565307617
2019-02-11,9.210000038146973,9.039999961853027,9.050000190734863,9.199999809265137,25999038.0,7.447504043579102
2019-02-12,9.369999885559082,9.149999618530273,9.149999618530273,9.369999885559082,31031694.0,7.585120677947998
2019-02-13,9.470000267028809,9.279999732971191,9.399999618530273,9.4399995803833,28611128.0,7.641786098480225
2019-02-14,9.479999542236328,9.3100004196167,9.40999984741211,9.319999694824219,26302177.0,7.544644832611084
2019-02-15,9.350000381469727,9.100000381469727,9.319999694824219,9.119999885559082,28305484.0,7.3827433586120605
2019-02-18,9.4399995803833,9.170000076293945,9.170000076293945,9.420000076293945,33389996.0,7.625596046447754
2019-02-19,9.470000267028809,9.25,9.420000076293945,9.34000015258789,29376932.0,7.560835838317871
2019-02-20,9.579999923706055,9.3100004196167,9.329999923706055,9.569999694824219,40316082.0,7.74702262878418
2019-02-21,9.710000038146973,9.40999984741211,9.609999656677246,9.420000076293945,45298070.0,7.625596046447754
2019-02-22,9.550000190734863,9.300000190734863,9.390000343322754,9.539999961853027,27599479.0,7.722737789154053
2019-02-25,10.210000038146973,9.600000381469727,9.600000381469727,10.210000038146973,68803909.0,8.26511001586914
2019-02-26,10.890000343322754,10.109999656677246,10.300000190734863,10.420000076293945,82978678.0,8.435108184814453
2019-02-27,10.760000228881836,10.329999923706055,10.510000228881836,10.520000457763672,52527117.0,8.516059875488281
2019-02-28,10.619999885559082,10.40999984741211,10.529999732971191,10.5600004196167,32760015.0,8.548439025878906
2019-03-01,10.829999923706055,10.479999542236328,10.609999656677246,10.829999923706055,40960922.0,8.767006874084473
2019-03-04,11.220000267028809,10.720000267028809,10.989999771118164,10.84000015258789,66842854.0,8.775102615356445
2019-03-05,10.880000114440918,10.640000343322754,10.800000190734863,10.819999694824219,40896273.0,8.758912086486816
2019-03-06,11.029999732971191,10.699999809265137,10.84000015258789,10.9399995803833,50059154.0,8.856053352355957
2019-03-07,11.199999809265137,10.75,10.899999618530273,11.010000228881836,52577957.0,8.912718772888184
2019-03-08,10.760000228881836,10.239999771118164,10.760000228881836,10.289999961853027,51938130.0,8.329872131347656
2019-03-11,10.539999961853027,10.180000305175781,10.199999809265137,10.489999771118164,25724808.0,8.491772651672363
2019-03-12,10.630000114440918,10.34000015258789,10.59000015258789,10.470000267028809,33129169.0,8.475584030151367
2019-03-13,10.470000267028809,10.279999732971191,10.449999809265137,10.329999923706055,22682849.0,8.362251281738281
2019-03-14,10.579999923706055,10.270000457763672,10.350000381469727,10.399999618530273,27860955.0,8.418916702270508
2019-03-15,10.609999656677246,10.350000381469727,10.430000305175781,10.5600004196167,30254533.0,8.548439025878906
2019-03-18,10.960000038146973,10.479999542236328,10.609999656677246,10.869999885559082,46076025.0,8.79938793182373
2019-03-19,10.880000114440918,10.600000381469727,10.8100004196167,10.680000305175781,32728044.0,8.645580291748047
2019-03-20,10.869999885559082,10.529999732971191,10.770000457763672,10.720000267028809,32782418.0,8.677961349487305
2019-03-21,10.779999732971191,10.59000015258789,10.75,10.699999809265137,28932330.0,8.661770820617676
2019-03-22,10.699999809265137,10.489999771118164,10.6899995803833,10.640000343322754,23430466.0,8.613200187683105
2019-03-25,10.529999732971191,10.319999694824219,10.399999618530273,10.380000114440918,23201207.0,8.402727127075195
2019-03-26,10.479999542236328,10.119999885559082,10.430000305175781,10.140000343322754,18564242.0,8.208444595336914
2019-03-27,10.300000190734863,10.079999923706055,10.170000076293945,10.289999961853027,14253681.0,8.329872131347656
2019-03-28,10.319999694824219,10.149999618530273,10.199999809265137,10.15999984741211,12499556.0,8.224634170532227
2019-03-29,10.619999885559082,10.180000305175781,10.220000267028809,10.609999656677246,32731139.0,8.58891487121582
2019-04-01,11.170000076293945,10.779999732971191,10.960000038146973,11.109999656677246,61642483.0,8.993669509887695
2019-04-02,11.229999542236328,10.989999771118164,11.210000038146973,11.140000343322754,43560870.0,9.017956733703613
2019-04-03,11.640000343322754,11.069999694824219,11.119999885559082,11.510000228881836,53949597.0,9.317475318908691
2019-04-04,12.140000343322754,11.619999885559082,11.630000114440918,12.0600004196167,71049980.0,9.762706756591797
2019-04-08,12.75,12.050000190734863,12.359999656677246,12.420000076293945,70028967.0,10.054129600524902
2019-04-09,12.279999732971191,12.010000228881836,12.270000457763672,12.109999656677246,39075070.0,9.803181648254395
2019-04-10,12.359999656677246,11.789999961853027,12.109999656677246,12.149999618530273,48501813.0,9.835561752319336
2019-04-11,12.319999694824219,11.8100004196167,12.029999732971191,11.880000114440918,40006286.0,9.616994857788086
2019-04-12,12.079999923706055,11.800000190734863,11.880000114440918,11.979999542236328,24375196.0,9.697944641113281
2019-04-15,12.279999732971191,11.760000228881836,12.220000267028809,11.770000457763672,30210581.0,9.527948379516602
2019-04-16,12.149999618530273,11.550000190734863,11.640000343322754,12.140000343322754,29935841.0,9.82746696472168
2019-04-17,12.369999885559082,12.069999694824219,12.220000267028809,12.1899995803833,29150672.0,9.867941856384277
2019-04-18,12.3100004196167,11.960000038146973,12.170000076293945,11.960000038146973,24071486.0,9.681755065917969
2019-04-19,12.350000381469727,11.59000015258789,11.869999885559082,12.180000305175781,43199924.0,9.859848022460938
2019-04-22,12.260000228881836,11.75,12.260000228881836,11.829999923706055,26175181.0,9.576519012451172
2019-04-23,11.960000038146973,11.5600004196167,11.729999542236328,11.619999885559082,21557289.0,9.40652084350586
2019-04-24,11.8100004196167,11.550000190734863,11.619999885559082,11.729999542236328,16622611.0,9.495567321777344
2019-04-25,11.699999809265137,11.199999809265137,11.65999984741211,11.199999809265137,20777317.0,9.066526412963867
2019-04-26,11.380000114440918,11.0600004196167,11.199999809265137,11.180000305175781,14639517.0,9.050336837768555
2019-05-06,11.039999961853027,10.5,11.0,10.770000457763672,32318890.0,8.718436241149902
2019-05-07,11.029999732971191,10.800000190734863,10.800000190734863,10.9399995803833,21525927.0,8.856053352355957
2019-05-08,10.9399995803833,10.65999984741211,10.739999771118164,10.720000267028809,13468406.0,8.677961349487305
2019-05-09,10.770000457763672,10.4399995803833,10.649999618530273,10.470000267028809,13600066.0,8.475584030151367
2019-05-10,10.819999694824219,10.3100004196167,10.600000381469727,10.779999732971191,17813536.0,8.726531028747559
2019-05-13,10.90999984741211,10.5,10.5600004196167,10.739999771118164,12796103.0,8.694150924682617
2019-05-14,10.770000457763672,10.619999885559082,10.670000076293945,10.65999984741211,11299254.0,8.629390716552734
2019-05-15,10.859999656677246,10.710000038146973,10.739999771118164,10.829999923706055,11615359.0,8.767006874084473
2019-05-16,11.039999961853027,10.800000190734863,10.850000381469727,11.020000457763672,14626257.0,8.920814514160156
2019-05-17,11.0600004196167,10.609999656677246,11.039999961853027,10.640000343322754,16809915.0,8.613200187683105
2019-05-20,10.720000267028809,10.390000343322754,10.630000114440918,10.489999771118164,13626991.0,8.491772651672363
2019-05-21,10.770000457763672,10.489999771118164,10.489999771118164,10.739999771118164,10883399.0,8.694150924682617
2019-05-22,10.880000114440918,10.579999923706055,10.829999923706055,10.6899995803833,10943964.0,8.65367603302002
2019-05-23,10.960000038146973,10.550000190734863,10.680000305175781,10.739999771118164,15991375.0,8.694150924682617
2019-05-24,10.779999732971191,10.579999923706055,10.699999809265137,10.619999885559082,9398030.0,8.597009658813477
2019-05-27,10.819999694824219,10.550000190734863,10.619999885559082,10.760000228881836,11175965.0,8.710342407226562
2019-05-28,10.90999984741211,10.619999885559082,10.770000457763672,10.90999984741211,17083646.0,8.831768035888672
2019-05-29,10.850000381469727,10.710000038146973,10.770000457763672,10.779999732971191,10389225.0,8.726531028747559
2019-05-30,10.819999694824219,10.65999984741211,10.760000228881836,10.779999732971191,10348354.0,8.726531028747559
2019-05-31,10.8100004196167,10.65999984741211,10.789999961853027,10.65999984741211,9289672.0,8.629390716552734
2019-06-03,10.649999618530273,10.289999961853027,10.609999656677246,10.329999923706055,21513626.0,8.362251281738281
2019-06-04,10.569999694824219,10.369999885559082,10.40999984741211,10.489999771118164,13819385.0,8.491772651672363
2019-06-05,10.6899995803833,10.529999732971191,10.59000015258789,10.569999694824219,9599232.0,8.556533813476562
2019-06-06,10.649999618530273,10.529999732971191,10.539999961853027,10.569999694824219,8229095.0,8.556533813476562
2019-06-10,10.739999771118164,10.529999732971191,10.579999923706055,10.729999542236328,14054051.0,8.686055183410645
2019-06-11,10.350000381469727,10.109999656677246,10.109999656677246,10.350000381469727,22900277.0,8.822441101074219
2019-06-12,10.319999694824219,10.15999984741211,10.319999694824219,10.220000267028809,12598765.0,8.711627960205078
2019-06-13,10.239999771118164,10.09000015258789,10.1899995803833,10.180000305175781,10802075.0,8.677532196044922
2019-06-14,10.260000228881836,10.109999656677246,10.199999809265137,10.119999885559082,10688232.0,8.626386642456055
2019-06-17,10.229999542236328,10.100000381469727,10.109999656677246,10.1899995803833,6912451.0,8.686056137084961
2019-06-18,10.270000457763672,10.149999618530273,10.239999771118164,10.239999771118164,5634286.0,8.728676795959473
2019-06-19,10.5,10.239999771118164,10.420000076293945,10.260000228881836,13405398.0,8.74572467803955
2019-06-20,10.550000190734863,10.220000267028809,10.270000457763672,10.479999542236328,16999571.0,8.933255195617676
2019-06-21,10.640000343322754,10.460000038146973,10.520000457763672,10.550000190734863,15887506.0,8.992923736572266
2019-06-24,10.779999732971191,10.460000038146973,10.539999961853027,10.680000305175781,13698909.0,9.103736877441406
2019-06-25,10.819999694824219,10.5600004196167,10.670000076293945,10.779999732971191,22668245.0,9.188977241516113
2019-06-26,10.920000076293945,10.680000305175781,10.75,10.90999984741211,15793119.0,9.299790382385254
2019-06-27,11.050000190734863,10.859999656677246,10.90999984741211,10.960000038146973,17284509.0,9.342411041259766
2019-06-28,10.989999771118164,10.829999923706055,10.949999809265137,10.869999885559082,11121171.0,9.265694618225098
2019-07-01,11.079999923706055,10.920000076293945,11.020000457763672,10.970000267028809,14124195.0,9.350935935974121
2019-07-02,11.010000228881836,10.84000015258789,10.970000267028809,10.920000076293945,11539971.0,9.30831527709961
2019-07-03,10.890000343322754,10.6899995803833,10.869999885559082,10.75,15677954.0,9.163405418395996
2019-07-04,10.920000076293945,10.630000114440918,10.8100004196167,10.699999809265137,12036984.0,9.120784759521484
2019-07-05,10.779999732971191,10.619999885559082,10.770000457763672,10.670000076293945,9695036.0,9.095212936401367
2019-07-08,10.670000076293945,10.270000457763672,10.609999656677246,10.319999694824219,14407100.0,8.796869277954102
2019-07-09,10.390000343322754,10.199999809265137,10.359999656677246,10.239999771118164,10383888.0,8.728676795959473
2019-07-10,10.319999694824219,10.149999618530273,10.260000228881836,10.210000038146973,9156295.0,8.703104019165039
2019-07-11,10.3100004196167,10.079999923706055,10.300000190734863,10.149999618530273,10000524.0,8.651959419250488
2019-07-12,10.319999694824219,10.119999885559082,10.1899995803833,10.260000228881836,9944912.0,8.74572467803955
2019-07-15,10.380000114440918,10.119999885559082,10.3100004196167,10.359999656677246,9925381.0,8.830965042114258
2019-07-16,10.40999984741211,10.300000190734863,10.300000190734863,10.34000015258789,5442292.0,8.813918113708496
2019-07-17,10.369999885559082,10.260000228881836,10.34000015258789,10.289999961853027,6618200.0,8.771297454833984
2019-07-18,10.260000228881836,10.140000343322754,10.25,10.140000343322754,6483227.0,8.64343547821045
2019-07-19,10.390000343322754,10.199999809265137,10.239999771118164,10.319999694824219,8812828.0,8.796869277954102
2019-07-22,10.350000381469727,10.079999923706055,10.329999923706055,10.180000305175781,7562176.0,8.677532196044922
2019-07-23,10.3100004196167,10.119999885559082,10.119999885559082,10.270000457763672,6225581.0,8.75424861907959
2019-07-24,10.420000076293945,10.210000038146973,10.359999656677246,10.25,10334937.0,8.737200736999512
2019-07-25,10.369999885559082,10.239999771118164,10.270000457763672,10.3100004196167,6573154.0,8.788345336914062
2019-07-26,10.420000076293945,10.279999732971191,10.3100004196167,10.380000114440918,9119794.0,8.848013877868652
2019-07-29,10.4399995803833,10.319999694824219,10.4399995803833,10.34000015258789,6933465.0,8.813918113708496
2019-07-30,10.430000305175781,10.329999923706055,10.34000015258789,10.350000381469727,9291876.0,8.822441101074219
2019-07-31,10.369999885559082,10.239999771118164,10.3100004196167,10.289999961853027,8520969.0,8.771297454833984
2019-08-01,10.369999885559082,10.199999809265137,10.319999694824219,10.25,8823648.0,8.737200736999512
2019-08-02,10.199999809265137,10.010000228881836,10.079999923706055,10.130000114440918,10209399.0,8.63491153717041
2019-08-05,10.130000114440918,9.699999809265137,10.100000381469727,9.710000038146973,15379642.0,8.276899337768555
2019-08-06,9.609999656677246,9.15999984741211,9.609999656677246,9.369999885559082,18922741.0,7.987079620361328
2019-08-07,9.420000076293945,9.289999961853027,9.380000114440918,9.289999961853027,8930337.0,7.918887138366699
2019-08-08,9.4399995803833,9.289999961853027,9.359999656677246,9.34000015258789,6872588.0,7.961507797241211
2019-08-09,9.420000076293945,9.140000343322754,9.420000076293945,9.15999984741211,7747300.0,7.808073997497559
2019-08-12,9.350000381469727,9.199999809265137,9.229999542236328,9.350000381469727,8136988.0,7.970032215118408
2019-08-13,9.300000190734863,9.1899995803833,9.25,9.210000038146973,5569663.0,7.85069465637207
2019-08-14,9.380000114440918,9.229999542236328,9.3100004196167,9.239999771118164,7788631.0,7.8762664794921875
2019-08-15,9.260000228881836,8.979999542236328,9.069999694824219,9.220000267028809,9107496.0,7.859218120574951
2019-08-16,9.3100004196167,9.1899995803833,9.25,9.220000267028809,6515656.0,7.859218120574951
2019-08-19,9.470000267028809,9.220000267028809,9.220000267028809,9.460000038146973,9663836.0,8.063796997070312
2019-08-20,9.640000343322754,9.460000038146973,9.470000267028809,9.539999961853027,12597911.0,8.131989479064941
2019-08-21,9.579999923706055,9.430000305175781,9.470000267028809,9.510000228881836,6428741.0,8.106417655944824
2019-08-22,9.680000305175781,9.510000228881836,9.59000015258789,9.5600004196167,8205759.0,8.149038314819336
2019-08-23,9.569999694824219,9.40999984741211,9.550000190734863,9.470000267028809,8154854.0,8.072320938110352
2019-08-26,9.449999809265137,9.229999542236328,9.270000457763672,9.390000343322754,9128972.0,8.004128456115723
2019-08-27,9.6899995803833,9.4399995803833,9.4399995803833,9.460000038146973,12950104.0,8.063796997070312
2019-08-28,9.619999885559082,9.470000267028809,9.550000190734863,9.550000190734863,7109521.0,8.14051342010498
2019-08-29,9.619999885559082,9.470000267028809,9.5,9.600000381469727,8370692.0,8.183134078979492
2019-08-30,9.6899995803833,9.479999542236328,9.649999618530273,9.569999694824219,9030592.0,8.157561302185059
2019-09-02,10.529999732971191,10.430000305175781,10.529999732971191,10.529999732971191,17009279.0,8.975875854492188
2019-09-03,10.970000267028809,10.680000305175781,10.899999618530273,10.800000190734863,59113546.0,9.206026077270508
2019-09-04,11.180000305175781,10.739999771118164,10.850000381469727,11.140000343322754,47142218.0,9.495845794677734
2019-09-05,11.329999923706055,11.020000457763672,11.130000114440918,11.029999732971191,34205430.0,9.402079582214355
2019-09-06,11.350000381469727,11.050000190734863,11.140000343322754,11.1899995803833,30405393.0,9.53846549987793
2019-09-09,11.420000076293945,11.149999618530273,11.25,11.390000343322754,32012278.0,9.708948135375977
2019-09-10,11.529999732971191,11.260000228881836,11.390000343322754,11.430000305175781,18784858.0,9.743043899536133
2019-09-11,11.550000190734863,11.369999885559082,11.520000457763672,11.399999618530273,21393094.0,9.7174711227417
2019-09-12,11.539999961853027,11.350000381469727,11.399999618530273,11.420000076293945,18125484.0,9.73452091217041
2019-09-16,11.649999618530273,11.279999732971191,11.5600004196167,11.350000381469727,21882864.0,9.674851417541504
2019-09-17,11.4399995803833,11.270000457763672,11.289999961853027,11.289999961853027,19406817.0,9.623706817626953
2019-09-18,11.380000114440918,11.1899995803833,11.350000381469727,11.319999694824219,12365207.0,9.64927864074707
2019-09-19,11.319999694824219,11.069999694824219,11.270000457763672,11.300000190734863,13495995.0,9.632230758666992
2019-09-20,11.3100004196167,11.079999923706055,11.279999732971191,11.079999923706055,15303582.0,9.444701194763184
2019-09-23,11.140000343322754,10.920000076293945,11.119999885559082,10.979999542236328,18459024.0,9.359458923339844
2019-09-24,11.170000076293945,10.890000343322754,10.890000343322754,10.9399995803833,20331161.0,9.325363159179688
2019-09-25,11.029999732971191,10.729999542236328,10.970000267028809,10.770000457763672,18110798.0,9.180453300476074
2019-09-26,10.930000305175781,10.649999618530273,10.869999885559082,10.699999809265137,13458317.0,9.120784759521484
2019-09-27,10.779999732971191,10.600000381469727,10.779999732971191,10.6899995803833,13006122.0,9.112260818481445
2019-09-30,10.720000267028809,10.579999923706055,10.649999618530273,10.649999618530273,10889959.0,9.078164100646973
2019-10-08,10.779999732971191,10.579999923706055,10.649999618530273,10.680000305175781,13461410.0,9.103736877441406
2019-10-09,10.779999732971191,10.59000015258789,10.609999656677246,10.770000457763672,10767522.0,9.180453300476074
2019-10-10,10.84000015258789,10.710000038146973,10.789999961853027,10.770000457763672,10465499.0,9.180453300476074
2019-10-11,10.930000305175781,10.789999961853027,10.789999961853027,10.869999885559082,13010040.0,9.265694618225098
2019-10-14,11.149999618530273,10.949999809265137,10.949999809265137,11.109999656677246,16374846.0,9.470272064208984
2019-10-15,11.180000305175781,10.989999771118164,11.130000114440918,11.020000457763672,11323713.0,9.393556594848633
2019-10-16,11.100000381469727,10.8100004196167,11.069999694824219,10.850000381469727,12422637.0,9.24864673614502
2019-10-17,10.920000076293945,10.760000228881836,10.880000114440918,10.800000190734863,7719434.0,9.206026077270508
2019-10-18,10.850000381469727,10.529999732971191,10.789999961853027,10.569999694824219,12954039.0,9.009971618652344
2019-10-21,10.779999732971191,10.420000076293945,10.569999694824219,10.75,13111639.0,9.163405418395996
2019-10-22,10.819999694824219,10.680000305175781,10.779999732971191,10.800000190734863,9570725.0,9.206026077270508
2019-10-23,10.9399995803833,10.75,10.770000457763672,10.850000381469727,9812235.0,9.24864673614502
2019-10-24,10.859999656677246,10.720000267028809,10.819999694824219,10.829999923706055,8659385.0,9.231597900390625
2019-10-25,10.970000267028809,10.789999961853027,10.869999885559082,10.930000305175781,9131516.0,9.316839218139648
2019-10-28,10.9399995803833,10.729999542236328,10.850000381469727,10.770000457763672,20894286.0,9.180453300476074
2019-10-29,10.760000228881836,10.550000190734863,10.760000228881836,10.59000015258789,18115718.0,9.027019500732422
2019-10-30,10.600000381469727,10.430000305175781,10.600000381469727,10.510000228881836,16119594.0,8.958827018737793
2019-10-31,10.520000457763672,10.329999923706055,10.489999771118164,10.390000343322754,17555300.0,8.856538772583008
2019-11-01,10.4399995803833,10.199999809265137,10.329999923706055,10.4399995803833,21065411.0,8.899158477783203
2019-11-04,10.5,10.40999984741211,10.489999771118164,10.479999542236328,15996068.0,8.933255195617676
2019-11-05,10.649999618530273,10.40999984741211,10.479999542236328,10.609999656677246,19833387.0,9.044068336486816
2019-11-06,10.739999771118164,10.550000190734863,10.550000190734863,10.630000114440918,15079284.0,9.061116218566895
2019-11-07,10.670000076293945,10.520000457763672,10.630000114440918,10.609999656677246,11988606.0,9.044068336486816
2019-11-08,10.670000076293945,10.5600004196167,10.619999885559082,10.569999694824219,11223843.0,9.009971618652344
2019-11-11,10.5600004196167,10.239999771118164,10.539999961853027,10.3100004196167,15311040.0,8.788345336914062
2019-11-12,10.8100004196167,10.359999656677246,10.359999656677246,10.680000305175781,53928840.0,9.103736877441406
2019-11-13,10.760000228881836,10.520000457763672,10.760000228881836,10.550000190734863,26795664.0,8.992923736572266
2019-11-14,10.630000114440918,10.300000190734863,10.630000114440918,10.34000015258789,27438752.0,8.813918113708496
2019-11-15,10.359999656677246,10.09000015258789,10.350000381469727,10.1899995803833,22911353.0,8.686056137084961
2019-11-18,10.3100004196167,10.109999656677246,10.140000343322754,10.229999542236328,24131985.0,8.720151901245117
2019-11-19,9.229999542236328,9.100000381469727,9.100000381469727,9.170000076293945,26795493.0,8.663467407226562
2019-11-20,9.289999961853027,9.09000015258789,9.170000076293945,9.140000343322754,17882398.0,8.635124206542969
2019-11-21,9.170000076293945,9.069999694824219,9.100000381469727,9.149999618530273,8230384.0,8.644571304321289
2019-11-22,9.279999732971191,9.119999885559082,9.180000305175781,9.210000038146973,14128869.0,8.701257705688477
2019-11-25,10.020000457763672,9.270000457763672,9.270000457763672,9.920000076293945,60848603.0,9.372038841247559
2019-11-26,9.9399995803833,9.640000343322754,9.930000305175781,9.829999923706055,38800996.0,9.287010192871094
2019-11-27,9.8100004196167,9.539999961853027,9.770000457763672,9.59000015258789,30888888.0,9.060267448425293
2019-11-28,9.600000381469727,9.350000381469727,9.600000381469727,9.380000114440918,21508005.0,8.86186695098877
2019-11-29,9.449999809265137,9.3100004196167,9.399999618530273,9.390000343322754,12831377.0,8.871315002441406
2019-12-02,9.489999771118164,9.289999961853027,9.420000076293945,9.3100004196167,16388708.0,8.795734405517578
2019-12-03,9.329999923706055,9.210000038146973,9.260000228881836,9.329999923706055,11737156.0,8.814628601074219
2019-12-04,9.279999732971191,9.210000038146973,9.270000457763672,9.239999771118164,12534521.0,8.729599952697754
2019-12-05,9.319999694824219,9.199999809265137,9.279999732971191,9.300000190734863,14644238.0,8.786286354064941
2019-12-06,9.34000015258789,9.239999771118164,9.289999961853027,9.3100004196167,12822352.0,8.795734405517578
2019-12-09,9.529999732971191,9.3100004196167,9.329999923706055,9.510000228881836,21458658.0,8.984685897827148
2019-12-10,9.5,9.350000381469727,9.460000038146973,9.420000076293945,13589583.0,8.899657249450684
2019-12-11,9.489999771118164,9.40999984741211,9.420000076293945,9.430000305175781,11670761.0,8.90910530090332
2019-12-12,9.470000267028809,9.279999732971191,9.460000038146973,9.3100004196167,16430422.0,8.795734405517578
2019-12-13,9.470000267028809,9.3100004196167,9.350000381469727,9.460000038146973,19826594.0,8.937447547912598
2019-12-16,9.529999732971191,9.399999618530273,9.529999732971191,9.510000228881836,21465105.0,8.984685897827148
2019-12-17,9.869999885559082,9.470000267028809,9.5,9.729999542236328,37731090.0,9.192533493041992
2019-12-18,9.850000381469727,9.680000305175781,9.699999809265137,9.699999809265137,21189189.0,9.164190292358398
2019-12-19,9.819999694824219,9.6899995803833,9.699999809265137,9.800000190734863,15546819.0,9.2586669921875
2019-12-20,9.9399995803833,9.739999771118164,9.8100004196167,9.829999923706055,22375868.0,9.287010192871094
2019-12-23,9.880000114440918,9.619999885559082,9.84000015258789,9.630000114440918,18112114.0,9.098057746887207
2019-12-24,9.869999885559082,9.609999656677246,9.630000114440918,9.850000381469727,18595915.0,9.30590534210205
2019-12-25,9.850000381469727,9.720000267028809,9.850000381469727,9.760000228881836,12163164.0,9.220876693725586
2019-12-26,9.850000381469727,9.729999542236328,9.770000457763672,9.850000381469727,12243574.0,9.30590534210205
2019-12-27,10.229999542236328,9.859999656677246,9.859999656677246,9.989999771118164,35741027.0,9.43817138671875
2019-12-30,10.5600004196167,9.90999984741211,9.949999809265137,10.430000305175781,50981590.0,9.853867530822754
2019-12-31,10.59000015258789,10.34000015258789,10.380000114440918,10.5600004196167,43717503.0,9.976686477661133
2020-01-02,10.8100004196167,10.550000190734863,10.630000114440918,10.600000381469727,42001944.0,10.014476776123047
2020-01-03,10.699999809265137,10.510000228881836,10.600000381469727,10.569999694824219,26047988.0,9.986133575439453
2020-01-06,10.649999618530273,10.369999885559082,10.510000228881836,10.479999542236328,37155751.0,9.901104927062988
2020-01-07,11.0600004196167,10.460000038146973,10.479999542236328,10.819999694824219,55460654.0,10.222323417663574
2020-01-08,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,37878817.0,9.853867530822754
2020-01-09,10.6899995803833,10.489999771118164,10.569999694824219,10.539999961853027,20081030.0,9.95779037475586
2020-01-10,10.699999809265137,10.489999771118164,10.579999923706055,10.520000457763672,19912380.0,9.938896179199219
2020-01-13,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,25963511.0,9.83497142791748
2020-01-14,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,20185918.0,9.844419479370117
2020-01-15,10.430000305175781,10.229999542236328,10.430000305175781,10.270000457763672,17080921.0,9.702705383300781
2020-01-16,10.329999923706055,10.100000381469727,10.300000190734863,10.140000343322754,20351142.0,9.579886436462402
2020-01-17,10.229999542236328,10.0600004196167,10.180000305175781,10.09000015258789,13285839.0,9.532648086547852
2020-01-20,10.220000267028809,10.020000457763672,10.119999885559082,10.199999809265137,13510781.0,9.636571884155273
2020-01-21,10.15999984741211,9.930000305175781,10.15999984741211,9.970000267028809,20643812.0,9.419276237487793
2020-01-22,10.029999732971191,9.760000228881836,9.949999809265137,9.960000038146973,15393695.0,9.409829139709473
2020-01-23,9.960000038146973,9.539999961853027,9.899999618530273,9.680000305175781,21306844.0,9.145296096801758
2020-02-03,8.859999656677246,8.710000038146973,8.710000038146973,8.710000038146973,22657906.0,8.228876113891602
2020-02-04,8.859999656677246,8.420000076293945,8.420000076293945,8.829999923706055,25489904.0,8.34224796295166
2020-02-05,9.029999732971191,8.75,8.800000190734863,8.930000305175781,22071367.0,8.436724662780762
2020-02-06,9.069999694824219,8.880000114440918,9.020000457763672,9.069999694824219,20403270.0,8.568990707397461
2020-02-07,9.039999961853027,8.829999923706055,8.979999542236328,8.989999771118164,23107990.0,8.493409156799316
2020-02-10,9.270000457763672,8.869999885559082,8.890000343322754,9.260000228881836,24001436.0,8.748496055603027
2020-02-11,9.539999961853027,9.229999542236328,9.279999732971191,9.270000457763672,30228008.0,8.757943153381348
2020-02-12,9.34000015258789,9.170000076293945,9.210000038146973,9.300000190734863,14885837.0,8.786286354064941
2020-02-13,9.329999923706055,9.130000114440918,9.329999923706055,9.170000076293945,19866073.0,8.663467407226562
2020-02-14,9.25,9.109999656677246,9.130000114440918,9.229999542236328,14138454.0,8.720151901245117
2020-02-17,9.449999809265137,9.229999542236328,9.239999771118164,9.449999809265137,22317895.0,8.928000450134277
2020-02-18,9.460000038146973,9.270000457763672,9.449999809265137,9.319999694824219,22175002.0,8.805180549621582
2020-02-19,9.369999885559082,9.279999732971191,9.319999694824219,9.279999732971191,15541325.0,8.767390251159668
2020-02-20,9.40999984741211,9.239999771118164,9.289999961853027,9.40999984741211,23305146.0,8.890209197998047
2020-02-21,9.449999809265137,9.34000015258789,9.40999984741211,9.4399995803833,24255249.0,8.91855239868164
2020-02-24,9.40999984741211,9.270000457763672,9.390000343322754,9.3100004196167,26670623.0,8.795734405517578
2020-02-25,9.220000267028809,9.029999732971191,9.100000381469727,9.149999618530273,24959027.0,8.644571304321289
2020-02-26,9.390000343322754,9.029999732971191,9.050000190734863,9.25,37832767.0,8.73904800415039
2020-02-27,9.329999923706055,9.199999809265137,9.199999809265137,9.229999542236328,19810004.0,8.720151901245117
2020-02-28,9.15999984741211,8.84000015258789,9.050000190734863,8.869999885559082,28697034.0,8.380038261413574
2020-03-02,9.380000114440918,8.90999984741211,8.90999984741211,9.369999885559082,41716670.0,8.852418899536133
2020-03-03,9.670000076293945,9.289999961853027,9.510000228881836,9.350000381469727,36057077.0,8.833524703979492
2020-03-04,9.539999961853027,9.270000457763672,9.3100004196167,9.489999771118164,27411757.0,8.965790748596191
2020-03-05,9.819999694824219,9.489999771118164,9.5600004196167,9.729999542236328,39473807.0,9.192533493041992
2020-03-06,9.630000114440918,9.430000305175781,9.630000114440918,9.460000038146973,29125077.0,8.937447547912598
2020-03-09,9.25,9.109999656677246,9.149999618530273,9.119999885559082,24932113.0,8.616229057312012
2020-03-10,9.399999618530273,9.020000457763672,9.039999961853027,9.350000381469727,22601737.0,8.833524703979492
2020-03-11,9.369999885559082,9.15999984741211,9.34000015258789,9.180000305175781,13522617.0,8.672914505004883
2020-03-12,9.140000343322754,9.010000228881836,9.119999885559082,9.109999656677246,15209000.0,8.606781005859375
2020-03-13,9.069999694824219,8.75,8.829999923706055,9.0,18904700.0,8.502857208251953
2020-03-16,9.119999885559082,8.829999923706055,9.109999656677246,8.829999923706055,17653094.0,8.34224796295166
2020-03-17,8.949999809265137,8.619999885559082,8.859999656677246,8.779999732971191,14931170.0,8.29500961303711
2020-03-18,8.880000114440918,8.550000190734863,8.84000015258789,8.569999694824219,18074704.0,8.096609115600586
2020-03-19,8.600000381469727,8.149999618530273,8.569999694824219,8.489999771118164,17499909.0,8.021028518676758
2020-03-20,8.569999694824219,8.449999809265137,8.5,8.5600004196167,11075541.0,8.087162971496582
2020-03-23,8.430000305175781,8.300000190734863,8.40999984741211,8.3100004196167,9971912.0,7.8509721755981445
2020-03-24,8.479999542236328,8.260000228881836,8.430000305175781,8.420000076293945,15497780.0,7.954895496368408
2020-03-25,8.600000381469727,8.5,8.550000190734863,8.569999694824219,14627071.0,8.096609115600586
2020-03-26,8.630000114440918,8.5,8.569999694824219,8.550000190734863,10169282.0,8.077714920043945
2020-03-27,8.680000305175781,8.539999961853027,8.609999656677246,8.630000114440918,15658333.0,8.153295516967773
2020-03-30,8.739999771118164,8.520000457763672,8.59000015258789,8.6899995803833,18555125.0,8.209980964660645
2020-03-31,8.760000228881836,8.600000381469727,8.760000228881836,8.640000343322754,11024690.0,8.16274356842041
2020-04-01,8.680000305175781,8.5,8.579999923706055,8.520000457763672,12140718.0,8.049371719360352
2020-04-02,8.619999885559082,8.430000305175781,8.449999809265137,8.619999885559082,10040133.0,8.143847465515137
2020-04-03,8.630000114440918,8.5,8.630000114440918,8.550000190734863,9309399.0,8.077714920043945
2020-04-07,8.680000305175781,8.609999656677246,8.640000343322754,8.670000076293945,13268725.0,8.191085815429688
2020-04-08,8.739999771118164,8.59000015258789,8.630000114440918,8.680000305175781,13368585.0,8.200533866882324
2020-04-09,8.720000267028809,8.65999984741211,8.699999809265137,8.670000076293945,7437913.0,8.191085815429688
2020-04-10,8.6899995803833,8.579999923706055,8.680000305175781,8.59000015258789,6612900.0,8.11550521850586
2020-04-13,8.619999885559082,8.539999961853027,8.579999923706055,8.59000015258789,4186241.0,8.11550521850586
2020-04-14,8.6899995803833,8.59000015258789,8.600000381469727,8.6899995803833,10025305.0,8.209980964660645
2020-04-15,8.6899995803833,8.600000381469727,8.6899995803833,8.609999656677246,7701021.0,8.134400367736816
2020-04-16,8.619999885559082,8.550000190734863,8.569999694824219,8.600000381469727,6616967.0,8.124953269958496
2020-04-17,8.6899995803833,8.579999923706055,8.619999885559082,8.619999885559082,10415264.0,8.143847465515137
2020-04-20,8.65999984741211,8.569999694824219,8.640000343322754,8.619999885559082,9274513.0,8.143847465515137
2020-04-21,8.569999694824219,8.329999923706055,8.550000190734863,8.390000343322754,18023022.0,7.926552772521973
2020-04-22,8.460000038146973,8.270000457763672,8.289999961853027,8.4399995803833,10022550.0,7.973790168762207
2020-04-23,8.510000228881836,8.350000381469727,8.479999542236328,8.369999885559082,17538556.0,7.907657146453857
2020-04-24,8.369999885559082,8.25,8.350000381469727,8.260000228881836,13213869.0,7.803733825683594
2020-04-27,8.329999923706055,8.229999542236328,8.229999542236328,8.260000228881836,8896036.0,7.803733825683594
2020-04-28,8.279999732971191,8.069999694824219,8.270000457763672,8.1899995803833,12465379.0,7.737599849700928
2020-04-29,8.1899995803833,8.069999694824219,8.100000381469727,8.149999618530273,13195957.0,7.699809551239014
2020-04-30,8.319999694824219,8.15999984741211,8.180000305175781,8.289999961853027,12874044.0,7.832076549530029
2020-05-06,8.329999923706055,8.15999984741211,8.180000305175781,8.329999923706055,12437614.0,7.869866847991943
2020-05-07,8.350000381469727,8.260000228881836,8.319999694824219,8.300000190734863,9038345.0,7.841524124145508
2020-05-08,8.390000343322754,8.300000190734863,8.3100004196167,8.380000114440918,11792703.0,7.917105197906494
2020-05-11,8.449999809265137,8.359999656677246,8.40999984741211,8.359999656677246,10352111.0,7.898209571838379
2020-05-12,8.380000114440918,8.289999961853027,8.369999885559082,8.329999923706055,9251746.0,7.869866847991943
2020-05-13,8.329999923706055,8.270000457763672,8.3100004196167,8.319999694824219,5671984.0,7.860418796539307
2020-05-14,8.300000190734863,8.199999809265137,8.289999961853027,8.220000267028809,8180209.0,7.76594352722168
2020-05-15,8.270000457763672,8.180000305175781,8.220000267028809,8.220000267028809,6443051.0,7.76594352722168
2020-05-18,8.420000076293945,8.15999984741211,8.220000267028809,8.319999694824219,15140620.0,7.860418796539307
2020-05-19,8.529999732971191,8.399999618530273,8.40999984741211,8.479999542236328,19830477.0,8.011580467224121
2020-05-20,8.640000343322754,8.4399995803833,8.479999542236328,8.479999542236328,18612018.0,8.011580467224121
2020-05-21,8.550000190734863,8.399999618530273,8.550000190734863,8.489999771118164,14140895.0,8.021028518676758
2020-05-22,8.489999771118164,8.300000190734863,8.4399995803833,8.319999694824219,12736531.0,7.860418796539307
2020-05-25,8.449999809265137,8.289999961853027,8.3100004196167,8.40999984741211,9029463.0,7.94544792175293
2020-05-26,8.449999809265137,8.350000381469727,8.449999809265137,8.40999984741211,10906519.0,7.94544792175293
2020-05-27,8.520000457763672,8.350000381469727,8.380000114440918,8.5,16539973.0,8.030476570129395
2020-05-28,8.529999732971191,8.399999618530273,8.489999771118164,8.489999771118164,15050874.0,8.021028518676758
2020-05-29,8.489999771118164,8.399999618530273,8.479999542236328,8.449999809265137,13021965.0,7.983238220214844
2020-06-01,8.550000190734863,8.4399995803833,8.470000267028809,8.550000190734863,18730454.0,8.077714920043945
2020-06-02,8.739999771118164,8.510000228881836,8.5600004196167,8.739999771118164,28463160.0,8.257219314575195
2020-06-03,8.779999732971191,8.600000381469727,8.75,8.609999656677246,21496353.0,8.134400367736816
2020-06-04,8.65999984741211,8.550000190734863,8.649999618530273,8.630000114440918,13659552.0,8.153295516967773
2020-06-05,8.649999618530273,8.520000457763672,8.649999618530273,8.579999923706055,9083727.0,8.106057167053223
2020-06-08,8.710000038146973,8.609999656677246,8.609999656677246,8.699999809265137,14096855.0,8.219429016113281
2020-06-09,8.819999694824219,8.710000038146973,8.760000228881836,8.779999732971191,16111301.0,8.29500961303711
2020-06-10,8.819999694824219,8.670000076293945,8.800000190734863,8.6899995803833,11678628.0,8.209980964660645
2020-06-11,8.699999809265137,8.600000381469727,8.680000305175781,8.619999885559082,9292818.0,8.143847465515137
2020-06-12,8.649999618530273,8.460000038146973,8.5,8.649999618530273,11383223.0,8.17219066619873
2020-06-15,8.65999984741211,8.550000190734863,8.600000381469727,8.5600004196167,8806320.0,8.087162971496582
2020-06-16,8.670000076293945,8.579999923706055,8.59000015258789,8.65999984741211,9517467.0,8.18163776397705
2020-06-17,8.710000038146973,8.609999656677246,8.670000076293945,8.65999984741211,7954185.0,8.18163776397705
2020-06-18,9.0,8.619999885559082,8.619999885559082,8.949999809265137,31993133.0,8.455618858337402
2020-06-19,8.970000267028809,8.8100004196167,8.9399995803833,8.899999618530273,16997554.0,8.408380508422852
2020-06-22,8.9399995803833,8.859999656677246,8.90999984741211,8.880000114440918,13544707.0,8.389486312866211
2020-06-23,8.920000076293945,8.779999732971191,8.869999885559082,8.8100004196167,9435781.0,8.323352813720703
2020-06-24,8.859999656677246,8.760000228881836,8.829999923706055,8.800000190734863,8346498.0,8.313904762268066
2020-06-29,8.789999961853027,8.619999885559082,8.760000228881836,8.640000343322754,11885142.0,8.16274356842041
2020-06-30,8.760000228881836,8.649999618530273,8.649999618530273,8.760000228881836,10236869.0,8.276114463806152
2020-07-01,8.9399995803833,8.789999961853027,8.829999923706055,8.930000305175781,15330646.0,8.436724662780762
2020-07-02,9.289999961853027,8.90999984741211,8.949999809265137,9.270000457763672,30201501.0,8.757943153381348
2020-07-03,9.859999656677246,9.359999656677246,9.380000114440918,9.65999984741211,55009345.0,9.126399993896484
2020-07-06,10.5,9.859999656677246,9.859999656677246,10.5,76787473.0,9.920000076293945
2020-07-07,10.300000190734863,9.5,10.300000190734863,9.609999656677246,71063730.0,9.609999656677246
2020-07-08,9.880000114440918,9.399999618530273,9.489999771118164,9.739999771118164,50901920.0,9.739999771118164
2020-07-09,10.430000305175781,9.5,9.739999771118164,10.09000015258789,65911880.0,10.09000015258789
2020-07-10,9.899999618530273,9.550000190734863,9.899999618530273,9.619999885559082,48634016.0,9.619999885559082
2020-07-13,10.380000114440918,9.829999923706055,10.0,10.100000381469727,76275857.0,10.100000381469727
2020-07-14,10.34000015258789,9.850000381469727,10.130000114440918,10.220000267028809,58229176.0,10.220000267028809
2020-07-15,10.289999961853027,9.869999885559082,10.229999542236328,9.90999984741211,36682233.0,9.90999984741211
2020-07-16,9.949999809265137,9.430000305175781,9.930000305175781,9.470000267028809,35837715.0,9.470000267028809
2020-07-17,9.5,9.170000076293945,9.460000038146973,9.229999542236328,31838460.0,9.229999542236328
2020-07-20,9.699999809265137,9.210000038146973,9.289999961853027,9.649999618530273,43765495.0,9.649999618530273
2020-07-21,9.649999618530273,9.380000114440918,9.649999618530273,9.449999809265137,29232104.0,9.449999809265137
2020-07-22,9.59000015258789,9.40999984741211,9.489999771118164,9.449999809265137,25464336.0,9.449999809265137
2020-07-23,9.420000076293945,9.130000114440918,9.359999656677246,9.350000381469727,23511448.0,9.350000381469727
2020-07-24,9.479999542236328,9.0,9.34000015258789,9.100000381469727,25154535.0,9.100000381469727
2020-07-27,9.15999984741211,8.90999984741211,9.079999923706055,9.149999618530273,15101162.0,9.149999618530273
2020-07-28,9.359999656677246,9.140000343322754,9.170000076293945,9.220000267028809,17009709.0,9.220000267028809
2020-07-29,9.270000457763672,9.0,9.119999885559082,9.270000457763672,18071927.0,9.270000457763672
2020-07-30,9.369999885559082,9.199999809265137,9.319999694824219,9.199999809265137,13283230.0,9.199999809265137
2020-07-31,9.3100004196167,9.109999656677246,9.170000076293945,9.199999809265137,14417017.0,9.199999809265137
2020-08-03,9.369999885559082,9.239999771118164,9.239999771118164,9.369999885559082,24744523.0,9.369999885559082
2020-08-04,9.4399995803833,9.289999961853027,9.390000343322754,9.359999656677246,20206938.0,9.359999656677246
2020-08-05,9.359999656677246,9.170000076293945,9.359999656677246,9.260000228881836,17886680.0,9.260000228881836
2020-08-06,9.3100004196167,9.119999885559082,9.270000457763672,9.199999809265137,20060202.0,9.199999809265137
2020-08-07,9.25,9.029999732971191,9.210000038146973,9.0600004196167,22933509.0,9.0600004196167
2020-08-10,9.170000076293945,9.050000190734863,9.050000190734863,9.119999885559082,12763088.0,9.119999885559082
2020-08-11,9.199999809265137,8.979999542236328,9.149999618530273,9.0,16652676.0,9.0
2020-08-12,9.010000228881836,8.84000015258789,8.949999809265137,8.960000038146973,17005345.0,8.960000038146973
2020-08-13,9.140000343322754,8.989999771118164,8.989999771118164,9.050000190734863,13020268.0,9.050000190734863
2020-08-14,9.140000343322754,8.989999771118164,9.050000190734863,9.130000114440918,11544405.0,9.130000114440918
2020-08-17,9.359999656677246,9.15999984741211,9.170000076293945,9.329999923706055,25406278.0,9.329999923706055
2020-08-18,9.539999961853027,9.279999732971191,9.329999923706055,9.369999885559082,29291629.0,9.369999885559082
2020-08-19,9.510000228881836,9.25,9.34000015258789,9.420000076293945,26944733.0,9.420000076293945
2020-08-20,9.600000381469727,9.220000267028809,9.4399995803833,9.270000457763672,20363102.0,9.270000457763672
2020-08-21,9.300000190734863,9.180000305175781,9.270000457763672,9.260000228881836,15347795.0,9.260000228881836
2020-08-24,9.270000457763672,9.170000076293945,9.229999542236328,9.210000038146973,10906346.0,9.210000038146973
2020-08-25,9.229999542236328,9.0600004196167,9.180000305175781,9.079999923706055,12711371.0,9.079999923706055
2020-08-26,9.149999618530273,8.979999542236328,9.09000015258789,9.029999732971191,11856976.0,9.029999732971191
2020-08-27,9.109999656677246,9.029999732971191,9.039999961853027,9.109999656677246,7676893.0,9.109999656677246
2020-08-28,9.220000267028809,9.069999694824219,9.09000015258789,9.220000267028809,11287766.0,9.220000267028809
2020-08-31,9.40999984741211,9.239999771118164,9.300000190734863,9.279999732971191,23594303.0,9.279999732971191
2020-09-01,9.369999885559082,9.220000267028809,9.25,9.369999885559082,16781038.0,9.369999885559082
2020-09-02,9.390000343322754,9.220000267028809,9.390000343322754,9.270000457763672,13393345.0,9.270000457763672
2020-09-03,9.40999984741211,9.279999732971191,9.289999961853027,9.329999923706055,16707246.0,9.329999923706055
2020-09-04,9.260000228881836,9.119999885559082,9.199999809265137,9.1899995803833,16047710.0,9.1899995803833
2020-09-07,9.380000114440918,9.15999984741211,9.199999809265137,9.199999809265137,17992008.0,9.199999809265137
2020-09-08,9.390000343322754,9.15999984741211,9.180000305175781,9.380000114440918,23090787.0,9.380000114440918
2020-09-09,9.470000267028809,9.289999961853027,9.300000190734863,9.3100004196167,24288791.0,9.3100004196167
2020-09-10,9.5,9.319999694824219,9.380000114440918,9.430000305175781,30269038.0,9.430000305175781
2020-09-11,9.399999618530273,9.020000457763672,9.399999618530273,9.140000343322754,28754289.0,9.140000343322754
2020-09-14,9.149999618530273,9.050000190734863,9.119999885559082,9.119999885559082,14267809.0,9.119999885559082
2020-09-15,9.149999618530273,9.020000457763672,9.130000114440918,9.069999694824219,11151455.0,9.069999694824219
2020-09-16,9.15999984741211,9.010000228881836,9.069999694824219,9.069999694824219,11874059.0,9.069999694824219
2020-09-17,9.180000305175781,9.050000190734863,9.0600004196167,9.100000381469727,14806829.0,9.100000381469727
2020-09-18,9.989999771118164,9.079999923706055,9.100000381469727,9.84000015258789,78994365.0,9.84000015258789
2020-09-21,10.279999732971191,9.75,9.869999885559082,10.15999984741211,79602378.0,10.15999984741211
2020-09-22,10.100000381469727,9.800000190734863,10.069999694824219,9.84000015258789,39113469.0,9.84000015258789
2020-09-23,9.949999809265137,9.619999885559082,9.90999984741211,9.6899995803833,27971271.0,9.6899995803833
2020-09-24,9.670000076293945,9.449999809265137,9.640000343322754,9.529999732971191,25656171.0,9.529999732971191
2020-09-25,9.739999771118164,9.350000381469727,9.630000114440918,9.420000076293945,30431642.0,9.420000076293945
2020-09-28,9.880000114440918,9.510000228881836,9.579999923706055,9.640000343322754,35816462.0,9.640000343322754
2020-09-29,9.699999809265137,9.479999542236328,9.6899995803833,9.5600004196167,25263934.0,9.5600004196167
2020-09-30,9.529999732971191,9.210000038146973,9.529999732971191,9.260000228881836,30546078.0,9.260000228881836
2020-10-09,9.65999984741211,9.220000267028809,9.260000228881836,9.579999923706055,37133242.0,9.579999923706055
2020-10-12,9.770000457763672,9.510000228881836,9.5600004196167,9.710000038146973,40129984.0,9.710000038146973
2020-10-13,9.829999923706055,9.609999656677246,9.729999542236328,9.75,29754675.0,9.75
2020-10-14,9.720000267028809,9.529999732971191,9.720000267028809,9.569999694824219,24150548.0,9.569999694824219
2020-10-15,10.0600004196167,9.5,9.579999923706055,9.850000381469727,52711116.0,9.850000381469727
2020-10-16,10.199999809265137,9.729999542236328,9.850000381469727,9.989999771118164,73707103.0,9.989999771118164
2020-10-19,9.920000076293945,9.479999542236328,9.920000076293945,9.529999732971191,71691595.0,9.529999732971191
2020-10-20,9.520000457763672,9.350000381469727,9.489999771118164,9.520000457763672,26995957.0,9.520000457763672
2020-10-21,9.510000228881836,9.359999656677246,9.510000228881836,9.430000305175781,20768056.0,9.430000305175781
2020-10-22,9.550000190734863,9.369999885559082,9.40999984741211,9.460000038146973,19095888.0,9.460000038146973
2020-10-23,9.479999542236328,9.34000015258789,9.399999618530273,9.380000114440918,17823250.0,9.380000114440918
2020-10-26,9.489999771118164,9.239999771118164,9.350000381469727,9.479999542236328,21337751.0,9.479999542236328
2020-10-27,9.520000457763672,9.359999656677246,9.40999984741211,9.390000343322754,10009579.0,9.390000343322754