Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.972219944000244,6.766670227050781,6.827779769897461,6.777780055999756,16219424.0,5.887898921966553
2010-01-05,6.827779769897461,6.672220230102539,6.7888898849487305,6.766670227050781,8919441.0,5.878248691558838
2010-01-06,6.855559825897217,6.61667013168335,6.772220134735107,6.65556001663208,10026869.0,5.781726360321045
2010-01-07,6.65556001663208,6.416669845581055,6.638889789581299,6.455560207366943,11648569.0,5.607985496520996
2010-01-08,6.516670227050781,6.361110210418701,6.449999809265137,6.477779865264893,9350491.0,5.6272873878479
2010-01-11,6.550000190734863,6.394440174102783,6.5,6.416669845581055,6898320.0,5.574201583862305
2010-01-12,6.7111101150512695,6.400000095367432,6.433330059051514,6.63332986831665,10135456.0,5.762414932250977
2010-01-13,6.599999904632568,6.449999809265137,6.505559921264648,6.472219944000244,9197271.0,5.622458457946777
2010-01-14,6.688889980316162,6.494440078735352,6.494440078735352,6.588890075683594,8855386.0,5.723809242248535
2010-01-15,6.705560207366943,6.588890075683594,6.588890075683594,6.661109924316406,9023346.0,5.786548614501953
2010-01-18,6.833330154418945,6.627779960632324,6.688889980316162,6.8222198486328125,13166435.0,5.926504611968994
2010-01-19,6.838890075683594,6.650000095367432,6.838890075683594,6.744440078735352,13045943.0,5.858936309814453
2010-01-20,6.8222198486328125,6.400000095367432,6.766670227050781,6.416669845581055,12610267.0,5.574201583862305
2010-01-21,6.5,6.36667013168335,6.4277801513671875,6.4611101150512695,6527421.0,5.6128058433532715
2010-01-22,6.472219944000244,6.127779960632324,6.38332986831665,6.40556001663208,12681104.0,5.564549446105957
2010-01-25,6.449999809265137,6.222219944000244,6.38332986831665,6.233329772949219,5241092.0,5.4149322509765625
2010-01-26,6.2888898849487305,5.916669845581055,6.255559921264648,6.011109828948975,6943172.0,5.221887588500977
2010-01-27,6.533329963684082,5.933330059051514,6.016670227050781,6.338890075683594,17060074.0,5.5066328048706055
2010-01-28,6.488890171051025,6.261109828948975,6.4611101150512695,6.34443998336792,14888421.0,5.511454105377197
2010-01-29,6.444439888000488,6.222219944000244,6.255559921264648,6.277780055999756,10431067.0,5.453546047210693
2010-02-01,6.305560111999512,6.061110019683838,6.255559921264648,6.077779769897461,8544620.0,5.279805660247803
2010-02-02,6.25,6.0388898849487305,6.144440174102783,6.055560111999512,6665976.0,5.260502338409424
2010-02-03,6.361110210418701,6.044439792633057,6.105559825897217,6.333330154418945,12411259.0,5.501803398132324
2010-02-04,6.59443998336792,6.255559921264648,6.277780055999756,6.433330059051514,16324459.0,5.588674068450928
2010-02-05,6.472219944000244,6.2111101150512695,6.283329963684082,6.3222198486328125,10494497.0,5.492151260375977
2010-02-08,6.661109924316406,6.36667013168335,6.411109924316406,6.561110019683838,17348337.0,5.699676990509033
2010-02-09,6.650000095367432,6.505559921264648,6.505559921264648,6.611110210418701,9402858.0,5.743111610412598
2010-02-10,6.805560111999512,6.561110019683838,6.644440174102783,6.744440078735352,10785841.0,5.858936309814453
2010-02-11,6.766670227050781,6.583330154418945,6.722219944000244,6.611110210418701,7862427.0,5.743111610412598
2010-02-12,6.766670227050781,6.588890075683594,6.650000095367432,6.63332986831665,6937762.0,5.762414932250977
2010-02-22,6.766670227050781,6.611110210418701,6.661109924316406,6.650000095367432,7453195.0,5.776895523071289
2010-02-23,6.761109828948975,6.5722198486328125,6.638889789581299,6.744440078735352,8978216.0,5.858936309814453
2010-02-24,7.09443998336792,6.75,6.75,6.994440078735352,18390440.0,6.076113700866699
2010-02-25,7.327779769897461,6.966670036315918,6.994440078735352,7.183330059051514,26078281.0,6.240203380584717
2010-02-26,7.305560111999512,7.111110210418701,7.183330059051514,7.25,15281793.0,6.29811954498291
2010-03-01,7.449999809265137,7.2111101150512695,7.25,7.277780055999756,14743355.0,6.3222527503967285
2010-03-02,7.305560111999512,7.13332986831665,7.266670227050781,7.161109924316406,12409443.0,6.220901012420654
2010-03-03,7.361110210418701,7.13332986831665,7.161109924316406,7.3222198486328125,13225043.0,6.360857963562012
2010-03-04,7.494440078735352,7.044439792633057,7.34443998336792,7.09443998336792,14519596.0,6.162984371185303
2010-03-05,7.188889980316162,6.972219944000244,7.144440174102783,7.09443998336792,10241536.0,6.162984371185303
2010-03-08,7.255559921264648,7.083330154418945,7.111110210418701,7.2111101150512695,7211491.0,6.264336109161377
2010-03-09,7.216670036315918,7.077779769897461,7.199999809265137,7.15556001663208,6700583.0,6.216079235076904
2010-03-10,7.255559921264648,7.061110019683838,7.183330059051514,7.111110210418701,5825770.0,6.177465915679932
2010-03-11,7.472219944000244,7.2111101150512695,7.25,7.266670227050781,18071901.0,6.312601089477539
2010-03-12,7.311110019683838,7.061110019683838,7.222219944000244,7.105559825897217,11355262.0,6.172643184661865
2010-03-15,7.138889789581299,6.900000095367432,7.11667013168335,6.988890171051025,8875640.0,6.071292400360107
2010-03-16,7.138889789581299,6.938889980316162,7.022220134735107,7.11667013168335,8197573.0,6.182295322418213
2010-03-17,7.316669940948486,7.122220039367676,7.138889789581299,7.305560111999512,11447042.0,6.346385478973389
2010-03-18,7.400000095367432,7.283329963684082,7.333330154418945,7.36667013168335,9492604.0,6.399471282958984
2010-03-19,7.683330059051514,7.338890075683594,7.400000095367432,7.61667013168335,17581208.0,6.616648197174072
2010-03-22,7.761109828948975,7.561110019683838,7.61667013168335,7.627779960632324,10194880.0,6.6262993812561035
2010-03-23,7.805560111999512,7.583330154418945,7.666669845581055,7.63332986831665,11513835.0,6.631120681762695
2010-03-24,7.855559825897217,7.61667013168335,7.694439888000488,7.733329772949219,11527632.0,6.717991352081299
2010-03-25,7.722219944000244,7.422220230102539,7.722219944000244,7.4611101150512695,14226892.0,6.481512546539307
2010-03-26,7.744440078735352,7.472219944000244,7.472219944000244,7.738890171051025,9812709.0,6.722821235656738
2010-03-29,8.027779579162598,7.75,7.938889980316162,7.777780055999756,13658303.0,6.756605625152588
2010-03-30,7.772220134735107,7.588890075683594,7.683330059051514,7.699999809265137,11683184.0,6.689036846160889
2010-03-31,7.861110210418701,7.694439888000488,7.7111101150512695,7.7888898849487305,9112549.0,6.766256809234619
2010-04-01,8.388890266418457,7.916669845581055,7.933330059051514,8.22778034210205,25245135.0,7.147523403167725
2010-04-02,8.411109924316406,8.155559539794922,8.305560111999512,8.222220420837402,17433148.0,7.142693519592285
2010-04-06,8.277779579162598,8.02221965789795,8.244440078735352,8.194439888000488,12423019.0,7.118560791015625
2010-04-07,8.31110954284668,8.127779960632324,8.194439888000488,8.27221965789795,10299283.0,7.186127662658691
2010-04-08,8.416669845581055,8.205559730529785,8.266670227050781,8.294440269470215,13827915.0,7.2054314613342285
2010-04-09,8.327779769897461,8.177780151367188,8.305560111999512,8.294440269470215,10027300.0,7.2054314613342285
2010-04-12,8.550000190734863,8.28888988494873,8.294440269470215,8.516670227050781,14281315.0,7.398483753204346
2010-04-13,8.56110954284668,7.916669845581055,8.516670227050781,8.255559921264648,19558449.0,7.171656131744385
2010-04-14,8.277779579162598,8.133330345153809,8.25,8.261110305786133,7671726.0,7.176477909088135
2010-04-15,8.316670417785645,7.9611101150512695,8.266670227050781,8.0,12342015.0,6.949649333953857
2010-04-16,8.111109733581543,8.0,8.0,8.06110954284668,5700827.0,7.0027360916137695
2010-04-19,8.133330345153809,7.666669845581055,8.016670227050781,7.738890171051025,11674607.0,6.722821235656738
2010-04-20,7.922220230102539,7.63332986831665,7.755559921264648,7.888889789581299,8874761.0,6.853126049041748
2010-04-21,8.233329772949219,7.861110210418701,7.861110210418701,8.194439888000488,11800816.0,7.118560791015625
2010-04-22,8.494440078735352,8.127779960632324,8.216670036315918,8.333330154418945,14581449.0,7.239215850830078
2010-04-23,8.533329963684082,8.194439888000488,8.305560111999512,8.316670417785645,10148319.0,7.224743843078613
2010-04-26,8.472220420837402,8.222220420837402,8.394439697265625,8.466670036315918,9633645.0,7.355049133300781
2010-04-27,8.483329772949219,8.005559921264648,8.394439697265625,8.244440078735352,14371848.0,7.161996364593506
2010-04-28,8.266670227050781,7.988890171051025,8.127779960632324,8.177780151367188,9786472.0,7.104088306427002
2010-04-29,8.222220420837402,7.377779960632324,8.122220039367676,7.388889789581299,20341309.0,6.418774127960205
2010-04-30,7.4611101150512695,6.933330059051514,7.40556001663208,7.11667013168335,15833972.0,6.182295322418213
2010-05-04,7.2111101150512695,6.949999809265137,6.949999809265137,7.0722198486328125,6728341.0,6.143681526184082
2010-05-05,7.3222198486328125,6.977779865264893,6.988890171051025,7.316669940948486,8932001.0,6.356037139892578
2010-05-06,7.4277801513671875,7.111110210418701,7.333330154418945,7.122220039367676,10727037.0,6.187116622924805
2010-05-07,7.516670227050781,6.949999809265137,6.994440078735352,7.377779960632324,14492952.0,6.409122943878174
2010-05-10,7.811110019683838,7.444439888000488,7.449999809265137,7.638889789581299,20377139.0,6.635950565338135
2010-05-11,7.783329963684082,7.311110019683838,7.772220134735107,7.338890075683594,12069518.0,6.375339031219482
2010-05-12,7.472219944000244,7.083330154418945,7.172220230102539,7.2111101150512695,7585596.0,6.264336109161377
2010-05-13,7.316669940948486,6.7888898849487305,7.227779865264893,7.2111101150512695,14077276.0,6.264336109161377
2010-05-14,7.349999904632568,6.949999809265137,7.055560111999512,7.266670227050781,10668164.0,6.312601089477539
2010-05-17,7.433330059051514,7.016670227050781,7.138889789581299,7.044439792633057,16667073.0,6.1195478439331055
2010-05-18,7.066669940948486,6.599999904632568,6.888889789581299,6.994440078735352,13981892.0,6.076113700866699
2010-05-19,7.09443998336792,6.75,6.894440174102783,6.988890171051025,9392074.0,6.071292400360107
2010-05-20,7.25,6.8222198486328125,6.9277801513671875,7.11667013168335,13277196.0,6.182295322418213
2010-05-21,7.349999904632568,6.900000095367432,6.949999809265137,7.305560111999512,12947776.0,6.346385478973389
2010-05-24,7.627779960632324,7.277780055999756,7.355559825897217,7.61667013168335,12923896.0,6.616648197174072
2010-05-25,7.611110210418701,7.388889789581299,7.522220134735107,7.494440078735352,14913020.0,6.510467052459717
2010-05-26,7.7111101150512695,7.444439888000488,7.449999809265137,7.622220039367676,9579537.0,6.621469497680664
2010-05-27,7.988890171051025,7.5722198486328125,7.65556001663208,7.84443998336792,18319379.0,6.814513683319092
2010-05-28,7.84443998336792,7.84443998336792,7.84443998336792,7.84443998336792,0.0,6.814513683319092
2010-05-31,8.194439888000488,7.699999809265137,7.716670036315918,7.861110210418701,27871387.0,6.8289947509765625
2010-06-01,8.144439697265625,7.555560111999512,7.783329963684082,8.077779769897461,22636390.0,7.017216205596924
2010-06-02,8.055560111999512,7.861110210418701,7.972219944000244,7.983329772949219,9284063.0,6.935168266296387
2010-06-03,8.083330154418945,7.755559921264648,8.06110954284668,7.766670227050781,11182873.0,6.746954917907715
2010-06-04,7.888889789581299,7.622220039367676,7.694439888000488,7.855559825897217,8024816.0,6.824173450469971
2010-06-07,8.055560111999512,7.694439888000488,7.727779865264893,7.994440078735352,13402251.0,6.944819450378418
2010-06-08,8.155559539794922,7.84443998336792,7.966670036315918,7.944439888000488,10265497.0,6.901383876800537
2010-06-09,8.138890266418457,7.955560207366943,7.994440078735352,8.072219848632812,14252762.0,7.012387752532959
2010-06-10,8.416669845581055,8.0,8.050000190734863,8.383330345153809,25306412.0,7.282650470733643
2010-06-11,8.483329772949219,8.22778034210205,8.338890075683594,8.28888988494873,15182030.0,7.2006096839904785
2010-06-17,8.366669654846191,7.872220039367676,8.333330154418945,7.88332986831665,13987897.0,6.848297595977783
2010-06-18,7.888889789581299,7.466670036315918,7.833330154418945,7.63332986831665,15276811.0,6.631120681762695
2010-06-21,7.911109924316406,7.5,7.611110210418701,7.855559825897217,8811513.0,6.824173450469971
2010-06-22,8.050000190734863,7.794439792633057,7.833330154418945,7.955560207366943,9078916.0,6.911044120788574
2010-06-23,8.011110305786133,7.672220230102539,7.955560207366943,7.727779865264893,8144753.0,6.713170528411865
2010-06-24,7.877779960632324,7.699999809265137,7.727779865264893,7.833330154418945,5520884.0,6.804862022399902
2010-06-25,7.805560111999512,7.555560111999512,7.772220134735107,7.599999904632568,8441482.0,6.602166652679443
2010-06-28,7.683330059051514,7.316669940948486,7.583330154418945,7.400000095367432,5735072.0,6.4284257888793945
2010-06-29,7.5388898849487305,7.055560111999512,7.400000095367432,7.083330154418945,8900073.0,6.153332233428955
2010-06-30,7.15556001663208,6.977779865264893,7.0388898849487305,7.0388898849487305,5996279.0,6.11472749710083
2010-07-01,7.205560207366943,7.027780055999756,7.033329963684082,7.0722198486328125,5364151.0,6.143681526184082
2010-07-02,7.105559825897217,6.63332986831665,7.083330154418945,6.916669845581055,10477969.0,6.008553981781006
2010-07-05,7.083330154418945,6.738890171051025,6.84443998336792,7.044439792633057,6769346.0,6.1195478439331055
2010-07-06,7.277780055999756,7.044439792633057,7.044439792633057,7.233329772949219,6252806.0,6.283638000488281
2010-07-07,7.277780055999756,7.127779960632324,7.216670036315918,7.216670036315918,4355339.0,6.269165515899658
2010-07-08,7.316669940948486,7.088890075683594,7.266670227050781,7.227779865264893,6078838.0,6.278817176818848
2010-07-09,7.4611101150512695,7.161109924316406,7.222219944000244,7.416669845581055,6547289.0,6.442907333374023
2010-07-12,7.511109828948975,7.34443998336792,7.416669845581055,7.438889980316162,7366648.0,6.462209224700928
2010-07-13,7.388889789581299,7.166669845581055,7.388889789581299,7.238890171051025,6110759.0,6.288468837738037
2010-07-14,7.483329772949219,7.277780055999756,7.294439792633057,7.4277801513671875,8025804.0,6.452558517456055
2010-07-15,7.466670036315918,7.222219944000244,7.36667013168335,7.266670227050781,4838818.0,6.312601089477539
2010-07-16,7.355559825897217,7.111110210418701,7.216670036315918,7.2888898849487305,3566113.0,6.465363502502441
2010-07-19,7.483329772949219,7.172220230102539,7.2111101150512695,7.472219944000244,5382650.0,6.627979755401611
2010-07-20,7.638889789581299,7.433330059051514,7.5,7.599999904632568,8935574.0,6.7413225173950195
2010-07-21,7.733329772949219,7.5388898849487305,7.599999904632568,7.622220039367676,8850010.0,6.7610321044921875
2010-07-22,7.666669845581055,7.472219944000244,7.59443998336792,7.661109924316406,7730525.0,6.795527935028076
2010-07-23,7.688889980316162,7.444439888000488,7.666669845581055,7.550000190734863,8559637.0,6.696971893310547
2010-07-26,7.65556001663208,7.5,7.550000190734863,7.61667013168335,6077894.0,6.756109714508057
2010-07-27,7.761109828948975,7.527780055999756,7.611110210418701,7.699999809265137,9430315.0,6.830024242401123
2010-07-28,7.88332986831665,7.644440174102783,7.699999809265137,7.84443998336792,13888957.0,6.9581451416015625
2010-07-29,7.849999904632568,7.6777801513671875,7.811110019683838,7.783329963684082,9243648.0,6.903939247131348
2010-07-30,7.86667013168335,7.705560207366943,7.727779865264893,7.772220134735107,5872072.0,6.894084930419922
2010-08-02,7.916669845581055,7.772220134735107,7.777780055999756,7.849999904632568,9773159.0,6.963076114654541
2010-08-03,7.90556001663208,7.672220230102539,7.855559825897217,7.688889980316162,10788260.0,6.820169925689697
2010-08-04,7.7111101150512695,7.583330154418945,7.638889789581299,7.705560207366943,7747538.0,6.834956645965576
2010-08-05,7.966670036315918,7.688889980316162,7.7111101150512695,7.90556001663208,14577669.0,7.012359619140625
2010-08-06,8.0,7.855559825897217,7.90556001663208,7.977779865264893,8428493.0,7.076420307159424
2010-08-09,8.083330154418945,7.872220039367676,7.972219944000244,7.988890171051025,9875729.0,7.086275100708008
2010-08-10,8.044440269470215,7.638889789581299,7.988890171051025,7.65556001663208,10330853.0,6.790605545043945
2010-08-11,7.744440078735352,7.588890075683594,7.705560207366943,7.722219944000244,7559878.0,6.849733829498291
2010-08-12,7.766670227050781,7.605559825897217,7.622220039367676,7.644440174102783,7427903.0,6.780742645263672
2010-08-13,7.800000190734863,7.599999904632568,7.661109924316406,7.766670227050781,9110318.0,6.889162063598633
2010-08-16,7.994440078735352,7.800000190734863,7.805560111999512,7.933330059051514,15621761.0,7.036991596221924
2010-08-17,8.044440269470215,7.888889789581299,8.0,7.994440078735352,11873871.0,7.091197967529297
2010-08-18,7.988890171051025,7.777780055999756,7.949999809265137,7.855559825897217,11450610.0,6.968008995056152
2010-08-19,7.90556001663208,7.777780055999756,7.90556001663208,7.811110019683838,11949437.0,6.9285807609558105
2010-08-20,7.800000190734863,7.5722198486328125,7.777780055999756,7.611110210418701,10561619.0,6.7511773109436035
2010-08-23,7.7111101150512695,7.533329963684082,7.599999904632568,7.599999904632568,8474639.0,6.7413225173950195
2010-08-24,8.322219848632812,7.833330154418945,7.833330154418945,7.9611101150512695,35897420.0,7.061634063720703
2010-08-25,7.9277801513671875,7.7111101150512695,7.90556001663208,7.772220134735107,15619576.0,6.894084930419922
2010-08-26,7.9611101150512695,7.75,7.777780055999756,7.872220039367676,10470992.0,6.982786655426025
2010-08-27,7.972219944000244,7.827779769897461,7.833330154418945,7.938889980316162,8065294.0,7.041923999786377
2010-08-30,8.072219848632812,7.90556001663208,7.988890171051025,8.027779579162598,12962999.0,7.120770454406738
2010-08-31,8.0,7.861110210418701,7.972219944000244,7.922220230102539,10838398.0,7.0271382331848145
2010-09-01,8.149999618530273,7.911109924316406,7.944439888000488,8.055560111999512,15713687.0,7.145411968231201
2010-09-02,8.255559921264648,8.06110954284668,8.094440460205078,8.183329582214355,16380589.0,7.258746147155762
2010-09-03,8.194439888000488,7.972219944000244,8.183329582214355,8.094440460205078,15231213.0,7.179899215698242
2010-09-06,8.233329772949219,8.033329963684082,8.111109733581543,8.127779960632324,11547544.0,7.20947265625
2010-09-07,8.21111011505127,8.011110305786133,8.149999618530273,8.094440460205078,8934149.0,7.179899215698242
2010-09-08,8.22778034210205,8.016670227050781,8.03888988494873,8.222220420837402,11530741.0,7.293242454528809
2010-09-09,8.488889694213867,8.177780151367188,8.177780151367188,8.27221965789795,23689820.0,7.337592601776123
2010-09-10,8.861109733581543,8.238889694213867,8.25,8.783329963684082,29564147.0,7.790956020355225
2010-09-13,9.105560302734375,8.78888988494873,8.822219848632812,9.0,27162655.0,7.983145713806152
2010-09-14,9.127779960632324,8.911109924316406,9.0,8.994440078735352,15095966.0,7.978213310241699
2010-09-15,9.111109733581543,8.844440460205078,8.972220420837402,8.894439697265625,14083270.0,7.889511585235596
2010-09-16,9.072219848632812,8.56110954284668,8.911109924316406,8.744440078735352,15859903.0,7.756460666656494
2010-09-17,9.055560111999512,8.672220230102539,8.75,8.894439697265625,13042440.0,7.889511585235596
2010-09-20,9.305560111999512,8.855560302734375,8.905559539794922,8.97778034210205,16367148.0,7.963436126708984
2010-09-21,9.183329582214355,8.805560111999512,8.97778034210205,8.861109733581543,10874263.0,7.859947681427002
2010-09-27,9.155559539794922,8.722220420837402,8.861109733581543,9.133330345153809,11425127.0,8.101412773132324
2010-09-28,9.305560111999512,9.094440460205078,9.138890266418457,9.166669845581055,11261504.0,8.13098430633545
2010-09-29,9.305560111999512,9.083330154418945,9.266670227050781,9.18889045715332,10766862.0,8.15069580078125
2010-09-30,9.588890075683594,9.0,9.094440460205078,9.411109924316406,16621072.0,8.347805976867676
2010-10-08,9.705559730529785,9.444439888000488,9.494440078735352,9.600000381469727,15125627.0,8.515356063842773
2010-10-11,9.81110954284668,9.449999809265137,9.633330345153809,9.533329963684082,15660583.0,8.456217765808105
2010-10-12,9.699999809265137,9.472220420837402,9.516670227050781,9.605560302734375,12090942.0,8.520286560058594
2010-10-13,9.71111011505127,9.277779579162598,9.611109733581543,9.388890266418457,16982966.0,8.328097343444824
2010-10-14,9.205559730529785,8.888890266418457,9.205559730529785,8.905559539794922,18379265.0,7.899375915527344
2010-10-15,9.133330345153809,8.777779579162598,8.850000381469727,8.988889694213867,13546688.0,7.973289966583252
2010-10-18,9.144439697265625,8.75,8.899999618530273,9.105560302734375,10927528.0,8.076777458190918
2010-10-19,9.216670036315918,9.02221965789795,9.055560111999512,9.194439888000488,9233719.0,8.15561580657959
2010-10-20,9.416669845581055,9.055560111999512,9.083330154418945,9.25,11688586.0,8.204899787902832
2010-10-21,9.433329582214355,9.172220230102539,9.261110305786133,9.316670417785645,8355991.0,8.264037132263184
2010-10-22,9.816670417785645,9.266670227050781,9.327779769897461,9.794440269470215,16249948.0,8.687827110290527
2010-10-25,10.16670036315918,9.838890075683594,9.850000381469727,9.922220230102539,17343364.0,8.801170349121094
2010-10-26,10.044400215148926,9.677780151367188,9.922220230102539,9.994440078735352,12151258.0,8.865230560302734
2010-10-27,10.16670036315918,9.722220420837402,9.988889694213867,9.72778034210205,12779851.0,8.628700256347656
2010-10-28,10.127799987792969,9.72778034210205,9.72778034210205,9.983329772949219,17950513.0,8.855375289916992
2010-10-29,10.127799987792969,9.466670036315918,9.72778034210205,9.53888988494873,29100089.0,8.461148262023926
2010-11-01,9.738889694213867,9.427780151367188,9.605560302734375,9.68889045715332,21571918.0,8.594202041625977
2010-11-02,9.72778034210205,9.505559921264648,9.655559539794922,9.550000190734863,17070797.0,8.4710054397583
2010-11-03,9.927780151367188,9.56110954284668,9.583330154418945,9.761110305786133,21006378.0,8.658262252807617
2010-11-04,9.861109733581543,9.5,9.777779579162598,9.677780151367188,16757579.0,8.58434772491455
2010-11-05,9.81110954284668,9.56110954284668,9.761110305786133,9.722220420837402,15796197.0,8.62376594543457
2010-11-08,9.988889694213867,9.683329582214355,9.722220420837402,9.966670036315918,22379603.0,8.840597152709961
2010-11-09,9.927780151367188,9.677780151367188,9.927780151367188,9.761110305786133,17867930.0,8.658262252807617
2010-11-10,9.766670227050781,9.583330154418945,9.722220420837402,9.733329772949219,15967723.0,8.633620262145996
2010-11-11,9.883330345153809,9.638890266418457,9.71111011505127,9.655559539794922,18990446.0,8.564637184143066
2010-11-12,9.677780151367188,8.81110954284668,9.600000381469727,8.833330154418945,23022540.0,7.835305690765381
2010-11-15,9.177780151367188,8.833330154418945,8.899999618530273,9.177780151367188,13011221.0,8.140840530395508
2010-11-16,9.466670036315918,8.949999809265137,9.216670036315918,9.138890266418457,17564706.0,8.106343269348145
2010-11-17,9.355560302734375,8.944439888000488,9.027779579162598,8.994440078735352,9317072.0,7.978213310241699
2010-11-18,9.18889045715332,9.005559921264648,9.083330154418945,9.149999618530273,7149051.0,8.116196632385254
2010-11-19,9.277779579162598,9.055560111999512,9.22778034210205,9.255559921264648,8376478.0,8.209832191467285
2010-11-22,9.388890266418457,9.166669845581055,9.21111011505127,9.355560302734375,10490074.0,8.298531532287598
2010-11-23,9.533329963684082,9.233329772949219,9.399999618530273,9.350000381469727,15853896.0,8.293601036071777
2010-11-24,9.52221965789795,9.111109733581543,9.172220230102539,9.47778034210205,11895440.0,8.40694522857666
2010-11-25,9.600000381469727,9.327779769897461,9.555560111999512,9.383330345153809,13217600.0,8.323165893554688
2010-11-26,9.611109733581543,9.394439697265625,9.444439888000488,9.56110954284668,15914525.0,8.48085880279541
2010-11-29,9.616669654846191,9.416669845581055,9.527779579162598,9.516670227050781,11824157.0,8.441439628601074
2010-11-30,9.555560111999512,8.944439888000488,9.516670227050781,9.111109733581543,14690383.0,8.08170223236084
2010-12-01,9.305560111999512,9.06110954284668,9.161109924316406,9.244440078735352,7375891.0,8.199968338012695
2010-12-02,9.644439697265625,9.31110954284668,9.388890266418457,9.338890075683594,20363096.0,8.283747673034668
2010-12-03,9.427780151367188,9.149999618530273,9.294440269470215,9.300000190734863,7721233.0,8.249252319335938
2010-12-06,9.416669845581055,9.02221965789795,9.394439697265625,9.050000190734863,8207433.0,8.027497291564941
2010-12-07,9.205559730529785,8.888890266418457,9.055560111999512,9.155559539794922,6864228.0,8.121129035949707
2010-12-08,9.577779769897461,9.222220420837402,9.222220420837402,9.355560302734375,19700014.0,8.298531532287598
2010-12-09,9.52221965789795,9.22778034210205,9.31110954284668,9.383330345153809,12405739.0,8.323165893554688
2010-12-10,9.466670036315918,9.283329963684082,9.316670417785645,9.444439888000488,8670618.0,8.37736988067627
2010-12-13,9.994440078735352,9.494440078735352,9.494440078735352,9.955559730529785,30811817.0,8.830742835998535
2010-12-14,10.0556001663208,9.816670417785645,10.0,10.022199630737305,23127129.0,8.889852523803711
2010-12-15,10.205599784851074,9.838890075683594,10.0556001663208,9.905559539794922,20784640.0,8.78639030456543
2010-12-16,10.0,9.716670036315918,9.905559539794922,9.755559921264648,13304057.0,8.653339385986328
2010-12-17,9.888890266418457,9.68889045715332,9.738889694213867,9.800000190734863,9326669.0,8.692757606506348
2010-12-20,9.877779960632324,9.46111011505127,9.822219848632812,9.633330345153809,14073764.0,8.544919967651367
2010-12-21,9.755559921264648,9.550000190734863,9.611109733581543,9.705559730529785,7765333.0,8.608988761901855
2010-12-22,9.97778034210205,9.755559921264648,9.755559921264648,9.822219848632812,15651940.0,8.712470054626465
2010-12-23,9.93889045715332,9.555560111999512,9.805560111999512,9.566670417785645,8569438.0,8.48579216003418
2010-12-24,9.600000381469727,9.31110954284668,9.555560111999512,9.338890075683594,8134146.0,8.283747673034668
2010-12-27,9.527779579162598,9.111109733581543,9.388890266418457,9.116669654846191,7445840.0,8.086634635925293
2010-12-28,9.255559921264648,8.872220039367676,9.06110954284668,8.944439888000488,7981277.0,7.93386173248291
2010-12-29,9.055560111999512,8.905559539794922,9.0,9.050000190734863,4528303.0,8.027497291564941
2010-12-30,9.044440269470215,8.833330154418945,9.044440269470215,8.983329772949219,5950253.0,7.968358993530273
2010-12-31,9.177780151367188,9.005559921264648,9.077779769897461,9.155559539794922,6600130.0,8.121129035949707
2011-01-04,9.255559921264648,9.100000381469727,9.18889045715332,9.25,7225790.0,8.204899787902832
2011-01-05,9.544440269470215,9.199999809265137,9.255559921264648,9.5,12042155.0,8.426653861999512
2011-01-06,9.527779579162598,9.333330154418945,9.472220420837402,9.422220230102539,6310996.0,8.357661247253418
2011-01-07,9.52221965789795,9.25,9.52221965789795,9.300000190734863,6777837.0,8.249252319335938
2011-01-10,9.333330154418945,8.983329772949219,9.305560111999512,9.011110305786133,6655185.0,7.99299955368042
2011-01-11,9.066670417785645,8.877779960632324,9.06110954284668,8.988889694213867,5467727.0,7.973289966583252
2011-01-12,9.055560111999512,8.888890266418457,9.016670227050781,9.005559921264648,4475039.0,7.988079071044922
2011-01-13,9.077779769897461,8.96111011505127,9.055560111999512,9.050000190734863,3419190.0,8.027497291564941
2011-01-14,9.027779579162598,8.872220039367676,9.027779579162598,8.894439697265625,4453857.0,7.889511585235596
2011-01-17,8.833330154418945,8.338890075683594,8.833330154418945,8.388890266418457,7249478.0,7.4410810470581055
2011-01-18,8.433329582214355,8.277779579162598,8.355560302734375,8.399999618530273,2732179.0,7.450934886932373
2011-01-19,8.583330154418945,8.394439697265625,8.394439697265625,8.577779769897461,4072703.0,7.6086297035217285
2011-01-20,8.605560302734375,8.266670227050781,8.583330154418945,8.266670227050781,4582453.0,7.33267068862915
2011-01-21,8.466670036315918,8.222220420837402,8.22778034210205,8.361109733581543,3910891.0,7.416439533233643
2011-01-24,8.388890266418457,8.166669845581055,8.377779960632324,8.205559730529785,5130106.0,7.278463840484619
2011-01-25,8.266670227050781,7.838890075683594,8.266670227050781,7.90556001663208,5287012.0,7.012359619140625
2011-01-26,8.077779769897461,7.911109924316406,7.911109924316406,8.03888988494873,2671015.0,7.1306257247924805
2011-01-27,8.344440460205078,7.894440174102783,8.0,8.277779579162598,6108988.0,7.34252405166626
2011-01-28,8.822219848632812,8.333330154418945,8.338890075683594,8.644439697265625,12807995.0,7.667757034301758
2011-01-31,9.472220420837402,8.766670227050781,8.766670227050781,9.327779769897461,23851681.0,8.273890495300293
2011-02-01,9.361109733581543,9.055560111999512,9.338890075683594,9.105560302734375,11111359.0,8.076777458190918
2011-02-09,9.43889045715332,8.944439888000488,8.994440078735352,9.338890075683594,14388023.0,8.283747673034668
2011-02-10,9.344440460205078,9.122220039367676,9.177780151367188,9.305560111999512,9558374.0,8.254182815551758
2011-02-11,9.427780151367188,9.21111011505127,9.277779579162598,9.28888988494873,9136120.0,8.239396095275879
2011-02-14,9.355560302734375,9.183329582214355,9.28888988494873,9.327779769897461,12603890.0,8.273890495300293
2011-02-15,9.649999618530273,9.266670227050781,9.383330345153809,9.372220039367676,20099063.0,8.313310623168945
2011-02-16,9.483329772949219,9.28888988494873,9.327779769897461,9.46111011505127,12147034.0,8.392158508300781
2011-02-17,9.5,9.294440269470215,9.449999809265137,9.394439697265625,9968033.0,8.33302116394043
2011-02-18,9.77221965789795,9.361109733581543,9.43889045715332,9.550000190734863,19656009.0,8.4710054397583
2011-02-21,9.766670227050781,9.56110954284668,9.566670417785645,9.699999809265137,13932437.0,8.604055404663086
2011-02-22,9.738889694213867,9.127779960632324,9.71111011505127,9.199999809265137,16992389.0,8.160548210144043
2011-02-23,9.327779769897461,9.155559539794922,9.222220420837402,9.294440269470215,7596230.0,8.244318962097168
2011-02-24,9.283329963684082,9.155559539794922,9.277779579162598,9.255559921264648,6169554.0,8.209832191467285
2011-02-25,9.255559921264648,9.088890075683594,9.255559921264648,9.144439697265625,9308601.0,8.111266136169434
2011-02-28,9.422220230102539,9.111109733581543,9.111109733581543,9.416669845581055,10254902.0,8.352738380432129
2011-03-01,9.53888988494873,9.316670417785645,9.388890266418457,9.388890266418457,9244535.0,8.328097343444824
2011-03-02,9.355560302734375,9.18889045715332,9.316670417785645,9.305560111999512,6439050.0,8.254182815551758
2011-03-03,9.472220420837402,9.27221965789795,9.305560111999512,9.316670417785645,10189057.0,8.264037132263184
2011-03-04,9.405559539794922,9.166669845581055,9.350000381469727,9.350000381469727,7919291.0,8.293601036071777
2011-03-07,9.655559539794922,9.366669654846191,9.372220039367676,9.611109733581543,18683098.0,8.5252103805542
2011-03-08,9.722220420837402,9.494440078735352,9.622220039367676,9.622220039367676,13570907.0,8.535064697265625
2011-03-09,9.722220420837402,9.527779579162598,9.666669845581055,9.661109924316406,13762804.0,8.569561004638672
2011-03-10,9.666669845581055,9.449999809265137,9.661109924316406,9.472220420837402,9714742.0,8.402013778686523
2011-03-11,9.588890075683594,9.366669654846191,9.377779960632324,9.433329582214355,8655089.0,8.36751651763916
2011-03-14,9.505559921264648,9.277779579162598,9.366669654846191,9.416669845581055,6999525.0,8.352738380432129
2011-03-15,9.388890266418457,8.988889694213867,9.388890266418457,9.138890266418457,10880077.0,8.106343269348145
2011-03-16,9.266670227050781,9.138890266418457,9.144439697265625,9.233329772949219,6461419.0,8.190113067626953
2011-03-17,9.194439888000488,8.96111011505127,9.194439888000488,8.988889694213867,8507916.0,7.973289966583252
2011-03-18,9.116669654846191,9.027779579162598,9.06110954284668,9.105560302734375,4062074.0,8.076777458190918
2011-03-21,9.166669845581055,9.066670417785645,9.072219848632812,9.149999618530273,4228569.0,8.116196632385254
2011-03-22,9.244440078735352,9.06110954284668,9.18889045715332,9.222220420837402,4869878.0,8.180258750915527
2011-03-23,9.266670227050781,9.177780151367188,9.177780151367188,9.266670227050781,7304681.0,8.219687461853027
2011-03-24,9.555560111999512,9.338890075683594,9.338890075683594,9.361109733581543,11799067.0,8.30345630645752
2011-03-25,9.5,9.277779579162598,9.305560111999512,9.449999809265137,9466632.0,8.382302284240723
2011-03-28,9.550000190734863,9.433329582214355,9.511110305786133,9.5,10967953.0,8.426653861999512
2011-03-29,9.494440078735352,9.277779579162598,9.488889694213867,9.344440460205078,9138989.0,8.28866958618164
2011-03-30,9.433329582214355,9.088890075683594,9.377779960632324,9.149999618530273,7194649.0,8.116196632385254
2011-03-31,9.316670417785645,9.105560302734375,9.222220420837402,9.183329582214355,8399932.0,8.14576244354248
2011-04-01,9.233329772949219,9.02221965789795,9.233329772949219,9.138890266418457,6802195.0,8.106343269348145
2011-04-06,9.138890266418457,9.0,9.138890266418457,9.066670417785645,7110032.0,8.04228401184082
2011-04-07,9.266670227050781,9.077779769897461,9.083330154418945,9.25,6418148.0,8.204899787902832
2011-04-08,9.294440269470215,9.177780151367188,9.294440269470215,9.233329772949219,4882878.0,8.190113067626953
2011-04-11,9.266670227050781,9.03888988494873,9.199999809265137,9.050000190734863,8408209.0,8.027497291564941
2011-04-12,9.122220039367676,9.0,9.03888988494873,9.072219848632812,4898779.0,8.047204971313477
2011-04-13,9.122220039367676,9.016670227050781,9.044440269470215,9.077779769897461,6225034.0,8.05213737487793
2011-04-14,9.149999618530273,9.011110305786133,9.083330154418945,9.033329963684082,6221254.0,8.01270866394043
2011-04-15,9.083330154418945,8.966670036315918,9.03888988494873,9.055560111999512,6591726.0,8.032425880432129
2011-04-18,9.100000381469727,9.0,9.06110954284668,9.050000190734863,6148553.0,8.027497291564941
2011-04-19,9.03888988494873,8.738889694213867,9.005559921264648,8.77221965789795,8454460.0,7.781100749969482
2011-04-20,8.927780151367188,8.77221965789795,8.77221965789795,8.877779960632324,5810054.0,7.874736309051514
2011-04-21,8.97778034210205,8.833330154418945,8.927780151367188,8.888890266418457,4509029.0,7.884589195251465
2011-04-22,8.944439888000488,8.722220420837402,8.905559539794922,8.827779769897461,4928389.0,7.830382823944092
2011-04-25,8.872220039367676,8.572219848632812,8.872220039367676,8.577779769897461,6100501.0,7.6086297035217285
2011-04-26,8.694439888000488,8.5,8.611109733581543,8.622220039367676,4550533.0,7.6480488777160645
2011-04-27,8.694439888000488,8.338890075683594,8.666669845581055,8.416669845581055,6958663.0,7.46572208404541
2011-04-28,8.527779579162598,8.116669654846191,8.444439888000488,8.138890266418457,4593330.0,7.219326972961426
2011-04-29,8.305560111999512,7.955560207366943,8.127779960632324,8.27221965789795,4492679.0,7.337592601776123
2011-05-03,8.333330154418945,8.166669845581055,8.199999809265137,8.322219848632812,3200314.0,7.381943702697754
2011-05-04,8.322219848632812,8.005559921264648,8.322219848632812,8.055560111999512,3858867.0,7.145411968231201
2011-05-05,8.127779960632324,7.977779865264893,8.088890075683594,8.077779769897461,3136237.0,7.165121078491211
2011-05-06,8.083330154418945,7.944439888000488,8.0,8.072219848632812,7203290.0,7.160189151763916
2011-05-09,8.105560302734375,8.02221965789795,8.044440269470215,8.094440460205078,4706185.0,7.179899215698242
2011-05-11,8.199999809265137,8.100000381469727,8.155559539794922,8.122220039367676,4816399.0,7.204540252685547
2011-05-12,8.127779960632324,7.955560207366943,8.122220039367676,7.9611101150512695,3636972.0,7.061634063720703
2011-05-13,8.016670227050781,7.888889789581299,7.944439888000488,8.0,3155981.0,7.096128940582275
2011-05-16,8.077779769897461,7.994440078735352,8.005559921264648,8.027779579162598,2766226.0,7.120770454406738
2011-05-17,8.088890075683594,7.894440174102783,8.027779579162598,8.055560111999512,3373744.0,7.145411968231201
2011-05-18,8.166669845581055,8.005559921264648,8.005559921264648,8.133330345153809,4628234.0,7.214395523071289
2011-05-19,8.161109924316406,8.016670227050781,8.155559539794922,8.072219848632812,3551409.0,7.160189151763916
2011-05-20,8.161109924316406,8.02221965789795,8.055560111999512,8.105560302734375,3271626.0,7.189763069152832
2011-05-23,8.133330345153809,7.8222198486328125,8.116669654846191,7.827779769897461,3467925.0,6.943366527557373
2011-05-24,7.916669845581055,7.727779865264893,7.833330154418945,7.88332986831665,3039399.0,6.992640495300293
2011-05-25,8.094440460205078,7.816669940948486,7.877779960632324,7.916669845581055,4403194.0,7.022213935852051
2011-05-26,8.133330345153809,7.916669845581055,7.949999809265137,8.02221965789795,4817005.0,7.115839004516602
2011-05-27,8.105560302734375,7.772220134735107,8.033329963684082,7.966670036315918,4828993.0,7.066565036773682
2011-05-30,8.016670227050781,7.833330154418945,7.833330154418945,7.861110210418701,2883452.0,6.972931861877441
2011-05-31,7.944439888000488,7.805560111999512,7.811110019683838,7.938889980316162,2981898.0,7.041923999786377
2011-06-01,7.933330059051514,7.827779769897461,7.933330059051514,7.877779960632324,2404872.0,6.987718105316162
2011-06-02,7.855559825897217,7.505559921264648,7.805560111999512,7.588890075683594,4670296.0,6.731468677520752
2011-06-03,7.716670036315918,7.555560111999512,7.561110019683838,7.661109924316406,3417811.0,6.795527935028076
2011-06-07,7.8222198486328125,7.5722198486328125,7.583330154418945,7.727779865264893,2223239.0,6.854665756225586
2011-06-08,7.733329772949219,7.561110019683838,7.733329772949219,7.694439888000488,2513824.0,6.82509183883667
2011-06-09,7.838890075683594,7.627779960632324,7.672220230102539,7.727779865264893,3893567.0,6.854665756225586
2011-06-10,7.805560111999512,7.566669940948486,7.644440174102783,7.75,4747523.0,6.874375343322754
2011-06-13,7.7111101150512695,7.40556001663208,7.666669845581055,7.433330059051514,5962849.0,6.593483924865723
2011-06-14,7.605559825897217,7.394440174102783,7.411109924316406,7.533329963684082,4144464.0,6.682185173034668
2011-06-15,7.5388898849487305,7.411109924316406,7.5,7.444439888000488,3322816.0,6.603338241577148
2011-06-16,7.40556001663208,7.144440174102783,7.40556001663208,7.3222198486328125,5851868.0,6.494926929473877
2011-06-17,7.36667013168335,7.122220039367676,7.305560111999512,7.300000190734863,6015109.0,6.475218296051025
2011-06-20,7.361110210418701,7.127779960632324,7.327779769897461,7.361110210418701,4725279.0,6.529422760009766
2011-06-21,7.794439792633057,7.338890075683594,7.36667013168335,7.494440078735352,11822285.0,6.6476898193359375
2011-06-22,7.444439888000488,7.255559921264648,7.411109924316406,7.305560111999512,4642150.0,6.480149745941162
2011-06-23,7.377779960632324,7.166669845581055,7.34443998336792,7.377779960632324,3432847.0,6.544209957122803
2011-06-24,7.577779769897461,7.338890075683594,7.361110210418701,7.550000190734863,7629102.0,6.696971893310547
2011-06-27,7.683330059051514,7.550000190734863,7.550000190734863,7.61667013168335,6460151.0,6.756109714508057
2011-06-29,7.699999809265137,7.583330154418945,7.694439888000488,7.59443998336792,4910537.0,6.736391544342041
2011-06-30,7.744440078735352,7.5722198486328125,7.638889789581299,7.7111101150512695,5338400.0,6.839879512786865
2011-07-01,7.639999866485596,7.573329925537109,7.599999904632568,7.586669921875,2625579.0,6.878162384033203
2011-07-04,7.699999809265137,7.559999942779541,7.626669883728027,7.699999809265137,5614983.0,6.9809088706970215
2011-07-05,7.739999771118164,7.63332986831665,7.706669807434082,7.666669845581055,4758888.0,6.950692176818848
2011-07-06,7.693329811096191,7.586669921875,7.666669845581055,7.686669826507568,4300420.0,6.9688239097595215
2011-07-07,7.893330097198486,7.646669864654541,7.653329849243164,7.773330211639404,9265041.0,7.047391891479492
2011-07-08,7.813330173492432,7.706669807434082,7.786670207977295,7.800000190734863,4104717.0,7.07157039642334
2011-07-11,8.046669960021973,7.853330135345459,7.853330135345459,7.960000038146973,7189354.0,7.216628074645996
2011-07-12,8.086669921875,7.820000171661377,7.86667013168335,7.940000057220459,8185466.0,7.198496341705322
2011-07-13,8.07332992553711,7.880000114440918,7.933330059051514,8.066670417785645,9039837.0,7.31333589553833
2011-07-14,8.07332992553711,7.960000038146973,8.053330421447754,8.033329963684082,7715697.0,7.283109664916992
2011-07-15,8.053330421447754,7.946670055389404,8.039999961853027,8.026670455932617,6285267.0,7.277072429656982
2011-07-18,8.020000457763672,7.926670074462891,8.020000457763672,7.953330039978027,4776570.0,7.210581302642822
2011-07-19,7.926670074462891,7.773330211639404,7.900000095367432,7.793330192565918,4787904.0,7.065523624420166
2011-07-20,8.113329887390137,7.906670093536377,7.906670093536377,8.106670379638672,15792894.0,7.3496012687683105
2011-07-21,8.173330307006836,7.920000076293945,8.113329887390137,8.133330345153809,8543295.0,7.3737711906433105
2011-07-22,8.180000305175781,8.039999961853027,8.0600004196167,8.166669845581055,8380776.0,7.403998851776123
2011-07-25,8.100000381469727,7.800000190734863,8.100000381469727,7.860000133514404,6780471.0,7.125967502593994
2011-07-26,8.039999961853027,7.833330154418945,7.840000152587891,7.926670074462891,5240352.0,7.186410903930664
2011-07-27,7.946670055389404,7.806670188903809,7.906670093536377,7.920000076293945,5012175.0,7.18036413192749
2011-07-28,7.926670074462891,7.766670227050781,7.926670074462891,7.786670207977295,3412412.0,7.05948543548584
2011-07-29,7.853330135345459,7.653329849243164,7.800000190734863,7.659999847412109,3065049.0,6.944644451141357
2011-08-01,7.746669769287109,7.646669864654541,7.646669864654541,7.679999828338623,1968626.0,6.962777614593506
2011-08-02,7.679999828338623,7.466670036315918,7.679999828338623,7.579999923706055,3079618.0,6.872115612030029
2011-08-03,7.593329906463623,7.466670036315918,7.513329982757568,7.526669979095459,2145684.0,6.823765754699707
2011-08-04,7.673329830169678,7.539999961853027,7.539999961853027,7.659999847412109,2571780.0,6.944644451141357
2011-08-05,7.5,7.346670150756836,7.5,7.433330059051514,2735748.0,6.739142417907715
2011-08-08,7.433330059051514,6.773330211639404,7.433330059051514,6.906670093536377,4550217.0,6.261667251586914
2011-08-09,6.900000095367432,6.566669940948486,6.673329830169678,6.873330116271973,3937108.0,6.23144006729126
2011-08-10,7.039999961853027,6.900000095367432,6.986670017242432,6.920000076293945,3539934.0,6.273751735687256
2011-08-11,6.986670017242432,6.699999809265137,6.786670207977295,6.966670036315918,2770611.0,6.316063404083252
2011-08-12,7.119999885559082,7.019999980926514,7.086669921875,7.033329963684082,2707286.0,6.376497745513916
2011-08-15,7.300000190734863,7.039999961853027,7.039999961853027,7.28000020980835,3800301.0,6.600132465362549
2011-08-16,7.78000020980835,7.340000152587891,7.346670150756836,7.539999961853027,11121202.0,6.835851192474365
2011-08-24,7.800000190734863,7.360000133514404,7.613329887390137,7.393330097198486,6744132.0,6.702878475189209
2011-08-25,7.699999809265137,7.453330039978027,7.460000038146973,7.553329944610596,5309970.0,6.847937107086182
2011-08-26,7.573329925537109,7.433330059051514,7.533329963684082,7.5,3354663.0,6.799586772918701
2011-08-29,7.513329982757568,7.406670093536377,7.466670036315918,7.406670093536377,2535021.0,6.714972019195557
2011-08-30,7.519999980926514,7.340000152587891,7.480000019073486,7.353330135345459,2026900.0,6.666614055633545
2011-08-31,7.400000095367432,7.199999809265137,7.333330154418945,7.239999771118164,2119012.0,6.563867092132568
2011-09-01,7.313330173492432,7.13332986831665,7.253330230712891,7.139999866485596,1683328.0,6.473206520080566
2011-09-02,7.159999847412109,7.019999980926514,7.113329887390137,7.046669960021973,1747641.0,6.3885931968688965
2011-09-05,7.0,6.853330135345459,6.993330001831055,6.886670112609863,1971118.0,6.243535041809082
2011-09-06,6.900000095367432,6.766670227050781,6.833330154418945,6.853330135345459,1508751.0,6.213308334350586
2011-09-07,7.300000190734863,6.913330078125,6.913330078125,7.246669769287109,6981555.0,6.5699143409729
2011-09-09,7.246669769287109,7.073329925537109,7.166669845581055,7.166669845581055,2690433.0,6.4973859786987305
2011-09-13,7.039999961853027,6.920000076293945,7.013329982757568,6.973330020904541,1882298.0,6.322102069854736
2011-09-14,7.053329944610596,6.873330116271973,7.026669979095459,7.046669960021973,2204523.0,6.3885931968688965
2011-09-15,7.233329772949219,7.019999980926514,7.066669940948486,7.173329830169678,3129051.0,6.503423690795898
2011-09-16,7.233329772949219,7.059999942779541,7.179999828338623,7.079999923706055,1785788.0,6.4188103675842285
2011-09-19,7.046669960021973,6.880000114440918,7.0,6.880000114440918,1504428.0,6.237487316131592
2011-09-20,6.980000019073486,6.833330154418945,6.853330135345459,6.926670074462891,929924.0,6.279798984527588
2011-09-21,7.126669883728027,6.873330116271973,6.940000057220459,7.119999885559082,2537058.0,6.455074787139893
2011-09-22,7.066669940948486,6.846670150756836,7.059999942779541,6.853330135345459,2621044.0,6.213308334350586
2011-09-23,6.913330078125,6.713329792022705,6.739999771118164,6.860000133514404,1735482.0,6.219355583190918
2011-09-26,6.926670074462891,6.713329792022705,6.840000152587891,6.726669788360596,1726238.0,6.098476886749268
2011-09-27,6.86667013168335,6.726669788360596,6.746669769287109,6.786670207977295,1535241.0,6.152873516082764
2011-09-28,6.873330116271973,6.673329830169678,6.86667013168335,6.673329830169678,1523943.0,6.050118446350098
2011-09-29,6.673329830169678,6.486670017242432,6.599999904632568,6.493330001831055,2077839.0,5.886928558349609
2011-09-30,6.573329925537109,6.420000076293945,6.573329925537109,6.460000038146973,1057827.0,5.856711387634277
2011-10-10,6.526669979095459,6.433330059051514,6.493330001831055,6.460000038146973,747384.0,5.856711387634277
2011-10-11,6.63332986831665,6.386670112609863,6.593329906463623,6.460000038146973,1649852.0,5.856711387634277
2011-10-12,6.699999809265137,6.400000095367432,6.460000038146973,6.673329830169678,2611059.0,6.050118446350098
2011-10-13,6.820000171661377,6.659999847412109,6.679999828338623,6.78000020980835,2688206.0,6.14682674407959
2011-10-14,6.773330211639404,6.659999847412109,6.773330211639404,6.726669788360596,1631980.0,6.098476886749268
2011-10-17,6.786670207977295,6.679999828338623,6.733329772949219,6.71999979019165,1330470.0,6.092430114746094
2011-10-18,6.699999809265137,6.5,6.699999809265137,6.5,1634188.0,5.892975330352783
2011-10-19,6.593329906463623,6.453330039978027,6.506669998168945,6.460000038146973,1024982.0,5.856711387634277
2011-10-20,6.566669940948486,6.353330135345459,6.519999980926514,6.380000114440918,2273686.0,5.784181594848633
2011-10-21,6.586669921875,6.420000076293945,6.460000038146973,6.433330059051514,1562454.0,5.832530975341797
2011-10-24,6.613329887390137,6.393330097198486,6.453330039978027,6.606669902801514,2241465.0,5.989684581756592
2011-10-25,6.773330211639404,6.486670017242432,6.626669883728027,6.746669769287109,4183152.0,6.116608619689941
2011-10-26,6.86667013168335,6.673329830169678,6.733329772949219,6.813330173492432,4316648.0,6.177043914794922
2011-10-27,7.099999904632568,6.820000171661377,6.846670150756836,6.893330097198486,9061760.0,6.249573230743408
2011-10-28,7.300000190734863,6.953330039978027,7.046669960021973,7.266670227050781,15266314.0,6.588047504425049
2011-10-31,7.526669979095459,7.266670227050781,7.346670150756836,7.393330097198486,11494568.0,6.702878475189209
2011-11-01,7.386670112609863,7.153329849243164,7.266670227050781,7.273330211639404,7210460.0,6.594085216522217
2011-11-02,7.5,7.086669921875,7.106669902801514,7.493330001831055,9440289.0,6.793539524078369
2011-11-03,7.573329925537109,7.360000133514404,7.466670036315918,7.373330116271973,10080688.0,6.684746742248535
2011-11-04,7.466670036315918,7.306670188903809,7.433330059051514,7.393330097198486,7601792.0,6.702878475189209
2011-11-07,7.426670074462891,7.313330173492432,7.373330116271973,7.380000114440918,3678687.0,6.690793991088867
2011-11-08,7.440000057220459,7.186669826507568,7.386670112609863,7.253330230712891,6781758.0,6.575953006744385
2011-11-09,7.326670169830322,7.119999885559082,7.260000228881836,7.320000171661377,7205412.0,6.636396884918213
2011-11-10,7.679999828338623,7.186669826507568,7.226669788360596,7.533329963684082,15611487.0,6.829803943634033
2011-11-11,7.666669845581055,7.353330135345459,7.493330001831055,7.539999961853027,7131478.0,6.835851192474365
2011-11-14,7.773330211639404,7.613329887390137,7.653329849243164,7.679999828338623,7145985.0,6.962777614593506
2011-11-15,7.900000095367432,7.613329887390137,7.673329830169678,7.840000152587891,9853734.0,7.107834815979004
2011-11-16,7.893330097198486,7.519999980926514,7.793330192565918,7.559999942779541,6207162.0,6.853984355926514
2011-11-17,7.679999828338623,7.446670055389404,7.606669902801514,7.626669883728027,6344997.0,6.914426803588867
2011-11-18,7.566669940948486,7.333330154418945,7.566669940948486,7.36667013168335,3927267.0,6.678708076477051
2011-11-21,7.36667013168335,7.36667013168335,7.36667013168335,7.36667013168335,0.0,6.678708076477051
2011-11-22,7.253330230712891,7.0,7.139999866485596,7.066669940948486,7430094.0,6.406724452972412
2011-11-23,7.166669845581055,6.933330059051514,7.059999942779541,7.013329982757568,5845827.0,6.3583664894104
2011-11-24,6.973330020904541,6.873330116271973,6.946670055389404,6.926670074462891,6367830.0,6.279798984527588
2011-11-25,6.993330001831055,6.820000171661377,6.906670093536377,6.833330154418945,3757370.0,6.195176601409912
2011-11-28,7.039999961853027,6.86667013168335,6.86667013168335,7.013329982757568,5230473.0,6.3583664894104
2011-11-29,7.093329906463623,6.953330039978027,7.079999923706055,7.079999923706055,4434534.0,6.4188103675842285
2011-11-30,7.146669864654541,6.753330230712891,7.059999942779541,6.813330173492432,5692006.0,6.177043914794922
2011-12-01,7.153329849243164,6.933330059051514,7.033329963684082,7.039999961853027,6319558.0,6.382544994354248
2011-12-02,7.179999828338623,6.986670017242432,7.033329963684082,7.0,6373252.0,6.346281051635742
2011-12-05,7.053329944610596,6.733329772949219,7.053329944610596,6.806670188903809,2728584.0,6.171006202697754
2011-12-06,6.853330135345459,6.626669883728027,6.806670188903809,6.813330173492432,2973586.0,6.177043914794922
2011-12-07,6.886670112609863,6.71999979019165,6.833330154418945,6.873330116271973,2854672.0,6.23144006729126
2011-12-08,6.960000038146973,6.699999809265137,6.833330154418945,6.840000152587891,2317290.0,6.201223850250244
2011-12-09,6.880000114440918,6.733329772949219,6.766670227050781,6.813330173492432,1796152.0,6.177043914794922
2011-12-12,6.833330154418945,6.63332986831665,6.760000228881836,6.78000020980835,2034462.0,6.14682674407959
2011-12-13,6.726669788360596,6.533329963684082,6.666669845581055,6.606669902801514,2542994.0,5.989684581756592
2011-12-14,6.613329887390137,6.400000095367432,6.566669940948486,6.480000019073486,2101512.0,5.874843120574951
2011-12-15,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,5.874843120574951
2011-12-16,6.646669864654541,6.226669788360596,6.300000190734863,6.63332986831665,4150670.0,6.013853073120117
2011-12-19,6.646669864654541,6.400000095367432,6.533329963684082,6.639999866485596,2644989.0,6.019900798797607
2011-12-20,6.673329830169678,6.480000019073486,6.613329887390137,6.533329963684082,2450076.0,5.923192977905273
2011-12-21,6.63332986831665,6.199999809265137,6.619999885559082,6.266670227050781,2961530.0,5.681435585021973
2011-12-22,6.433330059051514,5.940000057220459,6.260000228881836,6.246669769287109,4761262.0,5.663302898406982
2011-12-23,6.406670093536377,6.153329849243164,6.206669807434082,6.293330192565918,3663290.0,5.705606460571289
2011-12-26,6.286670207977295,6.13332986831665,6.266670227050781,6.139999866485596,1997703.0,5.566595077514648
2011-12-27,6.126669883728027,5.853330135345459,6.099999904632568,5.893330097198486,2412088.0,5.342961311340332
2011-12-28,5.900000095367432,5.566669940948486,5.860000133514404,5.626669883728027,5204175.0,5.101203441619873
2011-12-29,5.653329849243164,5.573329925537109,5.606669902801514,5.579999923706055,2878234.0,5.058892250061035
2011-12-30,5.746669769287109,5.593329906463623,5.626669883728027,5.613329887390137,3746151.0,5.089110374450684
2012-01-04,5.686669826507568,5.426670074462891,5.686669826507568,5.440000057220459,2515752.0,4.931967735290527
2012-01-05,5.413330078125,5.099999904632568,5.413330078125,5.119999885559082,4347189.0,4.641851425170898
2012-01-06,5.153329849243164,4.980000019073486,5.086669921875,5.119999885559082,3486486.0,4.641851425170898
2012-01-09,5.460000038146973,5.073329925537109,5.146669864654541,5.426670074462891,4328102.0,4.919881343841553
2012-01-10,5.746669769287109,5.400000095367432,5.413330078125,5.693329811096191,7127554.0,5.161638259887695
2012-01-11,5.826670169830322,5.63332986831665,5.726669788360596,5.699999809265137,4506297.0,5.1676859855651855
2012-01-12,5.873330116271973,5.666669845581055,5.666669845581055,5.773330211639404,3297580.0,5.23416805267334
2012-01-13,5.800000190734863,5.480000019073486,5.800000190734863,5.5,3644336.0,4.986363887786865
2012-01-16,5.493330001831055,5.333330154418945,5.406670093536377,5.333330154418945,2891152.0,4.835259437561035
2012-01-17,5.679999828338623,5.313330173492432,5.340000152587891,5.666669845581055,2441355.0,5.1374688148498535
2012-01-18,5.846670150756836,5.5,5.846670150756836,5.5,2901597.0,4.986363887786865
2012-01-19,5.626669883728027,5.480000019073486,5.486670017242432,5.486670017242432,4564886.0,4.974278450012207
2012-01-20,5.713329792022705,5.519999980926514,5.533329963684082,5.673329830169678,3794289.0,5.14350700378418
2012-01-30,5.846670150756836,5.673329830169678,5.673329830169678,5.726669788360596,4512376.0,5.191864967346191
2012-01-31,5.739999771118164,5.573329925537109,5.673329830169678,5.646669864654541,3343440.0,5.119336128234863
2012-02-01,5.753330230712891,5.593329906463623,5.639999866485596,5.646669864654541,2755695.0,5.119336128234863
2012-02-02,5.760000228881836,5.653329849243164,5.666669845581055,5.753330230712891,4256772.0,5.21603536605835
2012-02-03,5.840000152587891,5.713329792022705,5.733329772949219,5.820000171661377,3760438.0,5.276479244232178
2012-02-06,5.873330116271973,5.733329772949219,5.860000133514404,5.826670169830322,3475383.0,5.28252649307251
2012-02-07,5.806670188903809,5.606669902801514,5.800000190734863,5.693329811096191,4023218.0,5.161638259887695
2012-02-08,5.833330154418945,5.639999866485596,5.693329811096191,5.826670169830322,4675698.0,5.28252649307251
2012-02-09,5.913330078125,5.773330211639404,5.813330173492432,5.873330116271973,5279055.0,5.3248291015625
2012-02-10,5.960000038146973,5.826670169830322,5.860000133514404,5.893330097198486,3970548.0,5.342961311340332
2012-02-13,5.946670055389404,5.800000190734863,5.853330135345459,5.926670074462891,4254554.0,5.37318754196167
2012-02-14,5.966670036315918,5.880000114440918,5.920000076293945,5.953330039978027,4257681.0,5.397357940673828
2012-02-15,6.13332986831665,5.860000133514404,5.966670036315918,6.13332986831665,6577270.0,5.560547828674316
2012-02-16,6.199999809265137,6.079999923706055,6.13332986831665,6.173329830169678,6736258.0,5.596812725067139
2012-02-17,6.253330230712891,6.019999980926514,6.186669826507568,6.093329906463623,5407971.0,5.524283409118652
2012-02-20,6.206669807434082,6.079999923706055,6.166669845581055,6.099999904632568,5960026.0,5.530331134796143
2012-02-21,6.173329830169678,5.993330001831055,6.079999923706055,6.173329830169678,3954117.0,5.596812725067139
2012-02-22,6.253330230712891,6.119999885559082,6.173329830169678,6.253330230712891,4990948.0,5.669341564178467
2012-02-23,6.320000171661377,6.179999828338623,6.260000228881836,6.28000020980835,4638672.0,5.693521499633789
2012-02-24,6.360000133514404,6.253330230712891,6.306670188903809,6.333330154418945,4962045.0,5.741869926452637
2012-02-27,6.840000152587891,6.546669960021973,6.606669902801514,6.566669940948486,18337956.0,5.953418731689453
2012-02-28,6.760000228881836,6.480000019073486,6.573329925537109,6.699999809265137,11767714.0,6.074296951293945
2012-02-29,6.706669807434082,6.593329906463623,6.626669883728027,6.599999904632568,5680410.0,5.983636379241943
2012-03-01,6.753330230712891,6.579999923706055,6.586669921875,6.686669826507568,5571526.0,6.062211990356445
2012-03-02,6.766670227050781,6.673329830169678,6.739999771118164,6.733329772949219,9152980.0,6.104515075683594
2012-03-05,6.966670036315918,6.733329772949219,6.753330230712891,6.913330078125,11338224.0,6.267704963684082
2012-03-06,6.980000019073486,6.853330135345459,6.873330116271973,6.906670093536377,10827304.0,6.261667251586914
2012-03-07,6.953330039978027,6.806670188903809,6.833330154418945,6.900000095367432,6464536.0,6.25562047958374
2012-03-08,7.026669979095459,6.873330116271973,6.933330059051514,7.0,6305856.0,6.346281051635742
2012-03-09,7.046669960021973,6.906670093536377,6.966670036315918,7.0,5166402.0,6.346281051635742
2012-03-12,7.026669979095459,6.913330078125,6.993330001831055,7.013329982757568,5296036.0,6.3583664894104
2012-03-13,7.066669940948486,6.953330039978027,6.966670036315918,7.053329944610596,3996416.0,6.3946309089660645
2012-03-14,7.260000228881836,6.853330135345459,7.079999923706055,6.926670074462891,11338854.0,6.279798984527588
2012-03-15,6.960000038146973,6.659999847412109,6.900000095367432,6.733329772949219,5959749.0,6.104515075683594
2012-03-16,7.033329963684082,6.760000228881836,6.760000228881836,6.973330020904541,5322064.0,6.322102069854736
2012-03-19,7.126669883728027,6.940000057220459,6.980000019073486,7.086669921875,4069185.0,6.424857139587402
2012-03-20,7.166669845581055,6.946670055389404,7.059999942779541,7.053329944610596,4561545.0,6.3946309089660645
2012-03-21,7.086669921875,6.886670112609863,7.059999942779541,6.993330001831055,3534332.0,6.340232849121094
2012-03-22,7.013329982757568,6.860000133514404,7.013329982757568,6.886670112609863,3264152.0,6.243535041809082
2012-03-23,6.846670150756836,6.666669845581055,6.846670150756836,6.773330211639404,3968752.0,6.140779972076416
2012-03-26,6.773330211639404,6.773330211639404,6.773330211639404,6.773330211639404,0.0,6.140779972076416
2012-03-27,6.833330154418945,6.673329830169678,6.786670207977295,6.71999979019165,2429502.0,6.092430114746094
2012-03-28,6.659999847412109,6.373330116271973,6.659999847412109,6.433330059051514,3334174.0,5.832530975341797
2012-03-29,6.513329982757568,6.300000190734863,6.420000076293945,6.353330135345459,2322813.0,5.760003566741943
2012-03-30,6.553329944610596,6.333330154418945,6.386670112609863,6.440000057220459,2636714.0,5.838577747344971
2012-04-05,6.78000020980835,6.519999980926514,6.566669940948486,6.753330230712891,3962877.0,6.122647285461426
2012-04-06,6.826670169830322,6.679999828338623,6.679999828338623,6.746669769287109,2922394.0,6.116608619689941
2012-04-09,6.800000190734863,6.706669807434082,6.753330230712891,6.739999771118164,2661807.0,6.110560894012451
2012-04-10,6.78000020980835,6.550000190734863,6.690000057220459,6.760000228881836,1495760.0,6.202311992645264
2012-04-11,6.769999980926514,6.579999923706055,6.630000114440918,6.710000038146973,1955987.0,6.156436920166016
2012-04-12,6.789999961853027,6.650000095367432,6.71999979019165,6.789999961853027,2598189.0,6.229837417602539
2012-04-13,6.940000057220459,6.78000020980835,6.820000171661377,6.909999847412109,3581808.0,6.339937686920166
2012-04-16,6.889999866485596,6.789999961853027,6.880000114440918,6.820000171661377,2712846.0,6.257362365722656
2012-04-17,6.860000133514404,6.670000076293945,6.820000171661377,6.670000076293945,2692641.0,6.119737148284912
2012-04-18,6.849999904632568,6.670000076293945,6.699999809265137,6.820000171661377,2515768.0,6.257362365722656
2012-04-19,6.929999828338623,6.75,6.800000190734863,6.909999847412109,3432948.0,6.339937686920166
2012-04-20,7.059999942779541,6.869999885559082,6.909999847412109,6.989999771118164,6247960.0,6.413336753845215
2012-04-23,7.090000152587891,6.849999904632568,7.019999980926514,6.900000095367432,4246103.0,6.33076286315918
2012-04-24,6.909999847412109,6.650000095367432,6.840000152587891,6.809999942779541,3776350.0,6.24818754196167
2012-04-25,6.889999866485596,6.739999771118164,6.789999961853027,6.860000133514404,2566512.0,6.294062614440918
2012-04-26,6.960000038146973,6.820000171661377,6.840000152587891,6.900000095367432,3106032.0,6.33076286315918
2012-04-27,6.949999809265137,6.800000190734863,6.889999866485596,6.809999942779541,2351199.0,6.24818754196167
2012-05-02,7.0,6.860000133514404,6.920000076293945,6.949999809265137,4440904.0,6.3766374588012695
2012-05-03,7.039999961853027,6.900000095367432,6.949999809265137,7.03000020980835,3848212.0,6.450037479400635
2012-05-04,7.210000038146973,7.070000171661377,7.070000171661377,7.179999828338623,6858990.0,6.587662220001221
2012-05-07,7.489999771118164,7.110000133514404,7.130000114440918,7.46999979019165,13544651.0,6.853738307952881
2012-05-08,7.559999942779541,7.320000171661377,7.550000190734863,7.340000152587891,9023980.0,6.734463691711426
2012-05-09,7.380000114440918,7.230000019073486,7.28000020980835,7.239999771118164,8882203.0,6.642712593078613
2012-05-10,7.329999923706055,7.150000095367432,7.25,7.239999771118164,4957219.0,6.642712593078613
2012-05-11,7.420000076293945,7.210000038146973,7.25,7.28000020980835,5276409.0,6.679412841796875
2012-05-14,7.480000019073486,7.239999771118164,7.340000152587891,7.349999904632568,5829181.0,6.743638515472412
2012-05-15,7.329999923706055,7.210000038146973,7.300000190734863,7.300000190734863,3232024.0,6.697762489318848
2012-05-16,7.360000133514404,7.179999828338623,7.300000190734863,7.190000057220459,2822360.0,6.596838474273682
2012-05-17,7.309999942779541,7.110000133514404,7.21999979019165,7.25,3406132.0,6.651887893676758
2012-05-18,7.309999942779541,6.960000038146973,7.199999809265137,7.099999904632568,5607759.0,6.5142621994018555
2012-05-21,7.139999866485596,6.880000114440918,7.090000152587891,6.960000038146973,3431953.0,6.385813236236572
2012-05-22,7.170000076293945,7.019999980926514,7.019999980926514,7.099999904632568,2976593.0,6.5142621994018555
2012-05-23,7.159999847412109,6.989999771118164,7.039999961853027,7.039999961853027,3318400.0,6.459212779998779
2012-05-24,7.070000171661377,6.920000076293945,7.03000020980835,6.960000038146973,2727952.0,6.385813236236572
2012-05-25,7.070000171661377,6.929999828338623,6.989999771118164,6.960000038146973,1818309.0,6.385813236236572
2012-05-28,7.159999847412109,6.840000152587891,6.980000019073486,7.150000095367432,3489271.0,6.560137748718262
2012-05-29,7.25,7.090000152587891,7.159999847412109,7.21999979019165,4269765.0,6.624362945556641
2012-05-30,7.380000114440918,7.190000057220459,7.239999771118164,7.329999923706055,6777183.0,6.725288391113281
2012-05-31,7.369999885559082,7.230000019073486,7.289999961853027,7.28000020980835,4262153.0,6.679412841796875
2012-06-01,7.369999885559082,7.199999809265137,7.320000171661377,7.21999979019165,3963522.0,6.624362945556641
2012-06-04,7.21999979019165,6.980000019073486,7.090000152587891,7.03000020980835,5384283.0,6.450037479400635
2012-06-05,7.090000152587891,6.949999809265137,7.03000020980835,7.059999942779541,2407163.0,6.47756290435791
2012-06-06,7.130000114440918,7.03000020980835,7.059999942779541,7.090000152587891,1945775.0,6.505087852478027
2012-06-07,7.260000228881836,7.039999961853027,7.139999866485596,7.059999942779541,3034591.0,6.47756290435791
2012-06-08,7.150000095367432,7.03000020980835,7.130000114440918,7.079999923706055,2281327.0,6.495913028717041
2012-06-11,7.309999942779541,7.070000171661377,7.099999904632568,7.300000190734863,4395779.0,6.697762489318848
2012-06-12,7.289999961853027,7.130000114440918,7.269999980926514,7.139999866485596,2614241.0,6.550962448120117
2012-06-13,7.309999942779541,7.130000114440918,7.159999847412109,7.289999961853027,3602947.0,6.688587665557861
2012-06-14,7.300000190734863,7.159999847412109,7.260000228881836,7.179999828338623,2664576.0,6.587662220001221
2012-06-15,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0,6.587662220001221
2012-06-18,7.679999828338623,7.340000152587891,7.5,7.400000095367432,10692763.0,6.789512634277344
2012-06-19,7.480000019073486,7.269999980926514,7.380000114440918,7.289999961853027,5528523.0,6.688587665557861
2012-06-20,7.480000019073486,7.199999809265137,7.28000020980835,7.389999866485596,6673358.0,6.780338764190674
2012-06-21,7.349999904632568,7.21999979019165,7.329999923706055,7.230000019073486,3231853.0,6.633538246154785
2012-06-25,7.28000020980835,7.0,7.230000019073486,7.050000190734863,2906673.0,6.468387603759766
2012-06-26,7.059999942779541,6.889999866485596,7.03000020980835,6.989999771118164,2606883.0,6.413336753845215
2012-06-27,7.070000171661377,6.949999809265137,7.03000020980835,6.96999979019165,2303120.0,6.394987106323242
2012-06-28,7.070000171661377,6.75,7.019999980926514,6.760000228881836,2740400.0,6.202311992645264
2012-06-29,6.860000133514404,6.659999847412109,6.75,6.860000133514404,3237755.0,6.294062614440918
2012-07-02,7.449999809265137,6.849999904632568,6.980000019073486,7.320000171661377,4323226.0,6.716113567352295
2012-07-03,7.380000114440918,7.099999904632568,7.119999885559082,7.349999904632568,6217140.0,6.743638515472412
2012-07-04,7.329999923706055,7.179999828338623,7.300000190734863,7.21999979019165,2564665.0,6.624362945556641
2012-07-05,7.269999980926514,7.159999847412109,7.199999809265137,7.230000019073486,4143167.0,6.633538246154785
2012-07-06,7.269999980926514,7.039999961853027,7.269999980926514,7.25,3430784.0,6.651887893676758
2012-07-09,7.21999979019165,6.960000038146973,7.210000038146973,7.039999961853027,3403788.0,6.459212779998779
2012-07-10,7.0,6.909999847412109,6.989999771118164,6.920000076293945,1870725.0,6.349112510681152
2012-07-11,6.960000038146973,6.849999904632568,6.849999904632568,6.940000057220459,1315029.0,6.367463111877441
2012-07-12,7.079999923706055,6.900000095367432,6.900000095367432,7.019999980926514,1679501.0,6.440862655639648
2012-07-13,7.050000190734863,6.949999809265137,7.0,6.949999809265137,1225492.0,6.3766374588012695
2012-07-16,6.980000019073486,6.730000019073486,6.96999979019165,6.739999771118164,2083280.0,6.183961391448975
2012-07-17,6.809999942779541,6.699999809265137,6.71999979019165,6.760000228881836,2415886.0,6.202311992645264
2012-07-18,6.820000171661377,6.690000057220459,6.760000228881836,6.820000171661377,1708063.0,6.257362365722656
2012-07-19,6.940000057220459,6.760000228881836,6.820000171661377,6.869999885559082,2221612.0,6.303236961364746
2012-07-20,6.900000095367432,6.75,6.880000114440918,6.769999980926514,1518900.0,6.211487293243408
2012-07-23,6.760000228881836,6.619999885559082,6.75,6.659999847412109,2308773.0,6.110561370849609
2012-07-24,6.75,6.579999923706055,6.599999904632568,6.730000019073486,1470665.0,6.174786567687988
2012-07-25,6.849999904632568,6.699999809265137,6.849999904632568,6.730000019073486,1405679.0,6.174786567687988
2012-07-26,6.769999980926514,6.639999866485596,6.690000057220459,6.699999809265137,1345582.0,6.147261142730713
2012-07-27,6.75,6.639999866485596,6.75,6.679999828338623,850350.0,6.12891149520874
2012-07-30,6.869999885559082,6.650000095367432,6.679999828338623,6.860000133514404,3799659.0,6.294062614440918
2012-07-31,6.829999923706055,6.710000038146973,6.809999942779541,6.71999979019165,1374839.0,6.165611743927002
2012-08-01,6.829999923706055,6.699999809265137,6.699999809265137,6.809999942779541,1577259.0,6.24818754196167
2012-08-02,6.809999942779541,6.639999866485596,6.809999942779541,6.769999980926514,1694949.0,6.211487293243408
2012-08-03,6.820000171661377,6.690000057220459,6.710000038146973,6.809999942779541,2263796.0,6.24818754196167
2012-08-06,6.920000076293945,6.739999771118164,6.789999961853027,6.900000095367432,3092525.0,6.33076286315918
2012-08-07,6.949999809265137,6.860000133514404,6.900000095367432,6.920000076293945,2380095.0,6.349112510681152
2012-08-08,6.940000057220459,6.809999942779541,6.929999828338623,6.860000133514404,1418150.0,6.294062614440918
2012-08-09,6.940000057220459,6.809999942779541,6.869999885559082,6.929999828338623,1923697.0,6.358287334442139
2012-08-10,6.949999809265137,6.849999904632568,6.940000057220459,6.880000114440918,1594917.0,6.312412261962891
2012-08-13,6.909999847412109,6.710000038146973,6.880000114440918,6.730000019073486,1698374.0,6.174786567687988
2012-08-14,6.760000228881836,6.679999828338623,6.730000019073486,6.75,1736348.0,6.193136692047119
2012-08-15,6.760000228881836,6.590000152587891,6.760000228881836,6.619999885559082,2433090.0,6.073861598968506
2012-08-16,6.650000095367432,6.599999904632568,6.599999904632568,6.610000133514404,989544.0,6.064687252044678
2012-08-17,6.670000076293945,6.579999923706055,6.610000133514404,6.639999866485596,1010462.0,6.0922112464904785
2012-08-20,6.650000095367432,6.559999942779541,6.630000114440918,6.650000095367432,996539.0,6.1013875007629395
2012-08-21,6.849999904632568,6.610000133514404,6.610000133514404,6.789999961853027,2144103.0,6.229837417602539
2012-08-22,6.900000095367432,6.699999809265137,6.829999923706055,6.730000019073486,1371374.0,6.174786567687988
2012-08-23,6.909999847412109,6.710000038146973,6.75,6.849999904632568,2373297.0,6.284887313842773
2012-08-24,6.849999904632568,6.699999809265137,6.849999904632568,6.71999979019165,1474594.0,6.165611743927002
2012-08-27,6.880000114440918,6.659999847412109,6.75,6.670000076293945,2699267.0,6.119737148284912
2012-08-28,6.809999942779541,6.619999885559082,6.670000076293945,6.730000019073486,1684237.0,6.174786567687988
2012-08-29,6.809999942779541,6.650000095367432,6.730000019073486,6.690000057220459,1348952.0,6.138086795806885
2012-08-30,6.760000228881836,6.420000076293945,6.650000095367432,6.510000228881836,2412010.0,5.972936630249023
2012-08-31,6.550000190734863,6.440000057220459,6.519999980926514,6.460000038146973,1770169.0,5.927062034606934
2012-09-03,6.510000228881836,6.429999828338623,6.5,6.510000228881836,2788594.0,5.972936630249023
2012-09-04,6.53000020980835,6.25,6.53000020980835,6.260000228881836,4366495.0,5.743561744689941
2012-09-05,6.340000152587891,6.199999809265137,6.260000228881836,6.329999923706055,2286791.0,5.807786464691162
2012-09-06,6.360000133514404,6.300000190734863,6.349999904632568,6.360000133514404,1309416.0,5.8353118896484375
2012-09-07,6.699999809265137,6.420000076293945,6.460000038146973,6.630000114440918,4631957.0,6.08303689956665
2012-09-10,6.659999847412109,6.590000152587891,6.650000095367432,6.659999847412109,2920753.0,6.110561370849609
2012-09-11,6.650000095367432,6.510000228881836,6.630000114440918,6.559999942779541,2387970.0,6.018811225891113
2012-09-12,6.670000076293945,6.570000171661377,6.579999923706055,6.659999847412109,3434922.0,6.110561370849609
2012-09-13,6.71999979019165,6.550000190734863,6.670000076293945,6.559999942779541,2711470.0,6.018811225891113
2012-09-14,6.650000095367432,6.510000228881836,6.630000114440918,6.559999942779541,1697325.0,6.018811225891113
2012-09-17,6.559999942779541,6.340000152587891,6.550000190734863,6.349999904632568,3534342.0,5.826136589050293
2012-09-18,6.389999866485596,6.300000190734863,6.340000152587891,6.329999923706055,837902.0,5.807786464691162
2012-09-19,6.449999809265137,6.340000152587891,6.380000114440918,6.449999809265137,1355358.0,5.917886257171631
2012-09-20,6.460000038146973,6.210000038146973,6.460000038146973,6.230000019073486,2348800.0,5.716036319732666
2012-09-21,6.309999942779541,6.210000038146973,6.21999979019165,6.21999979019165,1946980.0,5.7068610191345215
2012-09-24,6.239999771118164,6.119999885559082,6.21999979019165,6.21999979019165,1099442.0,5.7068610191345215
2012-09-25,6.260000228881836,6.119999885559082,6.21999979019165,6.139999866485596,1784242.0,5.633460521697998
2012-09-26,6.139999866485596,5.96999979019165,6.070000171661377,5.989999771118164,1945808.0,5.495835781097412
2012-09-27,6.150000095367432,5.940000057220459,5.989999771118164,6.119999885559082,1661578.0,5.615109920501709
2012-09-28,6.199999809265137,6.059999942779541,6.090000152587891,6.190000057220459,1782879.0,5.679336071014404
2012-10-08,6.260000228881836,6.150000095367432,6.190000057220459,6.239999771118164,1998081.0,5.7252116203308105
2012-10-09,6.360000133514404,6.199999809265137,6.199999809265137,6.340000152587891,1805757.0,5.816961765289307
2012-10-10,6.349999904632568,6.28000020980835,6.340000152587891,6.340000152587891,1590753.0,5.816961765289307
2012-10-11,6.349999904632568,6.210000038146973,6.340000152587891,6.25,1281148.0,5.734386444091797
2012-10-12,6.309999942779541,6.199999809265137,6.25,6.21999979019165,1049911.0,5.7068610191345215
2012-10-15,6.21999979019165,6.119999885559082,6.190000057220459,6.150000095367432,1321521.0,5.642636299133301
2012-10-16,6.239999771118164,6.150000095367432,6.170000076293945,6.190000057220459,1306677.0,5.679336071014404
2012-10-17,6.21999979019165,6.110000133514404,6.21999979019165,6.150000095367432,1313880.0,5.642636299133301
2012-10-18,6.309999942779541,6.139999866485596,6.150000095367432,6.28000020980835,2201711.0,5.761911869049072
2012-10-19,6.309999942779541,6.25,6.300000190734863,6.28000020980835,1469512.0,5.761911869049072
2012-10-22,6.289999961853027,6.199999809265137,6.269999980926514,6.28000020980835,1685960.0,5.761911869049072
2012-10-23,6.309999942779541,6.230000019073486,6.300000190734863,6.239999771118164,2002472.0,5.7252116203308105
2012-10-24,6.380000114440918,6.179999828338623,6.21999979019165,6.230000019073486,2723938.0,5.716036319732666
2012-10-25,6.260000228881836,6.150000095367432,6.25,6.170000076293945,2636774.0,5.660985946655273
2012-10-26,6.190000057220459,6.019999980926514,6.179999828338623,6.039999961853027,2796607.0,5.541711330413818
2012-10-29,6.130000114440918,6.059999942779541,6.059999942779541,6.110000133514404,1332707.0,5.605936050415039
2012-10-30,6.159999847412109,6.079999923706055,6.110000133514404,6.119999885559082,1058431.0,5.615109920501709
2012-10-31,6.239999771118164,6.090000152587891,6.110000133514404,6.230000019073486,2144759.0,5.716036319732666
2012-11-01,6.309999942779541,6.190000057220459,6.25,6.300000190734863,3218940.0,5.780261993408203
2012-11-02,6.300000190734863,6.21999979019165,6.300000190734863,6.269999980926514,3628236.0,5.752735614776611
2012-11-05,6.300000190734863,6.21999979019165,6.260000228881836,6.28000020980835,2200720.0,5.761911869049072
2012-11-06,6.289999961853027,6.130000114440918,6.28000020980835,6.21999979019165,2272030.0,5.7068610191345215
2012-11-07,6.239999771118164,6.150000095367432,6.210000038146973,6.170000076293945,1174465.0,5.660985946655273
2012-11-08,6.21999979019165,6.099999904632568,6.099999904632568,6.099999904632568,1765424.0,5.5967607498168945
2012-11-09,6.150000095367432,6.079999923706055,6.099999904632568,6.110000133514404,899684.0,5.605936050415039
2012-11-12,6.320000171661377,6.139999866485596,6.150000095367432,6.25,2862167.0,5.734386444091797
2012-11-13,6.300000190734863,6.150000095367432,6.260000228881836,6.170000076293945,3140508.0,5.660985946655273
2012-11-14,6.289999961853027,6.099999904632568,6.179999828338623,6.269999980926514,3625138.0,5.752735614776611
2012-11-15,6.309999942779541,6.150000095367432,6.239999771118164,6.159999847412109,3702114.0,5.651811122894287
2012-11-16,6.369999885559082,6.170000076293945,6.170000076293945,6.369999885559082,7393951.0,5.844486236572266
2012-11-19,6.650000095367432,6.349999904632568,6.400000095367432,6.519999980926514,12269044.0,5.982111930847168
2012-11-20,6.539999961853027,6.369999885559082,6.489999771118164,6.449999809265137,5860489.0,5.917886257171631
2012-11-21,6.480000019073486,6.28000020980835,6.449999809265137,6.460000038146973,5708551.0,5.927062034606934
2012-11-22,6.480000019073486,6.349999904632568,6.400000095367432,6.46999979019165,3510109.0,5.936236381530762
2012-11-23,6.480000019073486,6.400000095367432,6.46999979019165,6.409999847412109,2560100.0,5.881186008453369
2012-11-26,6.440000057220459,6.340000152587891,6.409999847412109,6.349999904632568,2055086.0,5.826136589050293
2012-11-27,6.360000133514404,5.980000019073486,6.320000171661377,6.0,5420757.0,5.505010604858398
2012-11-28,6.090000152587891,5.889999866485596,6.019999980926514,5.940000057220459,3805400.0,5.449961185455322
2012-11-29,5.960000038146973,5.769999980926514,5.900000095367432,5.78000020980835,3108477.0,5.303160667419434
2012-11-30,5.929999828338623,5.730000019073486,5.75,5.889999866485596,2190696.0,5.404086112976074
2012-12-03,5.929999828338623,5.699999809265137,5.869999885559082,5.71999979019165,1692108.0,5.248110294342041
2012-12-04,5.880000114440918,5.650000095367432,5.699999809265137,5.849999904632568,1750674.0,5.3673858642578125
2012-12-05,6.099999904632568,5.789999961853027,5.849999904632568,6.050000190734863,3388663.0,5.550886631011963
2012-12-06,6.070000171661377,5.989999771118164,6.050000190734863,6.019999980926514,1431016.0,5.523360729217529
2012-12-07,6.239999771118164,6.010000228881836,6.03000020980835,6.21999979019165,4605676.0,5.7068610191345215
2012-12-10,6.309999942779541,6.21999979019165,6.260000228881836,6.289999961853027,2996851.0,5.7710862159729
2012-12-11,6.260000228881836,6.150000095367432,6.25,6.159999847412109,2445282.0,5.651811122894287
2012-12-12,6.329999923706055,6.110000133514404,6.110000133514404,6.309999942779541,2907452.0,5.7894368171691895
2012-12-13,6.389999866485596,6.179999828338623,6.300000190734863,6.190000057220459,3455424.0,5.679336071014404
2012-12-14,6.440000057220459,6.159999847412109,6.210000038146973,6.420000076293945,5829197.0,5.890361785888672
2012-12-17,6.440000057220459,6.349999904632568,6.420000076293945,6.389999866485596,3865811.0,5.862835884094238
2012-12-18,6.409999847412109,6.300000190734863,6.389999866485596,6.340000152587891,2876061.0,5.816961765289307
2012-12-19,6.380000114440918,6.320000171661377,6.340000152587891,6.349999904632568,1802659.0,5.826136589050293
2012-12-20,6.340000152587891,6.230000019073486,6.329999923706055,6.289999961853027,2802896.0,5.7710862159729
2012-12-21,6.369999885559082,6.230000019073486,6.28000020980835,6.320000171661377,2967256.0,5.798611640930176
2012-12-24,6.349999904632568,6.269999980926514,6.309999942779541,6.289999961853027,1820819.0,5.7710862159729
2012-12-25,6.449999809265137,6.239999771118164,6.260000228881836,6.400000095367432,4414962.0,5.872011661529541
2012-12-26,6.5,6.369999885559082,6.380000114440918,6.489999771118164,4776479.0,5.954586505889893
2012-12-27,6.639999866485596,6.409999847412109,6.559999942779541,6.420000076293945,5737739.0,5.890361785888672
2012-12-28,6.539999961853027,6.409999847412109,6.420000076293945,6.46999979019165,3760557.0,5.936236381530762
2012-12-31,6.570000171661377,6.46999979019165,6.570000171661377,6.519999980926514,3459171.0,5.982111930847168
2013-01-04,6.630000114440918,6.46999979019165,6.53000020980835,6.550000190734863,5940899.0,6.009637355804443
2013-01-07,6.71999979019165,6.519999980926514,6.53000020980835,6.670000076293945,4646467.0,6.119737148284912
2013-01-08,6.730000019073486,6.599999904632568,6.710000038146973,6.650000095367432,3352704.0,6.1013875007629395
2013-01-09,6.75,6.550000190734863,6.639999866485596,6.610000133514404,3845287.0,6.064687252044678
2013-01-10,6.679999828338623,6.570000171661377,6.639999866485596,6.619999885559082,3793925.0,6.073861598968506
2013-01-11,6.679999828338623,6.380000114440918,6.610000133514404,6.440000057220459,3778020.0,5.9087114334106445
2013-01-14,6.699999809265137,6.460000038146973,6.46999979019165,6.690000057220459,5573089.0,6.138086795806885
2013-01-15,7.050000190734863,6.699999809265137,6.730000019073486,6.929999828338623,11999962.0,6.358287334442139
2013-01-16,6.949999809265137,6.739999771118164,6.889999866485596,6.820000171661377,6488773.0,6.257362365722656
2013-01-17,6.800000190734863,6.650000095367432,6.789999961853027,6.699999809265137,3513968.0,6.147261142730713
2013-01-18,6.840000152587891,6.679999828338623,6.739999771118164,6.840000152587891,4588020.0,6.275712966918945
2013-01-21,6.96999979019165,6.800000190734863,6.880000114440918,6.900000095367432,5640502.0,6.33076286315918
2013-01-22,6.900000095367432,6.690000057220459,6.880000114440918,6.730000019073486,3431198.0,6.174786567687988
2013-01-23,6.820000171661377,6.619999885559082,6.679999828338623,6.800000190734863,3881620.0,6.239012241363525
2013-01-24,6.840000152587891,6.559999942779541,6.769999980926514,6.579999923706055,3904510.0,6.037161350250244
2013-01-25,6.670000076293945,6.570000171661377,6.599999904632568,6.599999904632568,1576361.0,6.055511951446533
2013-01-28,6.769999980926514,6.590000152587891,6.590000152587891,6.760000228881836,2695691.0,6.202311992645264
2013-01-29,6.880000114440918,6.769999980926514,6.809999942779541,6.840000152587891,4007141.0,6.275712966918945
2013-01-30,6.960000038146973,6.809999942779541,6.840000152587891,6.940000057220459,4525191.0,6.367463111877441
2013-01-31,6.96999979019165,6.820000171661377,6.960000038146973,6.900000095367432,4095990.0,6.33076286315918
2013-02-01,6.980000019073486,6.829999923706055,6.889999866485596,6.980000019073486,4621359.0,6.404162883758545
2013-02-04,7.050000190734863,6.809999942779541,7.010000228881836,6.869999885559082,4081559.0,6.303236961364746
2013-02-05,6.929999828338623,6.78000020980835,6.860000133514404,6.900000095367432,2618681.0,6.33076286315918
2013-02-06,6.940000057220459,6.849999904632568,6.909999847412109,6.929999828338623,3196286.0,6.358287334442139
2013-02-07,6.980000019073486,6.889999866485596,6.949999809265137,6.949999809265137,2519993.0,6.3766374588012695
2013-02-08,6.980000019073486,6.909999847412109,6.960000038146973,6.949999809265137,2934974.0,6.3766374588012695
2013-02-18,7.170000076293945,6.960000038146973,7.0,7.110000133514404,5920757.0,6.5234375
2013-02-19,7.179999828338623,6.909999847412109,7.119999885559082,6.940000057220459,6967043.0,6.367463111877441
2013-02-20,7.289999961853027,6.949999809265137,6.980000019073486,7.239999771118164,10197445.0,6.642712593078613
2013-02-21,7.300000190734863,7.099999904632568,7.159999847412109,7.25,9218328.0,6.651887893676758
2013-02-22,7.289999961853027,7.179999828338623,7.25,7.199999809265137,5201290.0,6.60601282119751
2013-02-25,7.920000076293945,7.21999979019165,7.21999979019165,7.829999923706055,23302007.0,7.184039115905762
2013-02-26,8.010000228881836,7.630000114440918,7.730000019073486,7.71999979019165,20239162.0,7.083113670349121
2013-02-27,7.980000019073486,7.659999847412109,7.760000228881836,7.869999885559082,10907634.0,7.220739841461182
2013-02-28,7.920000076293945,7.699999809265137,7.900000095367432,7.880000114440918,12628047.0,7.229914665222168
2013-03-01,8.359999656677246,7.800000190734863,7.849999904632568,8.260000228881836,24761135.0,7.57856559753418
2013-03-04,8.5,7.889999866485596,8.1899995803833,8.020000457763672,32128958.0,7.358365058898926
2013-03-05,8.289999961853027,7.679999828338623,7.960000038146973,8.109999656677246,25016538.0,7.440939426422119
2013-03-06,8.170000076293945,7.929999828338623,8.0600004196167,7.949999809265137,17182869.0,7.294139385223389
2013-03-07,7.889999866485596,7.5,7.889999866485596,7.579999923706055,18172635.0,6.9546637535095215
2013-03-08,7.690000057220459,7.550000190734863,7.550000190734863,7.590000152587891,5321091.0,6.963839054107666
2013-03-11,7.789999961853027,7.570000171661377,7.570000171661377,7.639999866485596,6848653.0,7.009714126586914
2013-03-12,7.820000171661377,7.28000020980835,7.650000095367432,7.400000095367432,10786297.0,6.789512634277344
2013-03-13,7.380000114440918,7.159999847412109,7.380000114440918,7.230000019073486,5220165.0,6.633538246154785
2013-03-14,7.400000095367432,7.170000076293945,7.210000038146973,7.260000228881836,3303386.0,6.661063194274902
2013-03-15,7.5,7.239999771118164,7.269999980926514,7.300000190734863,7729588.0,6.697762489318848
2013-03-18,7.679999828338623,7.239999771118164,7.300000190734863,7.670000076293945,15631148.0,7.037238597869873
2013-03-19,7.869999885559082,7.460000038146973,7.659999847412109,7.619999885559082,9888851.0,6.991363525390625
2013-03-20,7.849999904632568,7.559999942779541,7.619999885559082,7.789999961853027,11544587.0,7.1473388671875
2013-03-21,8.350000381469727,7.75,7.809999942779541,8.079999923706055,29439434.0,7.413414001464844
2013-03-22,8.079999923706055,7.860000133514404,8.039999961853027,7.96999979019165,13847432.0,7.3124895095825195
2013-03-25,8.180000305175781,7.880000114440918,7.949999809265137,7.949999809265137,18315731.0,7.294139385223389
2013-03-26,7.880000114440918,7.699999809265137,7.849999904632568,7.760000228881836,10527375.0,7.119814395904541
2013-03-27,7.889999866485596,7.630000114440918,7.789999961853027,7.699999809265137,10126353.0,7.064763069152832
2013-03-28,7.679999828338623,7.329999923706055,7.679999828338623,7.349999904632568,10951998.0,6.743638515472412
2013-03-29,7.449999809265137,7.300000190734863,7.309999942779541,7.340000152587891,5339289.0,6.734463691711426
2013-04-01,7.570000171661377,7.349999904632568,7.349999904632568,7.539999961853027,4966024.0,6.917963981628418
2013-04-02,7.599999904632568,7.349999904632568,7.539999961853027,7.400000095367432,4886391.0,6.789512634277344
2013-04-03,7.440000057220459,7.230000019073486,7.440000057220459,7.329999923706055,4638192.0,6.725288391113281
2013-04-08,7.429999828338623,7.099999904632568,7.159999847412109,7.389999866485596,4844569.0,6.780338764190674
2013-04-09,7.519999980926514,7.369999885559082,7.440000057220459,7.46999979019165,4820766.0,6.853738307952881
2013-04-10,7.510000228881836,7.309999942779541,7.489999771118164,7.400000095367432,4179481.0,6.789512634277344
2013-04-11,7.53000020980835,7.369999885559082,7.429999828338623,7.429999828338623,4749303.0,6.817038536071777
2013-04-12,7.449999809265137,7.199999809265137,7.429999828338623,7.210000038146973,4504228.0,6.615188121795654
2013-04-15,7.190000057220459,6.849999904632568,7.190000057220459,6.909999847412109,7140231.0,6.339937686920166
2013-04-16,7.059999942779541,6.800000190734863,6.829999923706055,7.039999961853027,3889602.0,6.459212779998779
2013-04-17,7.070000171661377,6.699999809265137,7.03000020980835,6.949999809265137,4742297.0,6.3766374588012695
2013-04-18,7.179999828338623,6.820000171661377,6.860000133514404,7.119999885559082,6922611.0,6.532612323760986
2013-04-19,7.260000228881836,7.090000152587891,7.130000114440918,7.25,5918019.0,6.651887893676758
2013-04-22,7.28000020980835,7.119999885559082,7.179999828338623,7.239999771118164,4812978.0,6.642712593078613
2013-04-23,7.239999771118164,6.940000057220459,7.21999979019165,6.960000038146973,6111199.0,6.385813236236572
2013-04-24,7.150000095367432,6.96999979019165,6.989999771118164,7.099999904632568,4398016.0,6.5142621994018555
2013-04-25,7.059999942779541,6.920000076293945,7.010000228881836,6.960000038146973,4292547.0,6.385813236236572
2013-04-26,7.019999980926514,6.900000095367432,6.940000057220459,7.0,3410906.0,6.422512531280518
2013-05-02,7.019999980926514,6.900000095367432,6.920000076293945,6.949999809265137,2084260.0,6.3766374588012695
2013-05-03,7.25,6.96999979019165,6.980000019073486,7.199999809265137,5865995.0,6.60601282119751
2013-05-06,7.25,7.170000076293945,7.210000038146973,7.239999771118164,4320648.0,6.642712593078613
2013-05-07,7.329999923706055,7.190000057220459,7.21999979019165,7.300000190734863,5693408.0,6.697762489318848
2013-05-08,7.329999923706055,7.190000057220459,7.300000190734863,7.25,4980017.0,6.651887893676758
2013-05-09,7.400000095367432,7.190000057220459,7.239999771118164,7.300000190734863,9241479.0,6.697762489318848
2013-05-10,7.480000019073486,7.269999980926514,7.300000190734863,7.389999866485596,7353340.0,6.780338764190674
2013-05-13,7.440000057220459,7.25,7.389999866485596,7.300000190734863,5069616.0,6.697762489318848
2013-05-14,7.28000020980835,7.079999923706055,7.28000020980835,7.119999885559082,4875232.0,6.532612323760986
2013-05-15,7.21999979019165,7.110000133514404,7.119999885559082,7.21999979019165,3098092.0,6.624362945556641
2013-05-16,7.289999961853027,7.130000114440918,7.159999847412109,7.269999980926514,4852187.0,6.670238018035889
2013-05-17,7.360000133514404,7.210000038146973,7.28000020980835,7.340000152587891,5819023.0,6.734463691711426
2013-05-20,7.460000038146973,7.309999942779541,7.329999923706055,7.440000057220459,7715718.0,6.826213359832764
2013-05-21,7.679999828338623,7.340000152587891,7.409999847412109,7.630000114440918,12718825.0,7.000539302825928
2013-05-22,7.659999847412109,7.480000019073486,7.579999923706055,7.5,8710246.0,6.881263732910156
2013-05-23,7.550000190734863,7.380000114440918,7.5,7.389999866485596,8198324.0,6.780338764190674
2013-05-24,7.539999961853027,7.360000133514404,7.420000076293945,7.519999980926514,5186970.0,6.899613857269287
2013-05-27,7.659999847412109,7.5,7.519999980926514,7.650000095367432,8632034.0,7.018888473510742
2013-05-28,7.75,7.550000190734863,7.679999828338623,7.639999866485596,7209345.0,7.009714126586914
2013-05-29,7.829999923706055,7.639999866485596,7.639999866485596,7.670000076293945,10196832.0,7.037238597869873
2013-05-30,7.78000020980835,7.539999961853027,7.650000095367432,7.610000133514404,6270385.0,6.982188701629639
2013-05-31,7.75,7.539999961853027,7.619999885559082,7.579999923706055,7438815.0,6.9546637535095215
2013-06-03,7.630000114440918,7.5,7.599999904632568,7.510000228881836,4397545.0,6.890439033508301
2013-06-04,7.679999828338623,7.389999866485596,7.53000020980835,7.46999979019165,8428570.0,6.853738307952881
2013-06-05,7.5,7.389999866485596,7.480000019073486,7.460000038146973,4131138.0,6.844563961029053
2013-06-06,7.440000057220459,7.179999828338623,7.400000095367432,7.230000019073486,5021171.0,6.633538246154785
2013-06-07,7.260000228881836,7.019999980926514,7.230000019073486,7.070000171661377,4001221.0,6.486738204956055
2013-06-13,6.96999979019165,6.75,6.96999979019165,6.849999904632568,3692579.0,6.284887313842773
2013-06-14,6.989999771118164,6.860000133514404,6.889999866485596,6.96999979019165,2874182.0,6.394987106323242
2013-06-17,7.159999847412109,6.840000152587891,6.96999979019165,7.150000095367432,5264309.0,6.560137748718262
2013-06-18,7.230000019073486,7.010000228881836,7.059999942779541,7.159999847412109,4774760.0,6.56931209564209
2013-06-19,7.099999904632568,6.889999866485596,7.090000152587891,7.059999942779541,3013720.0,6.47756290435791
2013-06-20,7.119999885559082,6.889999866485596,7.050000190734863,6.889999866485596,3284064.0,6.321588039398193
2013-06-21,6.840000152587891,6.679999828338623,6.78000020980835,6.78000020980835,4479052.0,6.220662593841553
2013-06-24,6.769999980926514,6.150000095367432,6.769999980926514,6.21999979019165,5338989.0,5.7068610191345215
2013-06-25,6.239999771118164,5.710000038146973,6.150000095367432,6.170000076293945,5403306.0,5.660985946655273
2013-06-26,6.460000038146973,6.099999904632568,6.190000057220459,6.440000057220459,7299035.0,5.9087114334106445
2013-06-27,6.789999961853027,6.429999828338623,6.510000228881836,6.539999961853027,7494907.0,6.000461578369141
2013-06-28,6.730000019073486,6.449999809265137,6.460000038146973,6.690000057220459,4871298.0,6.138086795806885
2013-07-01,6.739999771118164,6.489999771118164,6.739999771118164,6.699999809265137,2895390.0,6.147261142730713
2013-07-02,6.75,6.619999885559082,6.690000057220459,6.730000019073486,2786039.0,6.174786567687988
2013-07-03,6.670000076293945,6.400000095367432,6.659999847412109,6.559999942779541,3945401.0,6.018811225891113
2013-07-04,6.659999847412109,6.429999828338623,6.510000228881836,6.570000171661377,2356125.0,6.027987003326416
2013-07-05,6.650000095367432,6.480000019073486,6.599999904632568,6.480000019073486,3049827.0,5.9454121589660645
2013-07-08,6.400000095367432,6.159999847412109,6.400000095367432,6.199999809265137,4054276.0,5.688511371612549
2013-07-09,6.349999904632568,6.179999828338623,6.210000038146973,6.300000190734863,1987788.0,5.780261993408203
2013-07-10,6.630000114440918,6.289999961853027,6.289999961853027,6.619999885559082,3582568.0,6.073861598968506
2013-07-11,6.929999828338623,6.599999904632568,6.599999904632568,6.789999961853027,5832381.0,6.229837417602539
2013-07-12,6.889999866485596,6.699999809265137,6.78000020980835,6.739999771118164,3357333.0,6.183961391448975
2013-07-15,6.960000038146973,6.78000020980835,6.78000020980835,6.880000114440918,3667567.0,6.312412261962891
2013-07-16,6.920000076293945,6.769999980926514,6.869999885559082,6.869999885559082,2936079.0,6.303236961364746
2013-07-17,6.869999885559082,6.710000038146973,6.860000133514404,6.78000020980835,2457597.0,6.220662593841553
2013-07-18,6.849999904632568,6.710000038146973,6.739999771118164,6.800000190734863,2986501.0,6.239012241363525
2013-07-19,6.909999847412109,6.699999809265137,6.800000190734863,6.71999979019165,4487881.0,6.165611743927002
2013-07-22,6.940000057220459,6.590000152587891,6.659999847412109,6.909999847412109,3287078.0,6.339937686920166
2013-07-23,7.090000152587891,6.900000095367432,6.920000076293945,6.989999771118164,4984550.0,6.413336753845215
2013-07-24,7.320000171661377,6.829999923706055,6.929999828338623,7.28000020980835,8439864.0,6.679412841796875
2013-07-25,7.489999771118164,7.099999904632568,7.420000076293945,7.119999885559082,8646274.0,6.532612323760986
2013-07-26,7.190000057220459,6.980000019073486,7.079999923706055,7.050000190734863,3875071.0,6.468387603759766
2013-07-29,6.989999771118164,6.809999942779541,6.989999771118164,6.840000152587891,3746956.0,6.275712966918945
2013-07-30,6.900000095367432,6.760000228881836,6.840000152587891,6.800000190734863,5033744.0,6.239012241363525
2013-07-31,6.96999979019165,6.789999961853027,6.829999923706055,6.880000114440918,4480975.0,6.312412261962891
2013-08-01,7.159999847412109,6.940000057220459,6.940000057220459,7.130000114440918,6539572.0,6.541788101196289
2013-08-02,7.21999979019165,7.070000171661377,7.199999809265137,7.090000152587891,4429240.0,6.505087852478027
2013-08-05,7.170000076293945,7.03000020980835,7.090000152587891,7.150000095367432,3718308.0,6.560137748718262
2013-08-06,7.190000057220459,7.079999923706055,7.130000114440918,7.170000076293945,3149486.0,6.578487873077393
2013-08-07,7.25,7.039999961853027,7.159999847412109,7.159999847412109,5241727.0,6.56931209564209
2013-08-08,7.199999809265137,7.090000152587891,7.110000133514404,7.110000133514404,2758834.0,6.5234375
2013-08-09,7.079999923706055,6.940000057220459,7.03000020980835,7.010000228881836,2010182.0,6.523437976837158
2013-08-12,7.239999771118164,7.130000114440918,7.179999828338623,7.199999809265137,5999359.0,6.700249671936035
2013-08-13,7.239999771118164,7.150000095367432,7.170000076293945,7.210000038146973,4006167.0,6.709555625915527
2013-08-14,7.320000171661377,7.130000114440918,7.25,7.150000095367432,4599100.0,6.653719902038574
2013-08-15,7.179999828338623,6.96999979019165,7.150000095367432,6.989999771118164,5013701.0,6.504825115203857
2013-08-16,7.179999828338623,6.880000114440918,6.96999979019165,6.909999847412109,4198903.0,6.4303789138793945
2013-08-19,7.059999942779541,6.840000152587891,6.889999866485596,7.050000190734863,3187317.0,6.560661315917969
2013-08-20,7.130000114440918,6.96999979019165,7.059999942779541,7.019999980926514,3113030.0,6.532743453979492
2013-08-21,7.130000114440918,7.010000228881836,7.059999942779541,7.110000133514404,3429335.0,6.616496562957764
2013-08-22,7.139999866485596,7.059999942779541,7.099999904632568,7.119999885559082,3219031.0,6.625802040100098
2013-08-23,7.150000095367432,6.909999847412109,7.130000114440918,6.989999771118164,4020670.0,6.504825115203857
2013-08-26,7.139999866485596,6.949999809265137,6.980000019073486,7.130000114440918,3755114.0,6.635108947753906
2013-08-27,7.130000114440918,7.070000171661377,7.110000133514404,7.119999885559082,3205820.0,6.625802040100098
2013-08-28,7.079999923706055,6.960000038146973,7.079999923706055,6.989999771118164,4496674.0,6.504825115203857
2013-08-29,7.050000190734863,6.949999809265137,7.0,6.980000019073486,2199378.0,6.495520114898682
2013-08-30,7.039999961853027,6.889999866485596,6.980000019073486,6.929999828338623,4458827.0,6.448990345001221
2013-09-02,6.949999809265137,6.840000152587891,6.929999828338623,6.940000057220459,3209120.0,6.458296775817871
2013-09-03,7.179999828338623,6.940000057220459,6.940000057220459,7.170000076293945,9614451.0,6.672331809997559
2013-09-04,7.21999979019165,7.03000020980835,7.150000095367432,7.070000171661377,10898762.0,6.579273700714111
2013-09-05,7.400000095367432,7.050000190734863,7.070000171661377,7.269999980926514,18337356.0,6.765390872955322
2013-09-06,7.460000038146973,7.210000038146973,7.25,7.400000095367432,18004233.0,6.886367321014404
2013-09-09,7.46999979019165,7.28000020980835,7.389999866485596,7.420000076293945,13196219.0,6.904979705810547
2013-09-10,7.579999923706055,7.380000114440918,7.389999866485596,7.420000076293945,11394875.0,6.904979705810547
2013-09-11,7.46999979019165,7.260000228881836,7.389999866485596,7.28000020980835,8476403.0,6.7746968269348145
2013-09-12,7.53000020980835,7.25,7.269999980926514,7.5,11908391.0,6.979426860809326
2013-09-13,7.650000095367432,7.429999828338623,7.550000190734863,7.5,10216390.0,6.979426860809326
2013-09-16,7.550000190734863,7.360000133514404,7.5,7.519999980926514,5692315.0,6.9980387687683105
2013-09-17,7.630000114440918,7.300000190734863,7.599999904632568,7.309999942779541,6616025.0,6.802614688873291
2013-09-18,7.380000114440918,7.269999980926514,7.309999942779541,7.360000133514404,3292953.0,6.849144458770752
2013-09-23,7.489999771118164,7.360000133514404,7.389999866485596,7.449999809265137,4472402.0,6.932896614074707
2013-09-24,7.460000038146973,7.309999942779541,7.460000038146973,7.400000095367432,5641992.0,6.886367321014404
2013-09-25,7.510000228881836,7.360000133514404,7.400000095367432,7.380000114440918,8157459.0,6.867756366729736
2013-09-26,7.46999979019165,7.309999942779541,7.329999923706055,7.380000114440918,5841166.0,6.867756366729736
2013-09-27,7.550000190734863,7.409999847412109,7.420000076293945,7.46999979019165,4759113.0,6.95150899887085
2013-09-30,7.789999961853027,7.460000038146973,7.46999979019165,7.78000020980835,13108580.0,7.239992618560791
2013-10-08,7.960000038146973,7.789999961853027,7.900000095367432,7.940000057220459,13898375.0,7.38888692855835
2013-10-09,8.140000343322754,7.849999904632568,7.900000095367432,8.050000190734863,12561983.0,7.491251468658447
2013-10-10,8.119999885559082,7.920000076293945,8.029999732971191,8.020000457763672,9415996.0,7.463334560394287
2013-10-11,8.819999694824219,8.050000190734863,8.050000190734863,8.640000343322754,29584534.0,8.040299415588379
2013-10-14,9.449999809265137,8.779999732971191,8.779999732971191,9.390000343322754,33619751.0,8.738242149353027
2013-10-15,10.319999694824219,9.449999809265137,9.569999694824219,10.220000267028809,46290399.0,9.51063060760498
2013-10-16,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-17,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-18,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-21,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-22,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-23,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-24,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-25,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-28,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-29,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-30,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-10-31,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-01,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-04,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-05,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-06,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-07,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-08,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-11,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-12,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-13,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-14,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-15,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-18,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-19,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-20,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-21,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-22,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-25,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-26,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-27,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-28,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-11-29,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-02,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-03,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-04,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-05,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-06,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-09,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-10,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-11,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-12,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-13,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-16,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-17,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-18,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-19,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-20,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-23,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.51063060760498
2013-12-24,11.239999771118164,9.199999809265137,10.489999771118164,11.239999771118164,44927298.0,10.459833145141602
2013-12-25,12.229999542236328,11.09000015258789,11.5,11.600000381469727,46694902.0,10.794848442077637
2013-12-26,11.90999984741211,10.800000190734863,11.510000228881836,10.84000015258789,37461179.0,10.087597846984863
2013-12-27,11.319999694824219,10.75,10.960000038146973,11.0600004196167,23643201.0,10.292327880859375
2013-12-30,10.989999771118164,10.609999656677246,10.899999618530273,10.770000457763672,20779037.0,10.022457122802734
2013-12-31,11.149999618530273,10.5,10.75,10.59000015258789,21163414.0,9.854949951171875
2014-01-02,11.4399995803833,10.579999923706055,10.579999923706055,11.199999809265137,23998254.0,10.42261028289795
2014-01-03,11.75,11.010000228881836,11.079999923706055,11.359999656677246,22509187.0,10.571504592895508
2014-01-06,11.390000343322754,10.489999771118164,11.260000228881836,11.0600004196167,13654576.0,10.292327880859375
2014-01-07,11.569999694824219,10.869999885559082,10.90999984741211,11.399999618530273,13480547.0,10.608729362487793
2014-01-08,12.539999961853027,11.350000381469727,11.380000114440918,12.489999771118164,29482234.0,11.623072624206543
2014-01-09,12.619999885559082,12.180000305175781,12.399999618530273,12.380000114440918,22911374.0,11.520707130432129
2014-01-10,12.5600004196167,11.75,12.1899995803833,11.930000305175781,15001186.0,11.101943016052246
2014-01-13,12.539999961853027,11.869999885559082,11.869999885559082,12.100000381469727,10253201.0,11.260143280029297
2014-01-14,13.199999809265137,11.9399995803833,11.979999542236328,13.0600004196167,15952842.0,12.153509140014648
2014-01-15,13.220000267028809,12.699999809265137,12.850000381469727,12.880000114440918,14553588.0,11.986001968383789
2014-01-16,13.789999961853027,12.739999771118164,12.850000381469727,13.470000267028809,14084927.0,12.535050392150879
2014-01-17,13.430000305175781,12.859999656677246,13.350000381469727,13.09000015258789,10087244.0,12.181427955627441
2014-01-20,13.289999961853027,12.630000114440918,13.09000015258789,13.010000228881836,8408240.0,12.106980323791504
2014-01-21,13.079999923706055,12.449999809265137,12.819999694824219,12.880000114440918,9556398.0,11.986001968383789
2014-01-22,13.869999885559082,12.710000038146973,12.720000267028809,13.710000038146973,14025120.0,12.758392333984375
2014-01-23,13.75,13.380000114440918,13.609999656677246,13.550000190734863,9127964.0,12.6094970703125
2014-01-24,13.729999542236328,13.369999885559082,13.600000381469727,13.460000038146973,6624870.0,12.52574348449707
2014-01-27,13.5,12.5,13.460000038146973,12.600000381469727,12577361.0,11.725438117980957
2014-01-28,13.079999923706055,12.520000457763672,12.680000305175781,12.979999542236328,8836090.0,12.079060554504395
2014-01-29,13.520000457763672,12.859999656677246,13.0,13.289999961853027,8777675.0,12.367544174194336
2014-01-30,14.09000015258789,13.1899995803833,13.210000038146973,13.90999984741211,9647139.0,12.944510459899902
2014-02-07,14.149999618530273,13.720000267028809,13.739999771118164,14.100000381469727,6013772.0,13.121322631835938
2014-02-10,14.779999732971191,13.779999732971191,14.100000381469727,14.569999694824219,10999504.0,13.558699607849121
2014-02-11,14.949999809265137,14.130000114440918,14.399999618530273,14.220000267028809,12031504.0,13.232993125915527
2014-02-12,15.199999809265137,14.279999732971191,14.289999961853027,14.5,10135378.0,13.493557929992676
2014-02-13,14.649999618530273,13.760000228881836,14.550000190734863,13.989999771118164,11180750.0,13.018956184387207
2014-02-14,14.199999809265137,13.800000190734863,13.869999885559082,14.050000190734863,6064809.0,13.074792861938477
2014-02-17,14.210000038146973,13.859999656677246,14.119999885559082,14.079999923706055,7236288.0,13.102710723876953
2014-02-18,14.069999694824219,13.5,14.069999694824219,13.65999984741211,11805869.0,12.71186351776123
2014-02-19,13.960000038146973,13.369999885559082,13.680000305175781,13.520000457763672,10018119.0,12.58158016204834
2014-02-20,13.609999656677246,13.100000381469727,13.529999732971191,13.119999885559082,7580180.0,12.209342956542969
2014-02-21,13.449999809265137,12.770000457763672,13.09000015258789,13.40999984741211,5179436.0,12.479215621948242
2014-02-24,13.899999618530273,12.970000267028809,13.680000305175781,13.0,9800678.0,12.097673416137695
2014-02-25,13.0,12.100000381469727,13.0,12.270000457763672,12174763.0,11.418342590332031
2014-02-26,12.5600004196167,11.960000038146973,12.279999732971191,12.510000228881836,5689975.0,11.641684532165527
2014-02-27,12.779999732971191,12.050000190734863,12.40999984741211,12.140000343322754,6226322.0,11.29736614227295
2014-02-28,12.3100004196167,11.869999885559082,12.069999694824219,12.199999809265137,7909731.0,11.353200912475586
2014-03-03,13.039999961853027,12.140000343322754,12.199999809265137,13.010000228881836,10828351.0,12.106980323791504
2014-03-04,13.029999732971191,12.6899995803833,12.930000305175781,12.949999809265137,7568294.0,12.051142692565918
2014-03-05,13.170000076293945,12.260000228881836,13.029999732971191,12.399999618530273,7776156.0,11.539319038391113
2014-03-06,12.5,12.210000038146973,12.449999809265137,12.460000038146973,4183949.0,11.595154762268066
2014-03-07,12.539999961853027,12.199999809265137,12.399999618530273,12.229999542236328,3763187.0,11.381119728088379
2014-03-10,12.5600004196167,12.050000190734863,12.229999542236328,12.09000015258789,5628504.0,11.250837326049805
2014-03-11,12.210000038146973,11.819999694824219,12.09000015258789,11.960000038146973,4579012.0,11.12985897064209
2014-03-12,12.180000305175781,11.75,11.949999809265137,11.989999771118164,3408835.0,11.157777786254883
2014-03-13,12.25,11.949999809265137,12.0,12.130000114440918,3474279.0,11.288060188293457
2014-03-14,12.270000457763672,12.010000228881836,12.069999694824219,12.149999618530273,2557845.0,11.306671142578125
2014-03-17,12.5600004196167,11.930000305175781,12.229999542236328,12.539999961853027,6357524.0,11.669600486755371
2014-03-18,12.59000015258789,12.279999732971191,12.5,12.550000190734863,5737464.0,11.67890739440918
2014-03-19,12.460000038146973,11.930000305175781,12.460000038146973,12.109999656677246,6663097.0,11.269447326660156
2014-03-20,12.079999923706055,11.380000114440918,12.0,11.489999771118164,9109949.0,10.692481994628906
2014-03-21,11.470000267028809,10.979999542236328,11.3100004196167,11.420000076293945,7577998.0,10.627340316772461
2014-03-24,11.529999732971191,11.09000015258789,11.449999809265137,11.300000190734863,4255112.0,10.515669822692871
2014-03-25,11.479999542236328,11.180000305175781,11.329999923706055,11.3100004196167,3560700.0,10.52497673034668
2014-03-26,11.289999961853027,11.119999885559082,11.289999961853027,11.199999809265137,4304285.0,10.42261028289795
2014-03-27,11.65999984741211,11.25,11.270000457763672,11.460000038146973,7667870.0,10.66456413269043
2014-03-28,11.550000190734863,10.880000114440918,11.460000038146973,10.890000343322754,6861150.0,10.13412857055664
2014-03-31,10.9399995803833,10.470000267028809,10.789999961853027,10.510000228881836,7995337.0,9.780503273010254
2014-04-01,11.010000228881836,10.510000228881836,10.550000190734863,10.920000076293945,5362472.0,10.1620454788208
2014-04-02,11.350000381469727,10.84000015258789,10.899999618530273,11.279999732971191,4980049.0,10.497057914733887
2014-04-03,11.630000114440918,11.039999961853027,11.289999961853027,11.40999984741211,7207175.0,10.618035316467285
2014-04-04,11.5600004196167,11.25,11.399999618530273,11.4399995803833,4612999.0,10.645952224731445
2014-04-08,11.550000190734863,11.300000190734863,11.430000305175781,11.479999542236328,5240847.0,10.68317699432373
2014-04-09,12.0,11.470000267028809,11.470000267028809,11.829999923706055,6713376.0,11.008882522583008
2014-04-10,11.880000114440918,11.649999618530273,11.869999885559082,11.729999542236328,4011214.0,10.915822982788086
2014-04-11,11.649999618530273,11.359999656677246,11.649999618530273,11.460000038146973,3628767.0,10.66456413269043
2014-04-14,11.720000267028809,11.449999809265137,11.529999732971191,11.5600004196167,2595237.0,10.757623672485352
2014-04-15,11.720000267028809,11.449999809265137,11.600000381469727,11.649999618530273,3835638.0,10.841376304626465
2014-04-16,11.720000267028809,11.199999809265137,11.619999885559082,11.359999656677246,6894391.0,10.571504592895508
2014-04-17,11.479999542236328,11.079999923706055,11.289999961853027,11.40999984741211,5172833.0,10.618035316467285
2014-04-18,11.550000190734863,11.229999542236328,11.399999618530273,11.390000343322754,2891013.0,10.5994234085083
2014-04-21,11.359999656677246,11.109999656677246,11.359999656677246,11.109999656677246,2954173.0,10.338857650756836
2014-04-22,11.140000343322754,10.869999885559082,11.100000381469727,11.109999656677246,3037564.0,10.338857650756836
2014-04-23,11.210000038146973,10.770000457763672,11.109999656677246,10.90999984741211,2788183.0,10.152739524841309
2014-04-24,11.039999961853027,10.800000190734863,10.90999984741211,10.829999923706055,1897970.0,10.078291893005371
2014-04-25,11.0,10.649999618530273,10.9399995803833,10.649999618530273,2870237.0,9.910784721374512
2014-04-28,10.65999984741211,9.930000305175781,10.65999984741211,9.949999809265137,5584156.0,9.25937271118164
2014-04-29,10.359999656677246,9.920000076293945,9.920000076293945,10.260000228881836,4344123.0,9.547856330871582
2014-04-30,10.619999885559082,10.199999809265137,10.199999809265137,10.539999961853027,2686092.0,9.808422088623047
2014-05-05,10.680000305175781,10.449999809265137,10.600000381469727,10.649999618530273,2076363.0,9.910784721374512
2014-05-06,10.739999771118164,10.550000190734863,10.600000381469727,10.609999656677246,1508752.0,9.873560905456543
2014-05-07,10.680000305175781,10.399999618530273,10.609999656677246,10.40999984741211,1506963.0,9.687444686889648
2014-05-08,11.449999809265137,10.359999656677246,10.359999656677246,11.449999809265137,11080221.0,10.655258178710938
2014-05-09,11.869999885559082,11.220000267028809,11.5,11.520000457763672,14037890.0,10.720399856567383
2014-05-12,11.670000076293945,11.220000267028809,11.479999542236328,11.600000381469727,7954361.0,10.794848442077637
2014-05-13,11.600000381469727,11.319999694824219,11.600000381469727,11.359999656677246,5031415.0,10.571504592895508
2014-05-14,11.430000305175781,11.029999732971191,11.289999961853027,11.25,6513896.0,10.46914005279541
2014-05-15,11.25,10.649999618530273,11.1899995803833,10.699999809265137,4945445.0,9.957315444946289
2014-05-16,10.770000457763672,10.359999656677246,10.649999618530273,10.550000190734863,4661064.0,9.817726135253906
2014-05-19,10.699999809265137,10.4399995803833,10.510000228881836,10.6899995803833,2232849.0,9.948009490966797
2014-05-20,10.9399995803833,10.65999984741211,10.729999542236328,10.720000267028809,2777798.0,9.975927352905273
2014-05-21,10.949999809265137,10.420000076293945,10.649999618530273,10.890000343322754,2467389.0,10.13412857055664
2014-05-22,11.239999771118164,10.890000343322754,10.890000343322754,11.029999732971191,5147460.0,10.264410972595215
2014-05-23,11.140000343322754,10.859999656677246,11.029999732971191,11.100000381469727,3470493.0,10.32955265045166
2014-05-26,11.180000305175781,10.899999618530273,11.079999923706055,11.170000076293945,3462577.0,10.489190101623535
2014-05-27,11.239999771118164,10.850000381469727,11.220000267028809,10.859999656677246,3278327.0,10.198084831237793
2014-05-28,11.069999694824219,10.819999694824219,10.850000381469727,11.029999732971191,2928489.0,10.357722282409668
2014-05-29,11.109999656677246,10.670000076293945,11.0600004196167,10.710000038146973,3457797.0,10.05722713470459
2014-05-30,10.819999694824219,10.550000190734863,10.779999732971191,10.609999656677246,3512913.0,9.963321685791016
2014-06-03,10.739999771118164,10.600000381469727,10.649999618530273,10.699999809265137,1850994.0,10.047836303710938
2014-06-04,10.859999656677246,10.5600004196167,10.720000267028809,10.779999732971191,3042565.0,10.122960090637207
2014-06-05,10.880000114440918,10.569999694824219,10.800000190734863,10.789999961853027,2624346.0,10.132351875305176
2014-06-06,11.029999732971191,10.630000114440918,10.800000190734863,10.979999542236328,4863157.0,10.310770988464355
2014-06-09,11.069999694824219,10.729999542236328,10.920000076293945,10.739999771118164,4409053.0,10.08539867401123
2014-06-10,10.970000267028809,10.59000015258789,10.720000267028809,10.960000038146973,4410461.0,10.29198932647705
2014-06-11,12.0600004196167,11.069999694824219,11.069999694824219,11.920000076293945,23328914.0,11.193477630615234
2014-06-12,11.800000190734863,11.479999542236328,11.699999809265137,11.710000038146973,11605976.0,10.99627685546875
2014-06-13,12.0600004196167,11.609999656677246,11.680000305175781,11.699999809265137,9295130.0,10.98688793182373
2014-06-16,12.180000305175781,11.680000305175781,11.699999809265137,11.979999542236328,9525878.0,11.2498197555542
2014-06-17,12.039999961853027,11.800000190734863,11.979999542236328,11.989999771118164,5483167.0,11.259210586547852
2014-06-18,11.979999542236328,11.680000305175781,11.949999809265137,11.729999542236328,5439349.0,11.015058517456055
2014-06-19,12.479999542236328,11.680000305175781,11.699999809265137,12.010000228881836,14337792.0,11.27799129486084
2014-06-20,12.420000076293945,11.710000038146973,12.069999694824219,12.390000343322754,10530731.0,11.634832382202148
2014-06-23,12.739999771118164,12.25,12.300000190734863,12.449999809265137,9052942.0,11.691174507141113
2014-06-24,12.859999656677246,12.329999923706055,12.5,12.829999923706055,11704974.0,12.048013687133789
2014-06-25,13.0,12.619999885559082,12.859999656677246,12.9399995803833,8717152.0,12.151308059692383
2014-06-26,12.970000267028809,12.6899995803833,12.949999809265137,12.800000190734863,7615798.0,12.019843101501465
2014-06-27,12.800000190734863,12.449999809265137,12.800000190734863,12.510000228881836,8047887.0,11.747516632080078
2014-06-30,12.880000114440918,12.510000228881836,12.510000228881836,12.850000381469727,5710106.0,12.066795349121094
2014-07-01,12.899999618530273,12.579999923706055,12.850000381469727,12.6899995803833,5544953.0,11.916546821594238
2014-07-02,12.770000457763672,12.300000190734863,12.770000457763672,12.369999885559082,8009567.0,11.616050720214844
2014-07-03,12.920000076293945,12.399999618530273,12.449999809265137,12.630000114440918,10031947.0,11.86020278930664
2014-07-04,12.6899995803833,12.199999809265137,12.579999923706055,12.210000038146973,9542206.0,11.465802192687988
2014-07-07,12.34000015258789,12.020000457763672,12.260000228881836,12.270000457763672,6752858.0,11.522146224975586
2014-07-08,12.109999656677246,11.510000228881836,11.510000228881836,12.029999732971191,17610817.0,11.296773910522461
2014-07-09,12.0,11.699999809265137,11.90999984741211,11.710000038146973,6301421.0,10.99627685546875
2014-07-10,11.949999809265137,11.5600004196167,11.600000381469727,11.829999923706055,3508794.0,11.108963012695312
2014-07-11,12.34000015258789,11.779999732971191,11.84000015258789,12.260000228881836,5607459.0,11.512755393981934
2014-07-14,12.319999694824219,12.119999885559082,12.300000190734863,12.220000267028809,3940714.0,11.475192070007324
2014-07-15,12.34000015258789,12.0,12.34000015258789,12.0600004196167,4174182.0,11.324945449829102
2014-07-16,12.050000190734863,11.6899995803833,12.039999961853027,11.899999618530273,4742641.0,11.174696922302246
2014-07-17,12.0,11.800000190734863,11.800000190734863,11.9399995803833,1826239.0,11.212259292602539
2014-07-18,12.09000015258789,11.829999923706055,11.960000038146973,11.880000114440918,2686051.0,11.155915260314941
2014-07-21,11.899999618530273,11.630000114440918,11.84000015258789,11.75,2525048.0,11.033839225769043
2014-07-22,11.920000076293945,11.630000114440918,11.75,11.869999885559082,2539726.0,11.146524429321289
2014-07-23,11.899999618530273,11.600000381469727,11.819999694824219,11.649999618530273,2818061.0,10.939933776855469
2014-07-24,11.75,11.359999656677246,11.600000381469727,11.4399995803833,4772871.0,10.7427339553833
2014-07-25,11.90999984741211,11.430000305175781,11.460000038146973,11.899999618530273,4848780.0,11.174696922302246
2014-07-28,12.279999732971191,11.960000038146973,11.960000038146973,12.270000457763672,7626079.0,11.522146224975586
2014-07-29,12.399999618530273,12.220000267028809,12.399999618530273,12.279999732971191,5330335.0,11.531534194946289
2014-07-30,12.300000190734863,12.069999694824219,12.289999961853027,12.260000228881836,4145994.0,11.512755393981934
2014-07-31,12.289999961853027,12.130000114440918,12.260000228881836,12.289999961853027,2854940.0,11.540926933288574
2014-08-01,12.289999961853027,12.0,12.199999809265137,12.079999923706055,4212890.0,11.343725204467773
2014-08-04,12.279999732971191,12.039999961853027,12.079999923706055,12.25,3365142.0,11.503363609313965
2014-08-05,12.300000190734863,12.069999694824219,12.289999961853027,12.220000267028809,3666602.0,11.475192070007324
2014-08-06,12.539999961853027,12.119999885559082,12.220000267028809,12.529999732971191,6967349.0,11.766298294067383
2014-08-07,12.569999694824219,12.369999885559082,12.539999961853027,12.369999885559082,4018341.0,11.616050720214844
2014-08-08,12.529999732971191,12.289999961853027,12.369999885559082,12.3100004196167,3410783.0,11.559708595275879
2014-08-11,12.800000190734863,12.3100004196167,12.359999656677246,12.720000267028809,7311505.0,11.944718360900879
2014-08-12,12.869999885559082,12.579999923706055,12.720000267028809,12.850000381469727,5012779.0,12.066795349121094
2014-08-13,12.899999618530273,12.510000228881836,12.859999656677246,12.630000114440918,7282026.0,11.86020278930664
2014-08-14,12.899999618530273,12.630000114440918,12.649999618530273,12.699999809265137,5701306.0,11.925936698913574
2014-08-15,13.550000190734863,12.880000114440918,12.970000267028809,13.09000015258789,13413398.0,12.292167663574219
2014-08-18,13.300000190734863,13.010000228881836,13.140000343322754,13.100000381469727,7657736.0,12.301557540893555
2014-08-19,13.270000457763672,13.029999732971191,13.100000381469727,13.25,6860327.0,12.442415237426758
2014-08-20,13.199999809265137,13.039999961853027,13.199999809265137,13.100000381469727,5289766.0,12.301557540893555
2014-08-21,13.140000343322754,12.720000267028809,13.100000381469727,12.880000114440918,5898543.0,12.094966888427734
2014-08-22,13.149999618530273,12.779999732971191,12.869999885559082,12.979999542236328,3681906.0,12.188870429992676
2014-08-25,13.0600004196167,12.699999809265137,12.90999984741211,12.779999732971191,4545396.0,12.001060485839844
2014-08-26,12.789999961853027,12.15999984741211,12.770000457763672,12.229999542236328,6844401.0,11.484583854675293
2014-08-27,12.460000038146973,12.25,12.279999732971191,12.350000381469727,2982999.0,11.597270011901855
2014-08-28,12.630000114440918,12.350000381469727,12.380000114440918,12.420000076293945,4273299.0,11.663002967834473
2014-08-29,12.739999771118164,12.329999923706055,12.449999809265137,12.720000267028809,3528284.0,11.944718360900879
2014-09-01,12.8100004196167,12.600000381469727,12.649999618530273,12.789999961853027,3118559.0,12.010451316833496
2014-09-02,12.90999984741211,12.75,12.880000114440918,12.899999618530273,4357523.0,12.113746643066406
2014-09-03,13.069999694824219,12.899999618530273,12.960000038146973,12.920000076293945,5425166.0,12.132528305053711
2014-09-04,13.390000343322754,12.829999923706055,12.890000343322754,13.279999732971191,11131889.0,12.470585823059082
2014-09-05,13.420000076293945,13.119999885559082,13.25,13.3100004196167,7323023.0,12.498758316040039
2014-09-09,13.5,13.170000076293945,13.34000015258789,13.460000038146973,9064511.0,12.639615058898926
2014-09-10,13.630000114440918,13.359999656677246,13.449999809265137,13.460000038146973,7809099.0,12.639615058898926
2014-09-11,13.529999732971191,13.109999656677246,13.399999618530273,13.170000076293945,8534723.0,12.367290496826172
2014-09-12,13.329999923706055,13.140000343322754,13.170000076293945,13.319999694824219,5229778.0,12.508147239685059
2014-09-15,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0.0,12.508147239685059
2014-09-16,14.079999923706055,13.199999809265137,13.75,13.34000015258789,21192319.0,12.52692985534668
2014-09-17,13.5,12.899999618530273,13.369999885559082,13.130000114440918,8907764.0,12.329728126525879
2014-09-18,13.430000305175781,13.0600004196167,13.149999618530273,13.319999694824219,6447247.0,12.508147239685059
2014-09-19,13.449999809265137,13.149999618530273,13.319999694824219,13.239999771118164,5575036.0,12.433024406433105
2014-09-22,13.220000267028809,12.720000267028809,13.220000267028809,13.020000457763672,7387572.0,12.226432800292969
2014-09-23,13.270000457763672,12.899999618530273,13.0,13.170000076293945,7024317.0,12.367290496826172
2014-09-24,13.5,13.130000114440918,13.15999984741211,13.359999656677246,9167968.0,12.545710563659668
2014-09-25,13.5600004196167,13.220000267028809,13.40999984741211,13.319999694824219,8035527.0,12.508147239685059
2014-09-26,13.59000015258789,13.210000038146973,13.220000267028809,13.550000190734863,6296317.0,12.724129676818848
2014-09-29,13.949999809265137,13.5600004196167,13.5600004196167,13.90999984741211,11118600.0,13.062187194824219
2014-09-30,14.029999732971191,13.770000457763672,13.930000305175781,13.960000038146973,8078997.0,13.109139442443848
2014-10-08,14.34000015258789,13.90999984741211,13.949999809265137,14.260000228881836,8627807.0,13.39085578918457
2014-10-09,15.010000228881836,14.279999732971191,14.289999961853027,14.670000076293945,13609150.0,13.77586555480957
2014-10-10,14.899999618530273,14.40999984741211,14.630000114440918,14.6899995803833,9611373.0,13.794648170471191
2014-10-13,14.6899995803833,14.149999618530273,14.6899995803833,14.479999542236328,10362109.0,13.597444534301758
2014-10-14,14.640000343322754,14.100000381469727,14.479999542236328,14.210000038146973,8132201.0,13.343902587890625
2014-10-15,14.430000305175781,14.119999885559082,14.210000038146973,14.390000343322754,4909564.0,13.512932777404785
2014-10-16,14.880000114440918,14.199999809265137,14.300000190734863,14.5,10024402.0,13.616227149963379
2014-10-17,14.479999542236328,13.90999984741211,14.399999618530273,14.069999694824219,8185766.0,13.212434768676758
2014-10-20,14.279999732971191,14.079999923706055,14.109999656677246,14.1899995803833,3096065.0,13.32512092590332
2014-10-21,14.34000015258789,14.109999656677246,14.1899995803833,14.1899995803833,3895636.0,13.32512092590332
2014-10-22,14.5600004196167,14.130000114440918,14.25,14.239999771118164,5938388.0,13.372075080871582
2014-10-23,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,13.372075080871582
2014-10-24,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,13.372075080871582
2014-10-27,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,13.372075080871582
2014-10-28,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,13.372075080871582
2014-10-29,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,13.372075080871582
2014-10-30,15.489999771118164,14.479999542236328,14.699999809265137,14.600000381469727,27676491.0,13.710132598876953
2014-10-31,14.699999809265137,13.90999984741211,14.600000381469727,14.109999656677246,16325713.0,13.24999713897705
2014-11-03,14.199999809265137,13.949999809265137,14.130000114440918,14.09000015258789,11913714.0,13.231217384338379
2014-11-04,14.289999961853027,13.970000267028809,14.130000114440918,14.220000267028809,7746275.0,13.353292465209961
2014-11-05,14.220000267028809,14.020000457763672,14.220000267028809,14.029999732971191,4810418.0,13.174873352050781
2014-11-06,14.15999984741211,13.9399995803833,14.069999694824219,14.109999656677246,4576783.0,13.24999713897705
2014-11-07,14.34000015258789,13.930000305175781,14.100000381469727,13.989999771118164,10314993.0,13.137310981750488
2014-11-10,14.100000381469727,13.710000038146973,13.949999809265137,13.800000190734863,9102322.0,12.958891868591309
2014-11-11,13.850000381469727,13.390000343322754,13.819999694824219,13.40999984741211,9550013.0,12.592662811279297
2014-11-12,13.770000457763672,13.399999618530273,13.399999618530273,13.729999542236328,6229410.0,12.893157958984375
2014-11-13,13.720000267028809,13.449999809265137,13.699999809265137,13.510000228881836,4262804.0,12.686567306518555
2014-11-14,13.65999984741211,13.359999656677246,13.489999771118164,13.5600004196167,4065107.0,12.7335205078125
2014-11-17,13.6899995803833,13.479999542236328,13.640000343322754,13.630000114440918,3197308.0,12.799253463745117
2014-11-18,13.739999771118164,13.569999694824219,13.649999618530273,13.609999656677246,4155802.0,12.780471801757812
2014-11-19,13.90999984741211,13.5,13.579999923706055,13.880000114440918,5970555.0,13.034014701843262
2014-11-20,13.84000015258789,13.619999885559082,13.84000015258789,13.680000305175781,3718921.0,12.846205711364746
2014-11-21,13.729999542236328,13.5,13.729999542236328,13.649999618530273,5498818.0,12.818035125732422
2014-11-24,13.84000015258789,13.649999618530273,13.800000190734863,13.739999771118164,7164848.0,12.902549743652344
2014-11-25,14.180000305175781,13.729999542236328,13.770000457763672,14.119999885559082,10658477.0,13.259387969970703
2014-11-26,14.180000305175781,13.930000305175781,14.149999618530273,14.119999885559082,9949593.0,13.259387969970703
2014-11-27,14.739999771118164,14.180000305175781,14.180000305175781,14.489999771118164,18499501.0,13.606837272644043
2014-11-28,14.600000381469727,14.229999542236328,14.470000267028809,14.319999694824219,9666602.0,13.447197914123535
2014-12-01,14.300000190734863,13.890000343322754,14.300000190734863,14.010000228881836,8581838.0,13.156092643737793
2014-12-02,14.65999984741211,13.920000076293945,13.949999809265137,14.430000305175781,15656269.0,13.550494194030762
2014-12-03,14.569999694824219,14.170000076293945,14.569999694824219,14.4399995803833,13894489.0,13.559883117675781
2014-12-04,14.539999961853027,14.329999923706055,14.5,14.4399995803833,11599186.0,13.559883117675781
2014-12-05,14.4399995803833,13.6899995803833,14.4399995803833,13.729999542236328,19821332.0,12.893157958984375
2014-12-08,14.010000228881836,13.5,13.649999618530273,13.8100004196167,10648215.0,12.968283653259277
2014-12-09,13.90999984741211,12.430000305175781,13.779999732971191,12.489999771118164,30792831.0,11.728736877441406
2014-12-10,13.739999771118164,12.5,12.520000457763672,13.739999771118164,22092289.0,12.902549743652344
2014-12-11,14.720000267028809,13.890000343322754,14.0,14.319999694824219,30177666.0,13.447197914123535
2014-12-12,14.5,13.899999618530273,14.390000343322754,14.3100004196167,18534094.0,13.437807083129883
2014-12-15,14.75,14.199999809265137,14.380000114440918,14.4399995803833,14973214.0,13.559883117675781
2014-12-16,14.369999885559082,14.100000381469727,14.260000228881836,14.300000190734863,12776150.0,13.428418159484863
2014-12-17,14.359999656677246,13.760000228881836,14.270000457763672,13.880000114440918,11532937.0,13.034014701843262
2014-12-18,14.489999771118164,13.680000305175781,13.880000114440918,14.460000038146973,23055815.0,13.578665733337402
2014-12-19,15.020000457763672,14.109999656677246,14.470000267028809,14.989999771118164,24988021.0,14.076362609863281
2014-12-22,14.979999542236328,14.25,14.8100004196167,14.529999732971191,17870911.0,13.64439868927002
2014-12-23,14.5,13.970000267028809,14.479999542236328,14.119999885559082,8764714.0,13.259387969970703
2014-12-24,14.989999771118164,13.989999771118164,13.989999771118164,14.8100004196167,19220724.0,13.907333374023438
2014-12-25,15.229999542236328,14.5600004196167,15.0,15.149999618530273,19752936.0,14.22661018371582
2014-12-26,15.329999923706055,14.850000381469727,15.149999618530273,14.899999618530273,19392181.0,13.991847038269043
2014-12-29,15.449999809265137,14.8100004196167,14.850000381469727,15.359999656677246,22066016.0,14.423810005187988
2014-12-30,15.300000190734863,14.5,15.300000190734863,14.600000381469727,16408098.0,13.710132598876953
2014-12-31,14.8100004196167,14.399999618530273,14.720000267028809,14.470000267028809,7653275.0,13.588056564331055
2015-01-05,14.680000305175781,13.9399995803833,13.960000038146973,14.350000381469727,14890063.0,13.475369453430176
2015-01-06,14.8100004196167,13.829999923706055,14.279999732971191,14.710000038146973,18993181.0,13.813426971435547
2015-01-07,14.600000381469727,14.199999809265137,14.579999923706055,14.319999694824219,9477186.0,13.447197914123535
2015-01-08,14.350000381469727,13.989999771118164,14.3100004196167,14.020000457763672,7672797.0,13.165482521057129
2015-01-09,14.140000343322754,13.90999984741211,13.960000038146973,13.960000038146973,6563282.0,13.109139442443848
2015-01-12,13.960000038146973,13.449999809265137,13.899999618530273,13.619999885559082,8854863.0,12.789862632751465
2015-01-13,13.960000038146973,13.510000228881836,13.510000228881836,13.949999809265137,5619312.0,13.099749565124512
2015-01-14,14.0,13.710000038146973,13.949999809265137,13.8100004196167,3655875.0,12.968283653259277
2015-01-15,14.119999885559082,13.75,13.789999961853027,13.819999694824219,6033073.0,12.977672576904297
2015-01-16,13.899999618530273,13.5600004196167,13.819999694824219,13.770000457763672,9645369.0,12.930721282958984
2015-01-19,13.699999809265137,13.0600004196167,13.399999618530273,13.239999771118164,8506714.0,12.433024406433105
2015-01-20,13.640000343322754,13.300000190734863,13.300000190734863,13.619999885559082,5920246.0,12.789862632751465
2015-01-21,14.050000190734863,13.680000305175781,13.680000305175781,13.949999809265137,8850925.0,13.099749565124512
2015-01-22,14.289999961853027,13.899999618530273,13.899999618530273,14.15999984741211,7984459.0,13.296951293945312
2015-01-23,14.399999618530273,14.0,14.25,14.050000190734863,7155895.0,13.193655014038086
2015-01-26,15.279999732971191,14.039999961853027,14.0600004196167,15.050000190734863,23260416.0,14.132704734802246
2015-01-27,15.050000190734863,14.520000457763672,15.0,14.779999732971191,17191554.0,13.879158973693848
2015-01-28,15.239999771118164,14.800000190734863,14.960000038146973,15.050000190734863,18290042.0,14.132704734802246
2015-01-29,14.960000038146973,14.670000076293945,14.90999984741211,14.789999961853027,7496206.0,13.888551712036133
2015-01-30,15.25,14.8100004196167,15.0600004196167,14.850000381469727,17595263.0,13.944896697998047
2015-02-02,14.920000076293945,14.350000381469727,14.449999809265137,14.75,10026102.0,13.850990295410156
2015-02-03,15.09000015258789,14.699999809265137,14.75,14.9399995803833,9231074.0,14.029409408569336
2015-02-04,15.100000381469727,14.699999809265137,14.989999771118164,14.970000267028809,11119424.0,14.05757999420166
2015-02-05,15.180000305175781,14.5,15.100000381469727,14.630000114440918,13562781.0,13.738303184509277
2015-02-06,15.449999809265137,14.520000457763672,14.600000381469727,14.930000305175781,20195869.0,14.02001953125
2015-02-09,15.069999694824219,14.630000114440918,14.979999542236328,14.680000305175781,11334944.0,13.785255432128906
2015-02-10,14.640000343322754,14.319999694824219,14.579999923706055,14.600000381469727,6740239.0,13.710132598876953
2015-02-11,15.09000015258789,14.760000228881836,14.930000305175781,14.930000305175781,8338944.0,14.02001953125
2015-02-12,15.329999923706055,14.850000381469727,14.979999542236328,15.319999694824219,12530358.0,14.386247634887695
2015-02-13,15.550000190734863,15.199999809265137,15.460000038146973,15.239999771118164,15295822.0,14.311123847961426
2015-02-16,16.0,15.3100004196167,15.3100004196167,15.850000381469727,15904432.0,14.883944511413574
2015-02-17,16.170000076293945,15.680000305175781,15.920000076293945,15.90999984741211,9136754.0,14.940287590026855
2015-02-25,15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,0.0,14.940287590026855
2015-02-26,16.540000915527344,16.010000228881836,16.299999237060547,16.149999618530273,11413756.0,15.16565990447998
2015-02-27,16.25,15.880000114440918,16.1299991607666,16.149999618530273,8316932.0,15.16565990447998
2015-03-02,17.399999618530273,16.549999237060547,16.549999237060547,16.65999984741211,20431314.0,15.644575119018555
2015-03-03,17.170000076293945,16.389999389648438,16.68000030517578,16.549999237060547,16763712.0,15.541277885437012
2015-03-04,16.65999984741211,16.25,16.399999618530273,16.530000686645508,9737721.0,15.522499084472656
2015-03-05,17.200000762939453,16.540000915527344,16.540000915527344,16.75,14353362.0,15.729089736938477
2015-03-06,17.059999465942383,16.270000457763672,16.75,16.31999969482422,9283887.0,15.325298309326172
2015-03-09,16.479999542236328,15.930000305175781,16.299999237060547,16.15999984741211,9023722.0,15.17505168914795
2015-03-10,16.34000015258789,16.09000015258789,16.170000076293945,16.15999984741211,5901888.0,15.17505168914795
2015-03-11,16.200000762939453,15.829999923706055,16.1299991607666,16.190000534057617,8019811.0,15.203222274780273
2015-03-12,16.350000381469727,15.989999771118164,16.18000030517578,16.110000610351562,5387434.0,15.128098487854004
2015-03-13,16.450000762939453,16.1200008392334,16.299999237060547,16.25,5858298.0,15.259566307067871
2015-03-16,16.739999771118164,16.350000381469727,16.5,16.59000015258789,8116483.0,15.57884407043457
2015-03-17,16.920000076293945,16.579999923706055,16.610000610351562,16.780000686645508,10781493.0,15.757262229919434
2015-03-18,16.899999618530273,16.6200008392334,16.760000228881836,16.850000381469727,11483998.0,15.822996139526367
2015-03-19,17.049999237060547,16.709999084472656,16.850000381469727,17.040000915527344,11279438.0,16.001415252685547
2015-03-20,17.360000610351562,16.8799991607666,17.0,17.049999237060547,11486500.0,16.01080322265625
2015-03-23,17.100000381469727,16.780000686645508,17.020000457763672,17.049999237060547,15353420.0,16.01080322265625
2015-03-24,17.260000228881836,16.68000030517578,17.059999465942383,17.25,17882466.0,16.1986141204834
2015-03-25,17.670000076293945,16.950000762939453,17.350000381469727,17.540000915527344,17418012.0,16.47093963623047
2015-03-26,17.520000457763672,16.799999237060547,17.520000457763672,16.940000534057617,15466800.0,15.907510757446289
2015-03-27,17.09000015258789,16.75,17.0,16.93000030517578,7582786.0,15.89811897277832
2015-03-30,17.270000457763672,16.8799991607666,17.049999237060547,17.18000030517578,13067498.0,16.132883071899414
2015-03-31,17.270000457763672,16.8700008392334,17.239999771118164,16.950000762939453,16076493.0,15.916899681091309
2015-04-01,17.920000076293945,16.899999618530273,17.010000228881836,17.559999465942383,22920652.0,16.48971939086914
2015-04-02,18.549999237060547,17.479999542236328,17.59000015258789,18.3799991607666,24407690.0,17.259742736816406
2015-04-03,18.649999618530273,18.049999237060547,18.3799991607666,18.459999084472656,17720383.0,17.334863662719727
2015-04-07,18.760000228881836,18.280000686645508,18.459999084472656,18.520000457763672,14524248.0,17.39120864868164
2015-04-08,18.690000534057617,17.700000762939453,18.520000457763672,17.969999313354492,18050360.0,16.874732971191406
2015-04-09,18.100000381469727,17.209999084472656,17.899999618530273,17.600000381469727,11438982.0,16.52728271484375
2015-04-10,18.100000381469727,17.520000457763672,17.649999618530273,17.979999542236328,10371344.0,16.88412094116211
2015-04-13,19.780000686645508,19.100000381469727,19.5,19.780000686645508,12504393.0,18.574411392211914
2015-04-14,21.760000228881836,20.229999542236328,21.0,20.770000457763672,40480387.0,19.504072189331055
2015-04-15,21.649999618530273,20.3799991607666,21.0,20.5,23823450.0,19.250526428222656
2015-04-16,21.979999542236328,19.5,20.299999237060547,21.43000030517578,26262116.0,20.123844146728516
2015-04-17,21.989999771118164,20.780000686645508,21.829999923706055,20.850000381469727,24223587.0,19.57919692993164
2015-04-20,20.579999923706055,19.389999389648438,20.5,19.469999313354492,23070632.0,18.283308029174805
2015-04-21,20.239999771118164,19.299999237060547,19.420000076293945,20.18000030517578,13948609.0,18.95003318786621
2015-04-22,21.020000457763672,20.399999618530273,20.899999618530273,20.5,14111417.0,19.250526428222656
2015-04-23,20.639999389648438,20.059999465942383,20.639999389648438,20.1299991607666,12531340.0,18.903078079223633
2015-04-24,20.1299991607666,19.65999984741211,19.889999389648438,20.049999237060547,11388983.0,18.82795524597168
2015-04-27,20.350000381469727,19.889999389648438,20.1299991607666,19.969999313354492,10150842.0,18.752830505371094
2015-04-28,20.229999542236328,19.5,19.959999084472656,19.959999084472656,11775331.0,18.743436813354492
2015-04-29,20.170000076293945,19.5,19.93000030517578,20.100000381469727,9885014.0,18.874908447265625
2015-04-30,20.18000030517578,19.8799991607666,20.049999237060547,19.989999771118164,9892893.0,18.7716121673584
2015-05-04,20.06999969482422,19.280000686645508,19.850000381469727,19.56999969482422,15128127.0,18.377212524414062
2015-05-05,19.489999771118164,18.31999969482422,19.489999771118164,18.459999084472656,14279003.0,17.334863662719727
2015-05-06,18.860000610351562,18.020000457763672,18.600000381469727,18.280000686645508,10133787.0,17.16583824157715
2015-05-07,18.459999084472656,17.809999465942383,18.290000915527344,17.84000015258789,9210275.0,16.752655029296875
2015-05-08,18.3700008392334,17.90999984741211,18.09000015258789,18.34000015258789,10756899.0,17.222177505493164
2015-05-11,18.8700008392334,18.280000686645508,18.65999984741211,18.81999969482422,14301626.0,17.672924041748047
2015-05-12,18.969999313354492,18.670000076293945,18.850000381469727,18.8799991607666,12200925.0,17.729267120361328
2015-05-13,19.270000457763672,18.56999969482422,19.0,18.979999542236328,14913886.0,17.823171615600586
2015-05-14,19.25,18.600000381469727,19.0,18.920000076293945,15358148.0,17.766828536987305
2015-05-15,18.850000381469727,18.170000076293945,18.799999237060547,18.389999389648438,14569291.0,17.26913070678711
2015-05-18,18.850000381469727,18.170000076293945,18.299999237060547,18.469999313354492,11032858.0,17.344255447387695
2015-05-19,19.479999542236328,18.399999618530273,18.469999313354492,19.360000610351562,17718662.0,18.180009841918945
2015-05-20,20.229999542236328,19.280000686645508,19.510000228881836,19.68000030517578,18747174.0,18.48050880432129
2015-05-21,20.1299991607666,19.40999984741211,19.799999237060547,19.93000030517578,17457675.0,18.71527099609375
2015-05-22,20.600000381469727,19.68000030517578,20.209999084472656,20.420000076293945,22613204.0,19.175403594970703
2015-05-25,20.969999313354492,20.360000610351562,20.43000030517578,20.739999771118164,23340037.0,19.47589874267578
2015-05-26,21.239999771118164,20.489999771118164,21.0,20.989999771118164,22359616.0,19.710662841796875
2015-05-27,22.280000686645508,20.399999618530273,21.040000915527344,21.81999969482422,33954362.0,20.490074157714844
2015-05-28,22.079999923706055,19.639999389648438,21.829999923706055,19.639999389648438,29458359.0,18.442941665649414
2015-05-29,20.280000686645508,18.600000381469727,19.639999389648438,19.739999771118164,15969153.0,18.536849975585938
2015-06-01,20.719999313354492,19.6200008392334,19.850000381469727,20.690000534057617,14870085.0,19.4289493560791
2015-06-02,21.18000030517578,20.540000915527344,20.829999923706055,21.100000381469727,16773676.0,19.813961029052734
2015-06-03,21.56999969482422,20.420000076293945,21.100000381469727,20.969999313354492,15971303.0,19.691883087158203
2015-06-04,21.270000457763672,19.65999984741211,20.969999313354492,21.049999237060547,18715494.0,19.767004013061523
2015-06-05,23.15999984741211,21.290000915527344,21.40999984741211,23.15999984741211,47321908.0,21.74839973449707
2015-06-08,24.549999237060547,23.420000076293945,24.200000762939453,23.770000457763672,49017877.0,22.32122230529785
2015-06-09,23.8799991607666,22.43000030517578,23.790000915527344,22.829999923706055,25700960.0,21.43851661682129
2015-06-10,23.780000686645508,22.579999923706055,22.850000381469727,23.450000762939453,22117390.0,22.02072525024414
2015-06-11,23.8700008392334,23.010000228881836,23.479999542236328,23.579999923706055,19755252.0,22.14280128479004
2015-06-12,23.799999237060547,23.200000762939453,23.649999618530273,23.3799991607666,20282354.0,21.95499038696289
2015-06-15,23.440000534057617,22.40999984741211,23.389999389648438,22.600000381469727,19640782.0,21.2225341796875
2015-06-16,22.299999237060547,21.0,22.299999237060547,21.149999618530273,14701719.0,19.86090850830078
2015-06-17,21.799999237060547,20.190000534057617,21.149999618530273,21.520000457763672,14787158.0,20.208358764648438
2015-06-18,21.690000534057617,20.3799991607666,21.399999618530273,20.520000457763672,12123931.0,19.269311904907227
2015-06-19,20.280000686645508,18.799999237060547,20.209999084472656,19.020000457763672,10854514.0,17.860733032226562
2015-06-23,19.600000381469727,18.020000457763672,19.299999237060547,19.530000686645508,10240799.0,18.339649200439453
2015-06-24,20.139999389648438,19.290000915527344,19.8799991607666,19.8799991607666,12711949.0,18.668315887451172
2015-06-25,20.350000381469727,18.829999923706055,19.979999542236328,19.100000381469727,11069894.0,17.935855865478516
2015-06-26,18.780000686645508,17.190000534057617,18.559999465942383,17.190000534057617,15715696.0,16.14227294921875
2015-06-29,18.020000457763672,15.470000267028809,18.0,15.979999542236328,16225068.0,15.006020545959473
2015-06-30,17.299999237060547,14.550000190734863,16.0,17.280000686645508,17739089.0,16.226787567138672
2015-07-01,17.75,16.0,17.020000457763672,16.1200008392334,16780575.0,15.13748836517334
2015-07-02,16.549999237060547,14.760000228881836,16.479999542236328,15.029999732971191,17016346.0,14.113923072814941
2015-07-03,15.510000228881836,13.529999732971191,14.899999618530273,13.609999656677246,18244504.0,12.780471801757812
2015-07-06,14.970000267028809,12.390000343322754,14.970000267028809,13.3100004196167,20639878.0,12.498758316040039
2015-07-07,13.3100004196167,11.979999542236328,12.3100004196167,11.979999542236328,19836533.0,11.2498197555542
2015-07-08,11.0,10.779999732971191,10.779999732971191,10.779999732971191,18921163.0,10.122960090637207
2015-07-09,11.859999656677246,10.300000190734863,10.300000190734863,11.859999656677246,22539457.0,11.137134552001953
2015-07-10,13.050000190734863,12.529999732971191,12.979999542236328,13.050000190734863,12660927.0,12.254605293273926
2015-07-13,14.359999656677246,13.90999984741211,14.359999656677246,14.359999656677246,21922673.0,13.484760284423828
2015-07-14,15.800000190734863,14.430000305175781,14.479999542236328,15.5600004196167,42630104.0,14.61161994934082
2015-07-15,15.430000305175781,14.0,15.430000305175781,14.0,27563327.0,13.146702766418457
2015-07-16,15.09000015258789,12.880000114440918,13.399999618530273,14.859999656677246,21265825.0,13.954285621643066
2015-07-17,16.290000915527344,14.800000190734863,14.890000343322754,15.920000076293945,22594611.0,14.949678421020508
2015-07-20,16.3700008392334,15.579999923706055,15.720000267028809,15.869999885559082,23009060.0,14.902726173400879
2015-07-21,16.3799991607666,15.399999618530273,15.550000190734863,16.09000015258789,14484992.0,15.109317779541016
2015-07-22,16.799999237060547,16.020000457763672,16.170000076293945,16.600000381469727,15850852.0,15.588234901428223
2015-07-23,17.079999923706055,16.260000228881836,16.610000610351562,16.920000076293945,16838119.0,15.888729095458984
2015-07-24,17.040000915527344,15.880000114440918,16.8700008392334,16.3700008392334,16168561.0,15.372252464294434
2015-07-27,16.209999084472656,14.729999542236328,15.949999809265137,14.729999542236328,16115893.0,13.832208633422852
2015-07-28,15.220000267028809,13.609999656677246,14.0,14.600000381469727,12944266.0,13.710132598876953
2015-07-29,15.420000076293945,13.920000076293945,14.9399995803833,15.399999618530273,10685752.0,14.461371421813965
2015-07-30,15.489999771118164,14.010000228881836,15.010000228881836,14.600000381469727,10190540.0,13.710132598876953
2015-07-31,14.65999984741211,13.90999984741211,14.399999618530273,14.199999809265137,10534729.0,13.334512710571289
2015-08-03,14.289999961853027,12.960000038146973,14.0,13.569999694824219,8986194.0,12.742910385131836
2015-08-04,14.779999732971191,13.609999656677246,13.65999984741211,14.720000267028809,9741876.0,13.822818756103516
2015-08-05,15.180000305175781,14.569999694824219,14.619999885559082,14.779999732971191,8756899.0,13.879158973693848
2015-08-06,15.1899995803833,14.3100004196167,14.350000381469727,14.770000457763672,7616316.0,13.869771957397461
2015-08-07,15.319999694824219,14.899999618530273,14.90999984741211,15.260000228881836,9007364.0,14.32990550994873
2015-08-10,16.149999618530273,15.319999694824219,15.399999618530273,15.989999771118164,13756261.0,15.015411376953125
2015-08-11,16.399999618530273,15.819999694824219,15.949999809265137,15.970000267028809,13862694.0,14.996630668640137
2015-08-12,15.989999771118164,15.510000228881836,15.619999885559082,15.619999885559082,8669743.0,14.667962074279785
2015-08-13,16.0,15.300000190734863,15.600000381469727,15.9399995803833,8223874.0,14.968459129333496
2015-08-14,16.440000534057617,16.010000228881836,16.020000457763672,16.290000915527344,11846625.0,15.297127723693848
2015-08-17,16.690000534057617,15.859999656677246,16.34000015258789,16.59000015258789,11448309.0,15.57884407043457
2015-08-18,16.799999237060547,14.930000305175781,16.700000762939453,14.930000305175781,15182637.0,14.02001953125
2015-08-19,15.199999809265137,13.699999809265137,14.510000228881836,15.15999984741211,11091684.0,14.331995010375977
2015-08-20,15.0,14.300000190734863,14.899999618530273,14.399999618530273,6674374.0,13.613505363464355
2015-08-21,14.399999618530273,13.300000190734863,14.020000457763672,13.399999618530273,9826349.0,12.668121337890625
2015-08-24,12.960000038146973,12.0600004196167,12.960000038146973,12.0600004196167,12334750.0,11.401310920715332
2015-08-25,11.600000381469727,10.850000381469727,11.0600004196167,10.850000381469727,19488967.0,10.25739860534668
2015-08-26,11.800000190734863,10.430000305175781,10.989999771118164,11.0600004196167,16458145.0,10.455928802490234
2015-08-27,11.989999771118164,10.859999656677246,11.399999618530273,11.600000381469727,10194778.0,10.966434478759766
2015-08-28,12.449999809265137,11.710000038146973,11.899999618530273,12.40999984741211,15469015.0,11.732193946838379
2015-08-31,12.460000038146973,11.960000038146973,12.289999961853027,11.960000038146973,11997084.0,11.306771278381348
2015-09-01,11.880000114440918,11.039999961853027,11.760000228881836,11.229999542236328,6574520.0,10.616642951965332
2015-09-02,11.699999809265137,10.65999984741211,10.670000076293945,10.890000343322754,7782270.0,10.29521369934082
2015-09-07,11.59000015258789,11.0600004196167,11.199999809265137,11.279999732971191,12830710.0,10.663911819458008
2015-09-08,12.0600004196167,11.130000114440918,11.260000228881836,12.029999732971191,8035008.0,11.37294864654541
2015-09-09,12.800000190734863,12.199999809265137,12.260000228881836,12.470000267028809,14820583.0,11.78891658782959
2015-09-10,12.670000076293945,12.100000381469727,12.25,12.4399995803833,8660516.0,11.760555267333984
2015-09-11,12.569999694824219,12.239999771118164,12.5,12.470000267028809,7427373.0,11.78891658782959
2015-09-14,12.640000343322754,11.449999809265137,12.5600004196167,11.600000381469727,10122884.0,10.966434478759766
2015-09-15,11.600000381469727,10.850000381469727,11.279999732971191,10.930000305175781,9900028.0,10.333028793334961
2015-09-16,12.010000228881836,10.949999809265137,11.079999923706055,11.850000381469727,8665963.0,11.202780723571777
2015-09-17,12.300000190734863,11.529999732971191,11.800000190734863,11.569999694824219,11455072.0,10.93807315826416
2015-09-18,12.220000267028809,11.550000190734863,11.729999542236328,12.210000038146973,8992798.0,11.543116569519043
2015-09-21,12.65999984741211,11.880000114440918,12.0,12.59000015258789,12096065.0,11.902363777160645
2015-09-22,12.720000267028809,12.229999542236328,12.529999732971191,12.470000267028809,12068941.0,11.78891658782959
2015-09-23,12.5,12.079999923706055,12.25,12.300000190734863,9088564.0,11.628201484680176
2015-09-24,12.550000190734863,12.199999809265137,12.359999656677246,12.449999809265137,6158753.0,11.77000904083252
2015-09-25,12.65999984741211,11.859999656677246,12.449999809265137,12.34000015258789,15337723.0,11.666017532348633
2015-09-28,12.539999961853027,11.960000038146973,12.220000267028809,12.40999984741211,6875354.0,11.732193946838379
2015-09-29,12.279999732971191,11.899999618530273,12.119999885559082,11.9399995803833,5074014.0,11.287863731384277
2015-09-30,12.199999809265137,12.010000228881836,12.050000190734863,12.069999694824219,2665788.0,11.410764694213867
2015-10-08,12.920000076293945,12.40999984741211,12.59000015258789,12.600000381469727,11596457.0,11.91181755065918
2015-10-09,13.270000457763672,12.609999656677246,12.619999885559082,12.890000343322754,12524719.0,12.185977935791016
2015-10-12,13.710000038146973,12.970000267028809,12.970000267028809,13.609999656677246,12455330.0,12.866652488708496
2015-10-13,14.09000015258789,13.449999809265137,13.449999809265137,13.869999885559082,11258586.0,13.112452507019043
2015-10-14,13.9399995803833,13.399999618530273,13.760000228881836,13.470000267028809,7547157.0,12.734299659729004
2015-10-15,13.9399995803833,13.319999694824219,13.350000381469727,13.90999984741211,9445521.0,13.150267601013184
2015-10-16,14.979999542236328,14.020000457763672,14.180000305175781,14.489999771118164,22232420.0,13.698588371276855
2015-10-19,14.779999732971191,14.020000457763672,14.65999984741211,14.279999732971191,20456117.0,13.500059127807617
2015-10-20,14.399999618530273,13.949999809265137,14.199999809265137,14.369999885559082,15218603.0,13.585143089294434
2015-10-21,14.369999885559082,13.09000015258789,14.270000457763672,13.140000343322754,15131768.0,12.422323226928711
2015-10-22,13.720000267028809,13.130000114440918,13.220000267028809,13.670000076293945,12975527.0,12.923376083374023
2015-10-23,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-10-26,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-10-27,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-10-28,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-10-29,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-10-30,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-02,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-03,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-04,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-05,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-06,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-09,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-10,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-11,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-12,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-13,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-16,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,12.923376083374023
2015-11-17,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,1787974.0,14.218548774719238
2015-11-18,16.540000915527344,15.6899995803833,16.540000915527344,15.819999694824219,61778766.0,14.955947875976562
2015-11-19,16.15999984741211,15.369999885559082,15.850000381469727,16.079999923706055,33843169.0,15.201746940612793
2015-11-20,16.760000228881836,15.9399995803833,16.149999618530273,16.270000457763672,29025008.0,15.381369590759277
2015-11-23,16.600000381469727,15.899999618530273,16.059999465942383,15.930000305175781,22773608.0,15.05993938446045
2015-11-24,15.930000305175781,15.479999542236328,15.920000076293945,15.84000015258789,12827162.0,14.97485637664795
2015-11-25,16.260000228881836,15.850000381469727,15.899999618530273,16.200000762939453,13418020.0,15.315193176269531
2015-11-26,16.68000030517578,16.190000534057617,16.5,16.209999084472656,18326455.0,15.324646949768066
2015-11-27,16.389999389648438,15.170000076293945,16.09000015258789,15.510000228881836,16096578.0,14.66287899017334
2015-11-30,16.18000030517578,15.029999732971191,15.600000381469727,16.040000915527344,16136467.0,15.163932800292969
2015-12-01,17.389999389648438,15.850000381469727,15.880000114440918,16.889999389648438,29819449.0,15.967504501342773
2015-12-02,16.799999237060547,16.010000228881836,16.799999237060547,16.469999313354492,18619911.0,15.570444107055664
2015-12-03,16.68000030517578,16.040000915527344,16.530000686645508,16.559999465942383,16746694.0,15.655529975891113
2015-12-04,16.440000534057617,15.899999618530273,16.3700008392334,16.030000686645508,12274988.0,15.154479026794434
2015-12-07,16.15999984741211,15.869999885559082,16.079999923706055,16.059999465942383,12788347.0,15.182838439941406
2015-12-08,16.020000457763672,15.380000114440918,16.020000457763672,15.420000076293945,11910702.0,14.577794075012207
2015-12-09,15.569999694824219,15.210000038146973,15.420000076293945,15.25,8696178.0,14.417078971862793
2015-12-10,15.40999984741211,15.109999656677246,15.300000190734863,15.34000015258789,5715206.0,14.502164840698242
2015-12-11,15.34000015258789,14.90999984741211,15.34000015258789,15.029999732971191,7557286.0,14.209095001220703
2015-12-14,15.5,14.90999984741211,15.0,15.489999771118164,6684072.0,14.64397144317627
2015-12-15,15.699999809265137,15.430000305175781,15.5,15.550000190734863,6668860.0,14.70069408416748
2015-12-16,15.800000190734863,15.289999961853027,15.609999656677246,15.40999984741211,10467586.0,14.568339347839355
2015-12-17,15.800000190734863,15.460000038146973,15.489999771118164,15.75,13952472.0,14.889771461486816
2015-12-18,15.869999885559082,15.5600004196167,15.75,15.84000015258789,12057680.0,14.97485637664795
2015-12-21,16.559999465942383,16.010000228881836,16.079999923706055,16.299999237060547,17686364.0,15.409729957580566
2015-12-22,16.520000457763672,16.020000457763672,16.43000030517578,16.280000686645508,11307878.0,15.390824317932129
2015-12-23,17.200000762939453,16.1299991607666,16.260000228881836,16.8700008392334,24192111.0,15.948599815368652
2015-12-24,17.280000686645508,16.459999084472656,16.649999618530273,17.139999389648438,23292572.0,16.2038516998291
2015-12-25,17.139999389648438,16.719999313354492,17.020000457763672,16.950000762939453,13210827.0,16.024229049682617
2015-12-28,17.100000381469727,16.049999237060547,16.940000534057617,16.09000015258789,19992186.0,15.211201667785645
2015-12-29,16.31999969482422,15.899999618530273,16.1200008392334,16.229999542236328,8589545.0,15.34355354309082
2015-12-30,16.3700008392334,16.049999237060547,16.229999542236328,16.350000381469727,7403787.0,15.456999778747559
2015-12-31,16.43000030517578,16.010000228881836,16.290000915527344,16.049999237060547,7529579.0,15.173385620117188
2016-01-04,16.049999237060547,14.899999618530273,16.020000457763672,14.960000038146973,10210128.0,14.142919540405273
2016-01-05,15.359999656677246,14.300000190734863,14.5,15.180000305175781,11895357.0,14.350903511047363
2016-01-06,15.449999809265137,14.949999809265137,15.220000267028809,15.40999984741211,7860254.0,14.568339347839355
2016-01-07,15.149999618530273,13.880000114440918,15.100000381469727,13.9399995803833,2149900.0,13.178627014160156
2016-01-08,14.59000015258789,13.5,14.399999618530273,14.289999961853027,10556722.0,13.509511947631836
2016-01-11,14.3100004196167,12.90999984741211,14.100000381469727,13.050000190734863,11651012.0,12.337238311767578
2016-01-12,13.300000190734863,12.739999771118164,13.300000190734863,13.15999984741211,7173682.0,12.441231727600098
2016-01-13,13.380000114440918,12.40999984741211,13.289999961853027,12.4399995803833,7258975.0,11.760555267333984
2016-01-14,12.970000267028809,11.920000076293945,12.050000190734863,12.890000343322754,9179268.0,12.185977935791016
2016-01-15,12.850000381469727,11.899999618530273,12.850000381469727,12.15999984741211,9200850.0,11.495847702026367
2016-01-18,12.489999771118164,11.770000457763672,11.84000015258789,12.390000343322754,9530911.0,11.713288307189941
2016-01-19,12.869999885559082,12.199999809265137,12.260000228881836,12.84000015258789,7606111.0,12.13870906829834
2016-01-20,12.930000305175781,12.470000267028809,12.720000267028809,12.640000343322754,7552746.0,11.94963264465332
2016-01-21,12.75,12.029999732971191,12.479999542236328,12.109999656677246,5581678.0,11.448578834533691
2016-01-22,12.380000114440918,11.850000381469727,12.350000381469727,12.289999961853027,5177909.0,11.618748664855957
2016-01-25,12.6899995803833,12.329999923706055,12.4399995803833,12.460000038146973,5414565.0,11.779462814331055
2016-01-26,12.300000190734863,11.4399995803833,12.289999961853027,11.609999656677246,6453162.0,10.9758882522583
2016-01-27,11.789999961853027,11.109999656677246,11.579999923706055,11.489999771118164,7833015.0,10.862442016601562
2016-01-28,11.6899995803833,11.180000305175781,11.289999961853027,11.210000038146973,7028161.0,10.597735404968262
2016-01-29,11.970000267028809,11.210000038146973,11.300000190734863,11.75,7850982.0,11.10824203491211
2016-02-01,12.1899995803833,11.600000381469727,11.779999732971191,12.029999732971191,7687492.0,11.37294864654541
2016-02-02,12.420000076293945,11.979999542236328,12.029999732971191,12.34000015258789,5274432.0,11.666017532348633
2016-02-03,12.470000267028809,11.899999618530273,12.100000381469727,12.3100004196167,4214856.0,11.637656211853027
2016-02-04,12.470000267028809,12.279999732971191,12.34000015258789,12.40999984741211,5196272.0,11.732193946838379
2016-02-05,12.550000190734863,12.399999618530273,12.449999809265137,12.470000267028809,4930594.0,11.78891658782959
2016-02-15,12.5,11.930000305175781,12.09000015258789,12.319999694824219,3603935.0,11.647109985351562
2016-02-16,12.84000015258789,12.350000381469727,12.350000381469727,12.779999732971191,6354433.0,12.081985473632812
2016-02-17,12.829999923706055,12.550000190734863,12.779999732971191,12.800000190734863,6115967.0,12.100893020629883
2016-02-18,12.890000343322754,12.649999618530273,12.880000114440918,12.670000076293945,5696026.0,11.977993965148926
2016-02-19,12.920000076293945,12.579999923706055,12.600000381469727,12.739999771118164,5434955.0,12.044170379638672
2016-02-22,13.119999885559082,12.819999694824219,12.880000114440918,13.020000457763672,6835014.0,12.308877944946289
2016-02-23,13.039999961853027,12.65999984741211,13.039999961853027,12.800000190734863,6725833.0,12.100893020629883
2016-02-24,12.960000038146973,12.460000038146973,12.84000015258789,12.819999694824219,7647165.0,12.119799613952637
2016-02-25,13.270000457763672,11.850000381469727,12.789999961853027,12.0600004196167,17462614.0,11.401310920715332
2016-02-26,12.329999923706055,11.529999732971191,12.180000305175781,12.119999885559082,10665402.0,11.458033561706543
2016-02-29,12.010000228881836,11.140000343322754,12.0,11.369999885559082,8781398.0,10.748995780944824
2016-03-01,11.819999694824219,11.220000267028809,11.479999542236328,11.75,8796467.0,11.10824203491211
2016-03-02,12.3100004196167,11.600000381469727,11.680000305175781,12.199999809265137,12955086.0,11.53366470336914
2016-03-03,12.380000114440918,12.109999656677246,12.119999885559082,12.239999771118164,10803203.0,11.571479797363281
2016-03-04,12.25,11.510000228881836,12.25,11.789999961853027,10399344.0,11.146056175231934
2016-03-07,12.180000305175781,11.789999961853027,11.90999984741211,11.949999809265137,8959370.0,11.297317504882812
2016-03-08,11.930000305175781,11.359999656677246,11.930000305175781,11.880000114440918,7993058.0,11.231142044067383
2016-03-09,11.720000267028809,11.479999542236328,11.600000381469727,11.569999694824219,5709141.0,10.93807315826416
2016-03-10,11.720000267028809,11.399999618530273,11.579999923706055,11.420000076293945,5583824.0,10.796266555786133
2016-03-11,11.600000381469727,11.239999771118164,11.399999618530273,11.59000015258789,6681707.0,10.95698070526123
2016-03-14,12.119999885559082,11.59000015258789,11.619999885559082,11.90999984741211,13585322.0,11.259502410888672
2016-03-15,12.020000457763672,11.75,11.8100004196167,11.779999732971191,8719973.0,11.136603355407715
2016-03-16,11.949999809265137,11.489999771118164,11.880000114440918,11.550000190734863,8115615.0,10.919166564941406
2016-03-17,11.979999542236328,11.579999923706055,11.579999923706055,11.899999618530273,8375875.0,11.250048637390137
2016-03-18,12.529999732971191,11.90999984741211,11.960000038146973,12.300000190734863,14370834.0,11.628201484680176
2016-03-21,12.579999923706055,12.3100004196167,12.479999542236328,12.539999961853027,11556698.0,11.855093955993652
2016-03-22,12.670000076293945,12.40999984741211,12.420000076293945,12.550000190734863,10207510.0,11.864547729492188
2016-03-23,12.630000114440918,12.369999885559082,12.5,12.569999694824219,6798988.0,11.883455276489258
2016-03-24,12.550000190734863,12.3100004196167,12.420000076293945,12.319999694824219,8169714.0,11.647109985351562
2016-03-25,12.550000190734863,12.300000190734863,12.319999694824219,12.479999542236328,7371801.0,11.798370361328125
2016-03-28,12.729999542236328,12.329999923706055,12.5,12.390000343322754,9889435.0,11.713288307189941
2016-03-29,12.430000305175781,11.970000267028809,12.430000305175781,12.079999923706055,9121777.0,11.42021656036377
2016-03-30,12.5,12.119999885559082,12.1899995803833,12.5,10469745.0,11.817278861999512
2016-03-31,12.609999656677246,12.300000190734863,12.569999694824219,12.380000114440918,9645884.0,11.703832626342773
2016-04-01,12.390000343322754,12.119999885559082,12.329999923706055,12.260000228881836,8577542.0,11.590386390686035
2016-04-05,12.75,12.25,12.270000457763672,12.729999542236328,13878151.0,12.03471565246582
2016-04-06,12.869999885559082,12.59000015258789,12.619999885559082,12.670000076293945,10573061.0,11.977993965148926
2016-04-07,12.800000190734863,12.489999771118164,12.75,12.5,8462059.0,11.817278861999512
2016-04-08,12.510000228881836,12.3100004196167,12.359999656677246,12.479999542236328,4847925.0,11.798370361328125
2016-04-11,12.850000381469727,12.539999961853027,12.569999694824219,12.680000305175781,10543442.0,11.987446784973145
2016-04-12,12.960000038146973,12.619999885559082,12.65999984741211,12.800000190734863,11257708.0,12.100893020629883
2016-04-13,13.140000343322754,12.800000190734863,12.850000381469727,12.920000076293945,14224849.0,12.214339256286621
2016-04-14,13.069999694824219,12.829999923706055,12.970000267028809,12.989999771118164,6879598.0,12.280515670776367
2016-04-15,13.180000305175781,12.819999694824219,13.039999961853027,13.109999656677246,10277347.0,12.393961906433105
2016-04-18,13.079999923706055,12.710000038146973,12.970000267028809,12.819999694824219,7600860.0,12.119799613952637
2016-04-19,13.09000015258789,12.850000381469727,12.930000305175781,12.949999809265137,8111145.0,12.242700576782227
2016-04-20,13.020000457763672,12.210000038146973,12.989999771118164,12.420000076293945,10869051.0,11.741647720336914
2016-04-21,12.40999984741211,12.149999618530273,12.300000190734863,12.1899995803833,6694985.0,11.524209976196289
2016-04-22,12.180000305175781,11.989999771118164,12.09000015258789,12.149999618530273,5083446.0,11.486393928527832
2016-04-25,12.149999618530273,11.880000114440918,12.140000343322754,12.069999694824219,4866734.0,11.410764694213867
2016-04-26,12.239999771118164,12.050000190734863,12.0600004196167,12.229999542236328,4414234.0,11.562024116516113
2016-04-27,12.289999961853027,12.0600004196167,12.279999732971191,12.09000015258789,5166817.0,11.429671287536621
2016-04-28,12.100000381469727,11.819999694824219,12.100000381469727,12.0,5469376.0,11.344587326049805
2016-04-29,12.140000343322754,11.890000343322754,11.890000343322754,12.029999732971191,3190385.0,11.37294864654541
2016-05-03,12.390000343322754,12.0600004196167,12.09000015258789,12.380000114440918,6494577.0,11.703832626342773
2016-05-04,12.470000267028809,12.319999694824219,12.399999618530273,12.40999984741211,6486175.0,11.732193946838379
2016-05-05,12.40999984741211,12.25,12.380000114440918,12.399999618530273,4261164.0,11.722739219665527
2016-05-06,12.579999923706055,12.180000305175781,12.430000305175781,12.180000305175781,11272352.0,11.51475715637207
2016-05-09,12.09000015258789,11.699999809265137,12.020000457763672,11.710000038146973,5586203.0,11.070425987243652
2016-05-10,11.819999694824219,11.710000038146973,11.720000267028809,11.770000457763672,2091314.0,11.12714958190918
2016-05-11,11.949999809265137,11.65999984741211,11.8100004196167,11.75,3763344.0,11.10824203491211
2016-05-12,11.90999984741211,11.529999732971191,11.720000267028809,11.859999656677246,4960505.0,11.212233543395996
2016-05-13,11.899999618530273,11.739999771118164,11.789999961853027,11.789999961853027,2664463.0,11.146056175231934
2016-05-16,11.920000076293945,11.649999618530273,11.75,11.899999618530273,2502089.0,11.250048637390137
2016-05-17,11.960000038146973,11.770000457763672,11.960000038146973,11.84000015258789,3534469.0,11.193325996398926
2016-05-18,11.84000015258789,11.359999656677246,11.84000015258789,11.510000228881836,5230016.0,10.881349563598633
2016-05-19,11.699999809265137,11.399999618530273,11.510000228881836,11.479999542236328,3051969.0,10.852989196777344
2016-05-20,11.569999694824219,11.399999618530273,11.399999618530273,11.5600004196167,2693689.0,10.928619384765625
2016-05-23,11.729999542236328,11.569999694824219,11.579999923706055,11.649999618530273,4054483.0,11.013703346252441
2016-05-24,11.640000343322754,11.420000076293945,11.640000343322754,11.5,4589669.0,10.87189769744873
2016-05-25,11.760000228881836,11.529999732971191,11.75,11.630000114440918,3948070.0,10.994795799255371
2016-05-26,11.760000228881836,11.520000457763672,11.579999923706055,11.75,3837575.0,11.10824203491211
2016-05-27,11.779999732971191,11.6899995803833,11.720000267028809,11.729999542236328,3358115.0,11.089333534240723
2016-05-30,11.779999732971191,11.59000015258789,11.720000267028809,11.720000267028809,2029957.0,11.079879760742188
2016-05-31,12.319999694824219,11.729999542236328,11.779999732971191,12.3100004196167,11813543.0,11.637656211853027
2016-06-01,12.420000076293945,12.25,12.319999694824219,12.399999618530273,7516970.0,11.722739219665527
2016-06-02,12.399999618530273,12.1899995803833,12.319999694824219,12.329999923706055,4259984.0,11.656563758850098
2016-06-03,12.550000190734863,12.239999771118164,12.359999656677246,12.510000228881836,7276728.0,11.82673168182373
2016-06-06,12.550000190734863,12.329999923706055,12.449999809265137,12.369999885559082,3505900.0,11.694378852844238
2016-06-07,12.449999809265137,12.279999732971191,12.369999885559082,12.399999618530273,2499693.0,11.722739219665527
2016-06-08,12.399999618530273,12.260000228881836,12.399999618530273,12.329999923706055,3351276.0,11.656563758850098
2016-06-13,12.390000343322754,11.989999771118164,12.199999809265137,12.010000228881836,4366988.0,11.354042053222656
2016-06-14,12.0600004196167,11.800000190734863,11.979999542236328,11.989999771118164,4835424.0,11.33513355255127
2016-06-15,12.319999694824219,11.829999923706055,11.899999618530273,12.300000190734863,4834007.0,11.628201484680176
2016-06-16,12.430000305175781,12.220000267028809,12.34000015258789,12.229999542236328,5210863.0,11.562024116516113
2016-06-17,12.399999618530273,12.199999809265137,12.229999542236328,12.270000457763672,3883061.0,11.59984016418457
2016-06-20,12.390000343322754,12.210000038146973,12.279999732971191,12.380000114440918,3165714.0,11.703832626342773
2016-06-21,12.470000267028809,12.170000076293945,12.420000076293945,12.239999771118164,4524838.0,11.571479797363281
2016-06-22,12.479999542236328,12.15999984741211,12.15999984741211,12.420000076293945,3716961.0,11.741647720336914
2016-06-23,12.4399995803833,12.220000267028809,12.380000114440918,12.329999923706055,3007359.0,11.656563758850098
2016-06-24,12.399999618530273,11.979999542236328,12.329999923706055,12.1899995803833,5163162.0,11.524209976196289
2016-06-27,12.640000343322754,12.09000015258789,12.100000381469727,12.579999923706055,5326212.0,11.892909049987793
2016-06-28,12.640000343322754,12.460000038146973,12.579999923706055,12.630000114440918,5035733.0,11.940176963806152
2016-06-29,12.6899995803833,12.5,12.649999618530273,12.569999694824219,4815927.0,11.883455276489258
2016-06-30,12.829999923706055,12.5,12.579999923706055,12.6899995803833,7552568.0,11.996901512145996
2016-07-01,12.819999694824219,12.59000015258789,12.65999984741211,12.630000114440918,5587045.0,11.940176963806152
2016-07-04,13.010000228881836,12.529999732971191,12.5600004196167,12.84000015258789,7389025.0,12.13870906829834
2016-07-05,12.920000076293945,12.75,12.84000015258789,12.880000114440918,5945507.0,12.17652416229248
2016-07-06,13.100000381469727,12.75,12.890000343322754,13.039999961853027,6479187.0,12.327784538269043
2016-07-07,13.170000076293945,12.84000015258789,12.979999542236328,13.119999885559082,8607300.0,12.403414726257324
2016-07-08,13.170000076293945,12.920000076293945,13.0600004196167,12.9399995803833,5659422.0,12.233246803283691
2016-07-11,13.020000457763672,12.850000381469727,12.930000305175781,12.899999618530273,6222225.0,12.19543170928955
2016-07-12,13.09000015258789,12.829999923706055,12.920000076293945,13.069999694824219,7387569.0,12.356145858764648
2016-07-13,13.449999809265137,13.09000015258789,13.09000015258789,13.25,10046321.0,12.526314735412598
2016-07-14,13.369999885559082,13.100000381469727,13.25,13.199999809265137,5377422.0,12.479044914245605
2016-07-15,13.460000038146973,13.199999809265137,13.25,13.25,6939889.0,12.526314735412598
2016-07-18,13.279999732971191,13.079999923706055,13.279999732971191,13.15999984741211,5558565.0,12.441231727600098
2016-07-19,13.350000381469727,13.039999961853027,13.140000343322754,13.319999694824219,6905744.0,12.59249210357666
2016-07-20,13.380000114440918,13.140000343322754,13.279999732971191,13.170000076293945,4758360.0,12.450684547424316
2016-07-21,13.399999618530273,13.130000114440918,13.15999984741211,13.260000228881836,6200977.0,12.53576946258545
2016-07-22,13.25,12.899999618530273,13.239999771118164,12.949999809265137,6400072.0,12.242700576782227
2016-07-25,13.0600004196167,12.850000381469727,12.850000381469727,12.979999542236328,4669844.0,12.271060943603516
2016-07-26,13.180000305175781,12.899999618530273,12.989999771118164,13.119999885559082,6864594.0,12.403414726257324
2016-07-27,13.140000343322754,12.479999542236328,13.0,12.579999923706055,9311540.0,11.9842529296875
2016-07-28,12.829999923706055,12.529999732971191,12.529999732971191,12.770000457763672,4972254.0,12.165255546569824
2016-07-29,12.800000190734863,12.5600004196167,12.739999771118164,12.619999885559082,5316236.0,12.022357940673828
2016-08-01,12.859999656677246,12.479999542236328,12.569999694824219,12.539999961853027,5863186.0,11.946146965026855
2016-08-02,12.649999618530273,12.5,12.520000457763672,12.630000114440918,5169841.0,12.03188419342041
2016-08-03,12.699999809265137,12.569999694824219,12.569999694824219,12.65999984741211,4353380.0,12.060463905334473
2016-08-04,12.829999923706055,12.619999885559082,12.65999984741211,12.770000457763672,3918003.0,12.165255546569824
2016-08-05,12.8100004196167,12.65999984741211,12.729999542236328,12.699999809265137,3021010.0,12.098569869995117
2016-08-08,13.390000343322754,13.010000228881836,13.109999656677246,13.369999885559082,19496518.0,12.73684024810791
2016-08-09,14.710000038146973,13.430000305175781,13.430000305175781,14.489999771118164,42101117.0,13.803800582885742
2016-08-10,14.899999618530273,14.210000038146973,14.399999618530273,14.479999542236328,27528623.0,13.79427433013916
2016-08-11,14.479999542236328,14.039999961853027,14.449999809265137,14.069999694824219,15780353.0,13.403690338134766
2016-08-12,14.3100004196167,14.050000190734863,14.100000381469727,14.279999732971191,18230545.0,13.603745460510254
2016-08-15,14.729999542236328,14.180000305175781,14.180000305175781,14.390000343322754,23961931.0,13.708537101745605
2016-08-16,14.760000228881836,14.239999771118164,14.300000190734863,14.640000343322754,19531885.0,13.946697235107422
2016-08-17,14.84000015258789,14.40999984741211,14.65999984741211,14.649999618530273,12107105.0,13.956223487854004
2016-08-18,14.699999809265137,14.510000228881836,14.600000381469727,14.550000190734863,7135575.0,13.860960960388184
2016-08-19,14.699999809265137,14.380000114440918,14.420000076293945,14.619999885559082,6901614.0,13.927643775939941
2016-08-22,14.670000076293945,14.050000190734863,14.619999885559082,14.109999656677246,8489383.0,13.441795349121094
2016-08-23,14.380000114440918,14.109999656677246,14.180000305175781,14.3100004196167,7594353.0,13.632326126098633
2016-08-24,14.449999809265137,14.170000076293945,14.319999694824219,14.210000038146973,5229385.0,13.537060737609863
2016-08-25,14.210000038146973,13.90999984741211,14.210000038146973,14.069999694824219,6399921.0,13.403690338134766
2016-08-26,14.729999542236328,14.0,14.130000114440918,14.609999656677246,14124177.0,13.918118476867676
2016-08-29,15.449999809265137,14.619999885559082,14.699999809265137,15.229999542236328,23447029.0,14.508755683898926
2016-08-30,15.229999542236328,14.930000305175781,15.229999542236328,15.15999984741211,9618690.0,14.442071914672852
2016-08-31,15.470000267028809,14.960000038146973,15.020000457763672,15.010000228881836,10287535.0,14.299176216125488
2016-09-01,15.039999961853027,14.770000457763672,14.949999809265137,14.789999961853027,7358777.0,14.089593887329102
2016-09-02,14.899999618530273,14.489999771118164,14.75,14.600000381469727,7311383.0,13.908591270446777
2016-09-05,15.989999771118164,14.770000457763672,14.770000457763672,15.300000190734863,21000119.0,14.57544231414795
2016-09-06,16.18000030517578,15.210000038146973,15.210000038146973,15.949999809265137,25833577.0,15.194659233093262
2016-09-07,16.25,15.569999694824219,15.850000381469727,15.619999885559082,24455429.0,14.880288124084473
2016-09-08,15.930000305175781,15.59000015258789,15.6899995803833,15.869999885559082,10473510.0,15.118448257446289
2016-09-09,16.100000381469727,15.609999656677246,15.739999771118164,15.640000343322754,8531206.0,14.899341583251953
2016-09-12,15.350000381469727,15.020000457763672,15.350000381469727,15.15999984741211,13403460.0,14.442071914672852
2016-09-13,15.329999923706055,14.90999984741211,15.239999771118164,15.130000114440918,7347043.0,14.413492202758789
2016-09-14,15.09000015258789,14.479999542236328,15.0,14.680000305175781,13084866.0,13.98480224609375
2016-09-19,14.989999771118164,14.6899995803833,14.6899995803833,14.890000343322754,7497373.0,14.184859275817871
2016-09-20,15.300000190734863,14.770000457763672,14.960000038146973,14.899999618530273,7912073.0,14.194384574890137
2016-09-21,15.170000076293945,14.720000267028809,14.899999618530273,15.039999961853027,6513375.0,14.327754974365234
2016-09-22,15.270000457763672,14.989999771118164,15.140000343322754,15.039999961853027,6460853.0,14.327754974365234
2016-09-23,15.199999809265137,14.899999618530273,15.09000015258789,14.930000305175781,3875402.0,14.222965240478516
2016-09-26,14.880000114440918,14.470000267028809,14.779999732971191,14.59000015258789,6004039.0,13.899065971374512
2016-09-27,14.720000267028809,14.260000228881836,14.510000228881836,14.460000038146973,5687806.0,13.77522087097168
2016-09-28,14.5600004196167,14.279999732971191,14.520000457763672,14.359999656677246,3474794.0,13.679957389831543
2016-09-29,14.539999961853027,14.359999656677246,14.399999618530273,14.390000343322754,3844704.0,13.708537101745605
2016-09-30,14.880000114440918,14.4399995803833,14.529999732971191,14.800000190734863,7757264.0,14.09912109375
2016-10-10,15.359999656677246,15.0,15.0,15.210000038146973,10593949.0,14.489703178405762
2016-10-11,15.300000190734863,15.069999694824219,15.210000038146973,15.170000076293945,8736422.0,14.451598167419434
2016-10-12,15.350000381469727,15.119999885559082,15.199999809265137,15.239999771118164,7605106.0,14.518282890319824
2016-10-13,15.550000190734863,15.210000038146973,15.399999618530273,15.380000114440918,11572677.0,14.651653289794922
2016-10-14,15.399999618530273,15.09000015258789,15.34000015258789,15.1899995803833,8283929.0,14.470649719238281
2016-10-17,15.270000457763672,14.949999809265137,15.260000228881836,15.020000457763672,7492599.0,14.30870246887207
2016-10-18,15.34000015258789,14.960000038146973,15.069999694824219,15.300000190734863,7242536.0,14.57544231414795
2016-10-19,15.539999961853027,15.180000305175781,15.279999732971191,15.380000114440918,9169914.0,14.651653289794922
2016-10-20,15.350000381469727,15.130000114440918,15.350000381469727,15.25,6818386.0,14.527809143066406
2016-10-21,15.25,14.960000038146973,15.220000267028809,15.119999885559082,6983711.0,14.403966903686523
2016-10-24,15.350000381469727,15.069999694824219,15.109999656677246,15.329999923706055,6174623.0,14.604021072387695
2016-10-25,15.380000114440918,15.119999885559082,15.329999923706055,15.1899995803833,5570048.0,14.470649719238281
2016-10-26,15.239999771118164,14.9399995803833,15.239999771118164,15.0,5304980.0,14.28964900970459
2016-10-27,15.09000015258789,14.84000015258789,15.069999694824219,14.9399995803833,5085747.0,14.232489585876465
2016-10-28,15.369999885559082,15.010000228881836,15.220000267028809,15.279999732971191,12851438.0,14.556389808654785
2016-10-31,15.680000305175781,15.149999618530273,15.279999732971191,15.630000114440918,15819491.0,14.889814376831055
2016-11-01,15.710000038146973,15.449999809265137,15.640000343322754,15.619999885559082,9279188.0,14.880288124084473
2016-11-02,15.619999885559082,15.359999656677246,15.550000190734863,15.510000228881836,7499772.0,14.775497436523438
2016-11-03,15.699999809265137,15.300000190734863,15.399999618530273,15.579999923706055,8565280.0,14.842183113098145
2016-11-04,15.880000114440918,15.109999656677246,15.550000190734863,15.199999809265137,8495604.0,14.480177879333496
2016-11-07,15.300000190734863,15.0,15.279999732971191,15.140000343322754,5563620.0,14.423019409179688
2016-11-08,15.319999694824219,15.130000114440918,15.170000076293945,15.199999809265137,4736761.0,14.480177879333496
2016-11-09,15.229999542236328,14.850000381469727,15.229999542236328,14.970000267028809,5883300.0,14.261070251464844
2016-11-10,15.25,15.079999923706055,15.109999656677246,15.239999771118164,5845457.0,14.518282890319824
2016-11-11,15.399999618530273,15.050000190734863,15.199999809265137,15.300000190734863,5611747.0,14.57544231414795
2016-11-14,15.369999885559082,15.180000305175781,15.279999732971191,15.279999732971191,5208287.0,14.556389808654785
2016-11-15,15.380000114440918,15.199999809265137,15.279999732971191,15.329999923706055,5058450.0,14.604021072387695
2016-11-16,15.65999984741211,15.329999923706055,15.359999656677246,15.489999771118164,8382033.0,14.75644302368164
2016-11-17,15.779999732971191,15.420000076293945,15.770000457763672,15.479999542236328,5931738.0,14.746917724609375
2016-11-18,15.550000190734863,15.289999961853027,15.550000190734863,15.380000114440918,4724930.0,14.651653289794922
2016-11-21,15.489999771118164,15.25,15.380000114440918,15.289999961853027,6306107.0,14.565916061401367
2016-11-22,15.420000076293945,15.289999961853027,15.3100004196167,15.380000114440918,5397392.0,14.651653289794922
2016-11-23,15.449999809265137,15.170000076293945,15.420000076293945,15.229999542236328,6708023.0,14.508755683898926
2016-11-24,15.260000228881836,14.949999809265137,15.170000076293945,15.029999732971191,9543753.0,14.318227767944336
2016-11-25,15.09000015258789,14.789999961853027,15.020000457763672,15.069999694824219,6353256.0,14.35633373260498
2016-11-28,15.449999809265137,15.0,15.100000381469727,15.3100004196167,7788037.0,14.584969520568848
2016-11-29,15.399999618530273,15.0600004196167,15.399999618530273,15.069999694824219,6088888.0,14.35633373260498
2016-11-30,15.140000343322754,14.819999694824219,15.050000190734863,14.829999923706055,6892387.0,14.127699851989746
2016-12-01,14.979999542236328,14.789999961853027,14.930000305175781,14.90999984741211,5856068.0,14.203911781311035
2016-12-02,14.899999618530273,14.65999984741211,14.880000114440918,14.65999984741211,3884017.0,13.965749740600586
2016-12-05,14.760000228881836,14.520000457763672,14.65999984741211,14.699999809265137,3147896.0,14.00385570526123
2016-12-06,14.8100004196167,14.640000343322754,14.75,14.800000190734863,3479138.0,14.09912109375
2016-12-07,14.850000381469727,14.710000038146973,14.770000457763672,14.829999923706055,3900200.0,14.127699851989746
2016-12-08,14.90999984741211,14.739999771118164,14.859999656677246,14.760000228881836,2933147.0,14.061015129089355
2016-12-09,14.850000381469727,14.75,14.779999732971191,14.770000457763672,2576137.0,14.070542335510254
2016-12-12,14.8100004196167,14.010000228881836,14.75,14.130000114440918,5012969.0,13.460848808288574
2016-12-13,14.350000381469727,14.0600004196167,14.140000343322754,14.1899995803833,2978376.0,13.518007278442383
2016-12-14,14.25,13.949999809265137,14.199999809265137,13.949999809265137,4225935.0,13.289372444152832
2016-12-15,14.100000381469727,13.880000114440918,13.979999542236328,13.949999809265137,3088265.0,13.289372444152832
2016-12-16,14.180000305175781,13.949999809265137,13.949999809265137,14.079999923706055,3298419.0,13.413217544555664
2016-12-19,14.210000038146973,14.029999732971191,14.100000381469727,14.1899995803833,3089290.0,13.518007278442383
2016-12-20,14.25,14.029999732971191,14.199999809265137,14.09000015258789,2745244.0,13.422743797302246
2016-12-21,14.279999732971191,14.100000381469727,14.149999618530273,14.180000305175781,3551312.0,13.508481979370117
2016-12-22,14.270000457763672,14.149999618530273,14.239999771118164,14.210000038146973,2186420.0,13.537060737609863
2016-12-23,14.220000267028809,14.010000228881836,14.170000076293945,14.029999732971191,2355814.0,13.365584373474121
2016-12-26,14.380000114440918,13.8100004196167,14.0,14.369999885559082,4452839.0,13.689483642578125
2016-12-27,14.449999809265137,14.260000228881836,14.329999923706055,14.319999694824219,1994546.0,13.641850471496582
2016-12-28,14.510000228881836,14.260000228881836,14.350000381469727,14.420000076293945,2022096.0,13.737115859985352
2016-12-29,14.479999542236328,14.300000190734863,14.390000343322754,14.399999618530273,2334645.0,13.718062400817871
2016-12-30,14.510000228881836,14.359999656677246,14.479999542236328,14.359999656677246,2102739.0,13.679957389831543
2017-01-03,14.479999542236328,14.300000190734863,14.399999618530273,14.430000305175781,2303634.0,13.746642112731934
2017-01-04,14.569999694824219,14.380000114440918,14.420000076293945,14.529999732971191,2919254.0,13.841907501220703
2017-01-05,14.619999885559082,14.4399995803833,14.520000457763672,14.470000267028809,2153073.0,13.784748077392578
2017-01-06,14.75,14.449999809265137,14.510000228881836,14.630000114440918,4375392.0,13.937171936035156
2017-01-09,14.84000015258789,14.579999923706055,14.670000076293945,14.829999923706055,4183053.0,14.127699851989746
2017-01-10,14.989999771118164,14.6899995803833,14.779999732971191,14.779999732971191,4501079.0,14.08006763458252
2017-01-11,14.770000457763672,14.529999732971191,14.710000038146973,14.550000190734863,2401189.0,13.860960960388184
2017-01-12,14.609999656677246,14.449999809265137,14.520000457763672,14.470000267028809,1438268.0,13.784748077392578
2017-01-13,14.489999771118164,14.199999809265137,14.40999984741211,14.239999771118164,1952486.0,13.565640449523926
2017-01-16,14.350000381469727,13.800000190734863,14.170000076293945,14.130000114440918,3374507.0,13.460848808288574
2017-01-17,14.3100004196167,14.050000190734863,14.0600004196167,14.25,2444805.0,13.575167655944824
2017-01-18,14.34000015258789,14.199999809265137,14.279999732971191,14.220000267028809,1238917.0,13.546586990356445
2017-01-19,14.289999961853027,14.119999885559082,14.199999809265137,14.15999984741211,1408456.0,13.489428520202637
2017-01-20,14.4399995803833,14.119999885559082,14.15999984741211,14.430000305175781,2512377.0,13.746642112731934
2017-01-23,14.520000457763672,14.380000114440918,14.449999809265137,14.4399995803833,2182732.0,13.756168365478516
2017-01-24,14.680000305175781,14.380000114440918,14.420000076293945,14.649999618530273,4141165.0,13.956223487854004
2017-01-25,14.6899995803833,14.520000457763672,14.600000381469727,14.5600004196167,1939553.0,13.87048625946045
2017-01-26,14.65999984741211,14.5,14.579999923706055,14.59000015258789,1939152.0,13.899065971374512
2017-02-03,14.630000114440918,14.399999618530273,14.600000381469727,14.5,2325167.0,13.81332778930664
2017-02-06,14.760000228881836,14.470000267028809,14.529999732971191,14.720000267028809,3679669.0,14.022909164428711
2017-02-07,14.699999809265137,14.539999961853027,14.680000305175781,14.600000381469727,2651302.0,13.908591270446777
2017-02-08,14.720000267028809,14.460000038146973,14.649999618530273,14.670000076293945,3672224.0,13.975276947021484
2017-02-09,15.119999885559082,14.720000267028809,14.720000267028809,14.960000038146973,7342814.0,14.251543045043945
2017-02-10,15.020000457763672,14.84000015258789,14.960000038146973,14.960000038146973,3595873.0,14.251543045043945
2017-02-13,15.130000114440918,14.850000381469727,14.960000038146973,15.0600004196167,3915076.0,14.346807479858398
2017-02-14,15.140000343322754,14.979999542236328,15.119999885559082,15.039999961853027,4732793.0,14.327754974365234
2017-02-15,15.100000381469727,14.710000038146973,15.0,14.739999771118164,5923221.0,14.041962623596191
2017-02-16,14.970000267028809,14.75,14.8100004196167,14.890000343322754,4191200.0,14.184859275817871
2017-02-17,14.949999809265137,14.65999984741211,14.84000015258789,14.739999771118164,4911774.0,14.041962623596191
2017-02-20,15.079999923706055,14.710000038146973,14.760000228881836,15.010000228881836,5398885.0,14.299176216125488
2017-02-21,15.09000015258789,14.90999984741211,15.0,15.050000190734863,5367800.0,14.337281227111816
2017-02-22,15.329999923706055,14.989999771118164,15.050000190734863,15.239999771118164,7177251.0,14.518282890319824
2017-02-23,15.329999923706055,15.079999923706055,15.199999809265137,15.149999618530273,5673497.0,14.432544708251953
2017-02-24,15.350000381469727,15.069999694824219,15.149999618530273,15.260000228881836,3871472.0,14.537337303161621
2017-02-27,15.399999618530273,15.079999923706055,15.210000038146973,15.149999618530273,5364847.0,14.432544708251953
2017-02-28,15.239999771118164,15.010000228881836,15.149999618530273,15.130000114440918,4712297.0,14.413492202758789
2017-03-01,15.289999961853027,15.079999923706055,15.109999656677246,15.180000305175781,4139291.0,14.461125373840332
2017-03-02,15.239999771118164,14.979999542236328,15.170000076293945,14.989999771118164,5332903.0,14.280122756958008
2017-03-03,15.0600004196167,14.949999809265137,14.979999542236328,15.050000190734863,3729108.0,14.337281227111816
2017-03-06,15.319999694824219,15.010000228881836,15.100000381469727,15.270000457763672,6861231.0,14.546863555908203
2017-03-07,15.449999809265137,15.100000381469727,15.399999618530273,15.109999656677246,7985770.0,14.394438743591309
2017-03-08,15.300000190734863,15.050000190734863,15.180000305175781,15.239999771118164,5026814.0,14.518282890319824
2017-03-09,15.300000190734863,15.050000190734863,15.289999961853027,15.079999923706055,5269850.0,14.365860939025879
2017-03-10,15.569999694824219,15.100000381469727,15.100000381469727,15.199999809265137,5193809.0,14.480177879333496
2017-03-13,15.4399995803833,15.180000305175781,15.270000457763672,15.369999885559082,7310905.0,14.64212703704834
2017-03-14,15.670000076293945,15.359999656677246,15.460000038146973,15.579999923706055,13437647.0,14.842183113098145
2017-03-15,15.239999771118164,14.5600004196167,15.100000381469727,14.65999984741211,29914592.0,13.965749740600586
2017-03-16,14.739999771118164,14.550000190734863,14.6899995803833,14.670000076293945,12124847.0,13.975276947021484
2017-03-17,14.779999732971191,14.510000228881836,14.6899995803833,14.529999732971191,8765441.0,13.841907501220703
2017-03-20,14.680000305175781,14.5,14.579999923706055,14.539999961853027,5462253.0,13.851432800292969
2017-03-21,14.649999618530273,14.539999961853027,14.579999923706055,14.640000343322754,4214182.0,13.946697235107422
2017-03-22,14.600000381469727,14.170000076293945,14.550000190734863,14.25,12319055.0,13.575167655944824
2017-03-23,14.350000381469727,14.15999984741211,14.3100004196167,14.289999961853027,5473440.0,13.613272666931152
2017-03-24,14.329999923706055,14.170000076293945,14.300000190734863,14.300000190734863,6498846.0,13.622797966003418
2017-03-27,14.430000305175781,14.289999961853027,14.329999923706055,14.369999885559082,5119803.0,13.689483642578125
2017-03-28,14.430000305175781,14.329999923706055,14.380000114440918,14.380000114440918,3937906.0,13.699009895324707
2017-03-29,14.40999984741211,14.319999694824219,14.390000343322754,14.350000381469727,3891036.0,13.670431137084961
2017-03-30,14.350000381469727,13.930000305175781,14.350000381469727,14.020000457763672,7724141.0,13.356060028076172
2017-03-31,14.170000076293945,14.029999732971191,14.079999923706055,14.149999618530273,2894887.0,13.479902267456055
2017-04-05,14.399999618530273,14.1899995803833,14.199999809265137,14.390000343322754,5374844.0,13.708537101745605
2017-04-06,14.40999984741211,14.319999694824219,14.399999618530273,14.369999885559082,3059898.0,13.689483642578125
2017-04-07,14.710000038146973,14.279999732971191,14.380000114440918,14.569999694824219,12342062.0,13.880012512207031
2017-04-10,14.949999809265137,14.489999771118164,14.609999656677246,14.710000038146973,16737318.0,14.013382911682129
2017-04-11,15.270000457763672,14.6899995803833,14.710000038146973,15.170000076293945,23747742.0,14.451598167419434
2017-04-12,16.280000686645508,15.15999984741211,15.949999809265137,15.25,37718221.0,14.527809143066406
2017-04-13,15.75,14.859999656677246,15.100000381469727,15.390000343322754,25092352.0,14.66118049621582
2017-04-14,15.279999732971191,14.800000190734863,15.210000038146973,14.829999923706055,16703428.0,14.127699851989746
2017-04-17,15.0,14.670000076293945,14.8100004196167,14.829999923706055,8286760.0,14.127699851989746
2017-04-18,14.829999923706055,14.390000343322754,14.800000190734863,14.399999618530273,9557059.0,13.718062400817871
2017-04-19,14.529999732971191,14.119999885559082,14.3100004196167,14.449999809265137,8704440.0,13.765694618225098
2017-04-20,14.579999923706055,14.25,14.5,14.449999809265137,5573274.0,13.765694618225098
2017-04-21,14.680000305175781,14.25,14.550000190734863,14.3100004196167,6998518.0,13.632326126098633
2017-04-24,14.329999923706055,14.100000381469727,14.300000190734863,14.15999984741211,5704877.0,13.489428520202637
2017-04-25,14.449999809265137,14.210000038146973,14.260000228881836,14.279999732971191,5290505.0,13.603745460510254
2017-04-26,14.539999961853027,14.239999771118164,14.300000190734863,14.5,5557447.0,13.81332778930664
2017-04-27,14.770000457763672,14.239999771118164,14.430000305175781,14.720000267028809,7359217.0,14.022909164428711
2017-04-28,14.899999618530273,14.670000076293945,14.75,14.75,5858608.0,14.051488876342773
2017-05-02,14.859999656677246,14.670000076293945,14.699999809265137,14.819999694824219,4992330.0,14.118173599243164
2017-05-03,14.84000015258789,14.510000228881836,14.8100004196167,14.569999694824219,6342046.0,13.880012512207031
2017-05-04,14.739999771118164,14.359999656677246,14.5600004196167,14.449999809265137,5443947.0,13.765694618225098
2017-05-05,14.449999809265137,14.210000038146973,14.380000114440918,14.25,4923105.0,13.575167655944824
2017-05-08,14.270000457763672,13.880000114440918,14.229999542236328,13.920000076293945,6220120.0,13.260793685913086
2017-05-09,14.050000190734863,13.829999923706055,13.9399995803833,13.970000267028809,4736371.0,13.308426856994629
2017-05-10,14.09000015258789,13.800000190734863,13.970000267028809,13.8100004196167,4847870.0,13.156003952026367
2017-05-11,13.770000457763672,13.329999923706055,13.699999809265137,13.619999885559082,6287522.0,12.975001335144043
2017-05-12,13.84000015258789,13.520000457763672,13.630000114440918,13.789999961853027,4436750.0,13.136951446533203
2017-05-15,13.890000343322754,13.6899995803833,13.760000228881836,13.729999542236328,3764925.0,13.079791069030762
2017-05-16,14.100000381469727,13.609999656677246,13.75,14.09000015258789,5227156.0,13.422743797302246
2017-05-17,14.140000343322754,13.9399995803833,14.09000015258789,13.979999542236328,4882288.0,13.317954063415527
2017-05-18,14.3100004196167,13.819999694824219,13.899999618530273,14.170000076293945,5613895.0,13.498955726623535
2017-05-19,14.180000305175781,13.949999809265137,14.15999984741211,14.109999656677246,3698432.0,13.441795349121094
2017-05-22,14.130000114440918,13.699999809265137,14.010000228881836,13.850000381469727,3576834.0,13.194109916687012
2017-05-23,13.920000076293945,13.670000076293945,13.800000190734863,13.680000305175781,3316607.0,13.032159805297852
2017-05-24,13.850000381469727,13.649999618530273,13.699999809265137,13.850000381469727,2995176.0,13.194109916687012
2017-05-25,14.180000305175781,13.819999694824219,13.84000015258789,14.149999618530273,4414356.0,13.479902267456055
2017-05-26,14.180000305175781,13.989999771118164,14.149999618530273,14.020000457763672,2472679.0,13.356060028076172
2017-05-31,14.239999771118164,14.079999923706055,14.170000076293945,14.079999923706055,3515827.0,13.413217544555664
2017-06-01,14.229999542236328,13.859999656677246,14.020000457763672,13.890000343322754,3414484.0,13.23221492767334
2017-06-02,14.4399995803833,13.819999694824219,13.880000114440918,14.420000076293945,6497411.0,13.737115859985352
2017-06-05,14.460000038146973,14.25,14.359999656677246,14.300000190734863,2695671.0,13.622797966003418
2017-06-06,14.359999656677246,14.199999809265137,14.260000228881836,14.3100004196167,1999587.0,13.632326126098633
2017-06-07,14.649999618530273,14.300000190734863,14.34000015258789,14.600000381469727,6345222.0,13.908591270446777
2017-06-08,14.670000076293945,14.5,14.600000381469727,14.539999961853027,5390548.0,13.851432800292969
2017-06-09,14.649999618530273,14.399999618530273,14.5,14.449999809265137,4579398.0,13.765694618225098
2017-06-12,14.479999542236328,14.279999732971191,14.380000114440918,14.289999961853027,2947204.0,13.613272666931152
2017-06-13,14.449999809265137,14.25,14.270000457763672,14.420000076293945,3614108.0,13.737115859985352
2017-06-14,14.449999809265137,14.210000038146973,14.449999809265137,14.25,3755474.0,13.575167655944824
2017-06-15,14.3100004196167,14.1899995803833,14.199999809265137,14.279999732971191,3566743.0,13.603745460510254
2017-06-16,14.40999984741211,14.260000228881836,14.260000228881836,14.279999732971191,2819200.0,13.603745460510254
2017-06-19,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0,13.603745460510254
2017-06-20,14.539999961853027,14.399999618530273,14.420000076293945,14.449999809265137,4510553.0,13.765694618225098
2017-06-21,14.539999961853027,14.359999656677246,14.539999961853027,14.4399995803833,3197645.0,13.756168365478516
2017-06-22,14.5600004196167,14.270000457763672,14.4399995803833,14.3100004196167,5537911.0,13.632326126098633
2017-06-23,14.329999923706055,14.010000228881836,14.279999732971191,14.220000267028809,7278141.0,13.546586990356445
2017-06-26,14.34000015258789,14.119999885559082,14.180000305175781,14.34000015258789,6250482.0,13.660904884338379
2017-06-27,14.510000228881836,14.329999923706055,14.369999885559082,14.460000038146973,7210569.0,13.77522087097168
2017-06-28,14.579999923706055,14.399999618530273,14.449999809265137,14.460000038146973,5641447.0,13.77522087097168
2017-06-29,14.579999923706055,14.460000038146973,14.5,14.510000228881836,4465921.0,13.822854042053223
2017-06-30,14.5600004196167,14.449999809265137,14.470000267028809,14.510000228881836,2979001.0,13.822854042053223
2017-07-03,14.710000038146973,14.5,14.520000457763672,14.619999885559082,5699529.0,13.927643775939941
2017-07-04,14.6899995803833,14.460000038146973,14.619999885559082,14.489999771118164,5113858.0,13.803800582885742
2017-07-05,14.539999961853027,14.34000015258789,14.539999961853027,14.510000228881836,5223997.0,13.822854042053223
2017-07-06,14.550000190734863,14.399999618530273,14.489999771118164,14.510000228881836,5182760.0,13.822854042053223
2017-07-07,14.630000114440918,14.420000076293945,14.449999809265137,14.619999885559082,4490085.0,13.927643775939941
2017-07-10,14.75,14.479999542236328,14.649999618530273,14.739999771118164,8202779.0,14.041962623596191
2017-07-11,14.710000038146973,14.510000228881836,14.699999809265137,14.529999732971191,4474601.0,13.841907501220703
2017-07-12,14.649999618530273,14.279999732971191,14.5,14.510000228881836,5353328.0,13.822854042053223
2017-07-13,14.350000381469727,14.199999809265137,14.3100004196167,14.229999542236328,3599863.0,13.745576858520508
2017-07-14,14.279999732971191,14.0600004196167,14.25,14.149999618530273,5353811.0,13.66830062866211
2017-07-17,14.149999618530273,13.430000305175781,14.140000343322754,13.479999542236328,8374702.0,13.021108627319336
2017-07-18,13.6899995803833,13.449999809265137,13.479999542236328,13.6899995803833,5505555.0,13.223958969116211
2017-07-19,13.899999618530273,13.619999885559082,13.649999618530273,13.899999618530273,3980340.0,13.426810264587402
2017-07-20,13.989999771118164,13.84000015258789,13.890000343322754,13.90999984741211,2673580.0,13.436470031738281
2017-07-21,14.069999694824219,13.850000381469727,13.850000381469727,14.0600004196167,3098684.0,13.581364631652832
2017-07-24,14.140000343322754,13.949999809265137,13.979999542236328,14.069999694824219,4199642.0,13.591023445129395
2017-07-25,14.100000381469727,13.930000305175781,14.050000190734863,14.029999732971191,2554925.0,13.552385330200195
2017-07-26,14.029999732971191,13.819999694824219,14.029999732971191,13.850000381469727,2568400.0,13.37851333618164
2017-07-27,14.039999961853027,13.800000190734863,13.829999923706055,13.970000267028809,2341862.0,13.494428634643555
2017-07-28,13.989999771118164,13.829999923706055,13.899999618530273,13.890000343322754,3325684.0,13.41715145111084
2017-07-31,13.949999809265137,13.789999961853027,13.869999885559082,13.90999984741211,3858190.0,13.436470031738281
2017-08-01,14.09000015258789,13.84000015258789,13.90999984741211,14.069999694824219,4083584.0,13.591023445129395
2017-08-02,14.0600004196167,13.850000381469727,14.039999961853027,13.850000381469727,2780589.0,13.37851333618164
2017-08-03,13.920000076293945,13.779999732971191,13.829999923706055,13.84000015258789,2138881.0,13.368853569030762
2017-08-04,13.869999885559082,13.760000228881836,13.8100004196167,13.770000457763672,2706402.0,13.301238059997559
2017-08-07,13.960000038146973,13.75,13.770000457763672,13.880000114440918,2161200.0,13.407491683959961
2017-08-08,13.9399995803833,13.829999923706055,13.859999656677246,13.899999618530273,2203600.0,13.426810264587402
2017-08-09,14.039999961853027,13.84000015258789,13.899999618530273,13.989999771118164,2681343.0,13.513747215270996
2017-08-10,14.0,13.600000381469727,13.989999771118164,13.65999984741211,4522717.0,13.19498062133789
2017-08-11,13.720000267028809,13.550000190734863,13.600000381469727,13.59000015258789,2767521.0,13.127364158630371
2017-08-14,13.789999961853027,13.600000381469727,13.630000114440918,13.779999732971191,2962961.0,13.310895919799805
2017-08-15,13.819999694824219,13.729999542236328,13.789999961853027,13.800000190734863,1980560.0,13.330215454101562
2017-08-16,13.880000114440918,13.729999542236328,13.800000190734863,13.819999694824219,2616216.0,13.349534034729004
2017-08-17,13.930000305175781,13.770000457763672,13.8100004196167,13.920000076293945,3264798.0,13.44612979888916
2017-08-18,14.239999771118164,14.010000228881836,14.020000457763672,14.020000457763672,7246192.0,13.542726516723633
2017-08-21,14.239999771118164,14.029999732971191,14.09000015258789,14.140000343322754,5462455.0,13.65864086151123
2017-08-22,14.180000305175781,14.050000190734863,14.130000114440918,14.079999923706055,3335127.0,13.600683212280273
2017-08-23,14.329999923706055,14.069999694824219,14.119999885559082,14.180000305175781,6080329.0,13.69727897644043
2017-08-24,14.289999961853027,14.100000381469727,14.15999984741211,14.170000076293945,4524246.0,13.68761920928955
2017-08-25,14.319999694824219,14.149999618530273,14.170000076293945,14.260000228881836,5058411.0,13.774556159973145
2017-08-28,14.449999809265137,14.239999771118164,14.350000381469727,14.390000343322754,7760370.0,13.900130271911621
2017-08-29,14.550000190734863,14.3100004196167,14.399999618530273,14.420000076293945,5531728.0,13.929108619689941
2017-08-30,14.609999656677246,14.3100004196167,14.420000076293945,14.539999961853027,7894518.0,14.045023918151855
2017-08-31,14.5600004196167,14.399999618530273,14.539999961853027,14.539999961853027,4217977.0,14.045023918151855
2017-09-01,14.979999542236328,14.5,14.5,14.760000228881836,10543324.0,14.257534980773926
2017-09-04,14.869999885559082,14.640000343322754,14.800000190734863,14.789999961853027,4935136.0,14.286513328552246
2017-09-05,14.90999984741211,14.729999542236328,14.800000190734863,14.800000190734863,3719313.0,14.296173095703125
2017-09-06,14.84000015258789,14.609999656677246,14.75,14.699999809265137,5349628.0,14.199577331542969
2017-09-07,14.789999961853027,14.520000457763672,14.670000076293945,14.579999923706055,4850704.0,14.083662033081055
2017-09-08,14.680000305175781,14.449999809265137,14.5600004196167,14.65999984741211,4633034.0,14.160938262939453
2017-09-11,14.670000076293945,14.5600004196167,14.649999618530273,14.609999656677246,3405172.0,14.112640380859375
2017-09-12,14.739999771118164,14.460000038146973,14.630000114440918,14.479999542236328,4428622.0,13.987066268920898
2017-09-13,14.529999732971191,14.430000305175781,14.479999542236328,14.470000267028809,3522834.0,13.97740650177002
2017-09-14,14.90999984741211,14.5,14.520000457763672,14.890000343322754,9599130.0,14.383110046386719
2017-09-15,14.949999809265137,14.699999809265137,14.899999618530273,14.829999923706055,5778898.0,14.325151443481445
2017-09-18,14.890000343322754,14.729999542236328,14.8100004196167,14.850000381469727,4777004.0,14.344470977783203
2017-09-19,15.079999923706055,14.8100004196167,14.949999809265137,14.869999885559082,6159272.0,14.363789558410645
2017-09-20,14.899999618530273,14.640000343322754,14.84000015258789,14.75,5280971.0,14.247875213623047
2017-09-21,14.8100004196167,14.520000457763672,14.75,14.569999694824219,5411224.0,14.074002265930176
2017-09-22,14.5600004196167,14.369999885559082,14.520000457763672,14.449999809265137,4911568.0,13.958086967468262
2017-09-25,14.539999961853027,14.399999618530273,14.460000038146973,14.430000305175781,3080332.0,13.93876838684082
2017-09-26,14.479999542236328,14.279999732971191,14.420000076293945,14.390000343322754,4071984.0,13.900130271911621
2017-09-27,14.520000457763672,14.380000114440918,14.390000343322754,14.460000038146973,1922101.0,13.96774673461914
2017-09-28,14.5,14.3100004196167,14.5,14.319999694824219,2824881.0,13.832512855529785
2017-09-29,14.569999694824219,14.3100004196167,14.3100004196167,14.529999732971191,3927319.0,14.035365104675293
2017-10-09,14.880000114440918,14.600000381469727,14.600000381469727,14.850000381469727,6680715.0,14.344470977783203
2017-10-10,14.869999885559082,14.729999542236328,14.850000381469727,14.8100004196167,2919324.0,14.305832862854004
2017-10-11,14.970000267028809,14.699999809265137,14.850000381469727,14.84000015258789,4772617.0,14.334811210632324
2017-10-12,14.859999656677246,14.609999656677246,14.850000381469727,14.75,4680257.0,14.247875213623047
2017-10-13,15.270000457763672,14.619999885559082,14.680000305175781,15.199999809265137,17269437.0,14.682555198669434
2017-10-16,15.270000457763672,14.75,15.210000038146973,14.800000190734863,13382910.0,14.296173095703125
2017-10-17,14.90999984741211,14.600000381469727,14.8100004196167,14.630000114440918,7798186.0,14.131959915161133
2017-10-18,14.850000381469727,14.479999542236328,14.619999885559082,14.520000457763672,7876942.0,14.025705337524414
2017-10-19,14.619999885559082,14.359999656677246,14.510000228881836,14.420000076293945,5021838.0,13.929108619689941
2017-10-20,14.710000038146973,14.399999618530273,14.399999618530273,14.6899995803833,4716168.0,14.189916610717773
2017-10-23,14.930000305175781,14.779999732971191,14.779999732971191,14.869999885559082,5652873.0,14.363789558410645
2017-10-24,14.880000114440918,14.6899995803833,14.880000114440918,14.859999656677246,3864302.0,14.354129791259766
2017-10-25,15.260000228881836,14.850000381469727,14.869999885559082,15.100000381469727,13092792.0,14.58596134185791
2017-10-26,15.25,14.949999809265137,15.050000190734863,15.199999809265137,6726770.0,14.682555198669434
2017-10-27,15.699999809265137,15.270000457763672,15.510000228881836,15.289999961853027,13577437.0,14.769493103027344
2017-10-30,15.539999961853027,15.170000076293945,15.380000114440918,15.289999961853027,9955747.0,14.769493103027344
2017-10-31,16.079999923706055,15.279999732971191,15.34000015258789,15.960000038146973,19278539.0,15.416683197021484
2017-11-01,16.469999313354492,15.90999984741211,15.90999984741211,16.25,18469018.0,15.69681167602539
2017-11-02,16.239999771118164,15.8100004196167,16.239999771118164,15.920000076293945,12192769.0,15.378045082092285
2017-11-03,16.1200008392334,15.609999656677246,15.960000038146973,15.770000457763672,9695854.0,15.233152389526367
2017-11-06,16.299999237060547,15.609999656677246,15.8100004196167,16.290000915527344,11216709.0,15.735451698303223
2017-11-07,16.260000228881836,15.970000267028809,16.18000030517578,16.110000610351562,10445723.0,15.561577796936035
2017-11-08,16.229999542236328,15.869999885559082,16.100000381469727,15.989999771118164,9392099.0,15.445661544799805
2017-11-09,16.100000381469727,15.800000190734863,16.0,16.09000015258789,8170230.0,15.542258262634277
2017-11-10,16.049999237060547,15.789999961853027,16.049999237060547,15.819999694824219,9621671.0,15.281450271606445
2017-11-13,16.450000762939453,15.720000267028809,15.84000015258789,16.43000030517578,13627702.0,15.870684623718262
2017-11-14,16.530000686645508,16.079999923706055,16.479999542236328,16.219999313354492,10628272.0,15.667831420898438
2017-11-15,16.280000686645508,15.65999984741211,16.200000762939453,15.75,9199880.0,15.213831901550293
2017-11-16,15.970000267028809,15.6899995803833,15.8100004196167,15.779999732971191,5634249.0,15.24281120300293
2017-11-17,15.800000190734863,15.109999656677246,15.75,15.289999961853027,10572639.0,14.769493103027344
2017-11-20,15.430000305175781,15.010000228881836,15.100000381469727,15.380000114440918,5956756.0,14.856428146362305
2017-11-21,15.569999694824219,15.329999923706055,15.40999984741211,15.539999961853027,5933560.0,15.010981559753418
2017-11-22,15.609999656677246,15.229999542236328,15.539999961853027,15.289999961853027,6225155.0,14.769493103027344
2017-11-23,15.59000015258789,15.020000457763672,15.390000343322754,15.069999694824219,5667734.0,14.556981086730957
2017-11-24,15.25,14.960000038146973,15.079999923706055,15.1899995803833,5793386.0,14.672895431518555
2017-11-27,15.34000015258789,14.880000114440918,15.229999542236328,14.970000267028809,4106101.0,14.4603853225708
2017-11-28,15.289999961853027,14.949999809265137,14.949999809265137,15.229999542236328,2511002.0,14.711533546447754
2017-11-29,15.460000038146973,15.180000305175781,15.25,15.390000343322754,3366347.0,14.866087913513184
2017-11-30,15.479999542236328,15.109999656677246,15.3100004196167,15.1899995803833,3824344.0,14.672895431518555
2017-12-01,15.479999542236328,15.119999885559082,15.180000305175781,15.289999961853027,4600299.0,14.769493103027344
2017-12-04,15.449999809265137,15.1899995803833,15.3100004196167,15.380000114440918,4036779.0,14.856428146362305
2017-12-05,15.420000076293945,14.6899995803833,15.390000343322754,14.8100004196167,8766553.0,14.305832862854004
2017-12-06,14.920000076293945,14.649999618530273,14.75,14.90999984741211,5047887.0,14.40242862701416
2017-12-07,14.960000038146973,14.65999984741211,14.869999885559082,14.720000267028809,3860548.0,14.218896865844727
2017-12-08,14.949999809265137,14.699999809265137,14.699999809265137,14.859999656677246,3003138.0,14.354129791259766
2017-12-11,15.050000190734863,14.859999656677246,14.899999618530273,14.970000267028809,3290240.0,14.4603853225708
2017-12-12,15.039999961853027,14.760000228881836,14.989999771118164,14.829999923706055,2619560.0,14.325151443481445
2017-12-13,15.149999618530273,14.789999961853027,14.8100004196167,15.140000343322754,4610867.0,14.624598503112793
2017-12-14,15.260000228881836,15.069999694824219,15.199999809265137,15.220000267028809,3162292.0,14.701874732971191
2017-12-15,15.260000228881836,15.069999694824219,15.260000228881836,15.149999618530273,2536700.0,14.634257316589355
2017-12-18,15.550000190734863,14.880000114440918,15.170000076293945,14.920000076293945,4079211.0,14.412087440490723
2017-12-19,15.430000305175781,15.010000228881836,15.050000190734863,15.380000114440918,6963229.0,14.856428146362305
2017-12-20,15.350000381469727,15.09000015258789,15.239999771118164,15.239999771118164,5312226.0,14.721193313598633
2017-12-21,15.729999542236328,15.220000267028809,15.239999771118164,15.59000015258789,11433449.0,15.059279441833496
2017-12-22,15.729999542236328,15.390000343322754,15.470000267028809,15.529999732971191,8774289.0,15.001321792602539
2017-12-25,15.75,15.359999656677246,15.550000190734863,15.420000076293945,7479666.0,14.895066261291504
2017-12-26,15.880000114440918,15.3100004196167,15.34000015258789,15.880000114440918,10278961.0,15.339407920837402
2017-12-27,15.930000305175781,15.579999923706055,15.880000114440918,15.649999618530273,8385624.0,15.117237091064453
2017-12-28,16.079999923706055,15.579999923706055,15.600000381469727,15.770000457763672,8981003.0,15.233152389526367
2017-12-29,16.030000686645508,15.800000190734863,15.880000114440918,15.949999809265137,7682844.0,15.407023429870605
2018-01-02,16.170000076293945,15.850000381469727,16.0,16.079999923706055,8519584.0,15.532598495483398
2018-01-03,16.139999389648438,15.850000381469727,16.139999389648438,15.960000038146973,8611083.0,15.416683197021484
2018-01-04,16.09000015258789,15.75,15.970000267028809,15.880000114440918,8244153.0,15.339407920837402
2018-01-05,15.970000267028809,15.75,15.920000076293945,15.8100004196167,6818121.0,15.271790504455566
2018-01-08,16.09000015258789,15.640000343322754,15.850000381469727,16.06999969482422,9927002.0,15.522939682006836
2018-01-09,16.040000915527344,15.609999656677246,16.030000686645508,15.649999618530273,10001327.0,15.117237091064453
2018-01-10,15.789999961853027,15.59000015258789,15.649999618530273,15.729999542236328,7191574.0,15.194512367248535
2018-01-11,15.75,15.510000228881836,15.729999542236328,15.670000076293945,5286327.0,15.136556625366211
2018-01-12,15.75,15.479999542236328,15.699999809265137,15.579999923706055,4919457.0,15.049619674682617
2018-01-15,15.579999923706055,15.0,15.579999923706055,15.15999984741211,10041869.0,14.643917083740234
2018-01-16,15.260000228881836,15.0600004196167,15.100000381469727,15.1899995803833,4516728.0,14.672895431518555
2018-01-17,14.550000190734863,13.920000076293945,14.489999771118164,14.199999809265137,25776467.0,13.716597557067871
2018-01-18,14.369999885559082,14.109999656677246,14.15999984741211,14.239999771118164,5677500.0,13.755236625671387
2018-01-19,14.300000190734863,14.140000343322754,14.279999732971191,14.170000076293945,4926515.0,13.68761920928955
2018-01-22,14.270000457763672,14.119999885559082,14.210000038146973,14.199999809265137,4826270.0,13.716597557067871
2018-01-23,14.220000267028809,14.0,14.15999984741211,14.0600004196167,7380659.0,13.581364631652832
2018-01-24,14.239999771118164,13.960000038146973,14.039999961853027,14.210000038146973,5349097.0,13.72625732421875
2018-01-25,14.359999656677246,14.140000343322754,14.220000267028809,14.25,4185371.0,13.764896392822266
2018-01-26,14.34000015258789,14.180000305175781,14.25,14.239999771118164,3857952.0,13.755236625671387
2018-01-29,14.319999694824219,14.130000114440918,14.289999961853027,14.260000228881836,4197764.0,13.774556159973145
2018-01-30,14.319999694824219,14.140000343322754,14.229999542236328,14.319999694824219,3661640.0,13.832512855529785
2018-01-31,14.279999732971191,14.050000190734863,14.279999732971191,14.109999656677246,3804071.0,13.629661560058594
2018-02-01,14.140000343322754,13.8100004196167,14.079999923706055,13.869999885559082,7473876.0,13.397831916809082
2018-02-02,13.970000267028809,13.760000228881836,13.760000228881836,13.90999984741211,3118670.0,13.436470031738281
2018-02-05,14.119999885559082,13.649999618530273,13.75,14.0,3073585.0,13.523406982421875
2018-02-06,14.0,13.630000114440918,13.859999656677246,13.649999618530273,5039763.0,13.185320854187012
2018-02-07,13.880000114440918,13.130000114440918,13.819999694824219,13.279999732971191,8053504.0,12.827917098999023
2018-02-08,13.399999618530273,13.109999656677246,13.199999809265137,13.239999771118164,5691260.0,12.789278984069824
2018-02-09,13.039999961853027,12.5600004196167,13.0,12.760000228881836,5417560.0,12.3256196975708
2018-02-12,13.260000228881836,12.75,12.850000381469727,13.170000076293945,3281428.0,12.721661567687988
2018-02-13,13.460000038146973,13.1899995803833,13.1899995803833,13.369999885559082,4366009.0,12.9148530960083
2018-02-14,13.670000076293945,13.300000190734863,13.300000190734863,13.630000114440918,2360852.0,13.16600227355957
2018-02-22,13.789999961853027,13.510000228881836,13.520000457763672,13.699999809265137,2420583.0,13.23361873626709
2018-02-23,13.880000114440918,13.670000076293945,13.699999809265137,13.779999732971191,2609075.0,13.310895919799805
2018-02-26,13.989999771118164,13.800000190734863,13.859999656677246,13.970000267028809,3029864.0,13.494428634643555
2018-02-27,14.220000267028809,13.920000076293945,14.0,14.130000114440918,3576802.0,13.648981094360352
2018-02-28,14.15999984741211,13.930000305175781,14.069999694824219,14.050000190734863,2175985.0,13.571704864501953
2018-03-01,14.279999732971191,13.899999618530273,14.050000190734863,14.239999771118164,2642137.0,13.755236625671387
2018-03-02,14.15999984741211,13.899999618530273,14.149999618530273,13.960000038146973,2558343.0,13.484768867492676
2018-03-05,14.050000190734863,13.84000015258789,14.050000190734863,13.970000267028809,2062092.0,13.494428634643555
2018-03-06,14.180000305175781,13.949999809265137,14.0600004196167,14.15999984741211,2829126.0,13.677959442138672
2018-03-07,14.210000038146973,14.09000015258789,14.180000305175781,14.170000076293945,2199529.0,13.68761920928955
2018-03-08,14.210000038146973,14.069999694824219,14.170000076293945,14.149999618530273,1474426.0,13.66830062866211
2018-03-09,14.380000114440918,14.15999984741211,14.199999809265137,14.359999656677246,3687560.0,13.871150970458984
2018-03-12,14.520000457763672,14.319999694824219,14.390000343322754,14.5,3292803.0,14.006385803222656
2018-03-13,14.529999732971191,14.350000381469727,14.510000228881836,14.399999618530273,2095237.0,13.909789085388184
2018-03-14,14.460000038146973,14.210000038146973,14.460000038146973,14.229999542236328,1772300.0,13.745576858520508
2018-03-15,14.350000381469727,14.050000190734863,14.199999809265137,14.109999656677246,2029426.0,13.629661560058594
2018-03-16,14.430000305175781,14.109999656677246,14.109999656677246,14.239999771118164,2481434.0,13.755236625671387
2018-03-19,14.479999542236328,14.300000190734863,14.300000190734863,14.319999694824219,2742024.0,13.832512855529785
2018-03-20,14.289999961853027,14.050000190734863,14.279999732971191,14.260000228881836,2897997.0,13.774556159973145
2018-03-21,14.420000076293945,14.149999618530273,14.25,14.15999984741211,3508700.0,13.677959442138672
2018-03-22,14.270000457763672,13.979999542236328,14.199999809265137,14.039999961853027,3099819.0,13.562045097351074
2018-03-23,13.960000038146973,13.460000038146973,13.789999961853027,13.59000015258789,5588058.0,13.127364158630371
2018-03-26,13.710000038146973,13.390000343322754,13.600000381469727,13.59000015258789,3004725.0,13.127364158630371
2018-03-27,13.890000343322754,13.65999984741211,13.65999984741211,13.869999885559082,2506138.0,13.397831916809082
2018-03-28,13.970000267028809,13.729999542236328,13.760000228881836,13.920000076293945,2458599.0,13.44612979888916
2018-03-29,14.079999923706055,13.84000015258789,13.920000076293945,13.960000038146973,2012337.0,13.484768867492676
2018-03-30,14.039999961853027,13.90999984741211,13.920000076293945,13.970000267028809,1912100.0,13.494428634643555
2018-04-02,14.210000038146973,13.90999984741211,13.930000305175781,14.100000381469727,3241462.0,13.620002746582031
2018-04-03,14.25,13.949999809265137,13.949999809265137,14.229999542236328,3560878.0,13.745576858520508
2018-04-04,14.239999771118164,13.949999809265137,14.239999771118164,13.989999771118164,2652915.0,13.513747215270996
2018-04-09,14.050000190734863,13.880000114440918,13.880000114440918,13.920000076293945,2289154.0,13.44612979888916
2018-04-10,14.020000457763672,13.84000015258789,14.0,13.970000267028809,2084670.0,13.494428634643555
2018-04-11,14.0600004196167,13.9399995803833,13.979999542236328,13.989999771118164,1968397.0,13.513747215270996
2018-04-12,14.029999732971191,13.800000190734863,13.949999809265137,13.829999923706055,1858137.0,13.359193801879883
2018-04-13,14.279999732971191,13.899999618530273,14.0,14.260000228881836,5122895.0,13.774556159973145
2018-04-16,14.5600004196167,14.100000381469727,14.100000381469727,14.270000457763672,6460228.0,13.784215927124023
2018-04-17,14.34000015258789,14.0,14.289999961853027,14.050000190734863,3247411.0,13.571704864501953
2018-04-18,14.180000305175781,13.680000305175781,14.130000114440918,13.960000038146973,3810117.0,13.484768867492676
2018-04-19,14.479999542236328,14.1899995803833,14.199999809265137,14.239999771118164,5873690.0,13.755236625671387
2018-04-20,14.5600004196167,14.15999984741211,14.229999542236328,14.289999961853027,7632633.0,13.803534507751465
2018-04-23,14.640000343322754,14.25,14.319999694824219,14.550000190734863,9621659.0,14.054683685302734
2018-04-24,14.699999809265137,14.430000305175781,14.529999732971191,14.699999809265137,6812680.0,14.199577331542969
2018-04-25,14.720000267028809,14.489999771118164,14.609999656677246,14.720000267028809,4916524.0,14.218896865844727
2018-04-26,14.65999984741211,14.369999885559082,14.65999984741211,14.460000038146973,4595501.0,13.96774673461914
2018-04-27,15.170000076293945,14.789999961853027,14.84000015258789,15.100000381469727,14539193.0,14.58596134185791
2018-05-02,15.829999923706055,15.130000114440918,15.149999618530273,15.770000457763672,14136724.0,15.233152389526367
2018-05-03,15.960000038146973,15.4399995803833,15.630000114440918,15.899999618530273,9714140.0,15.358725547790527
2018-05-04,15.90999984741211,15.609999656677246,15.770000457763672,15.640000343322754,6579934.0,15.107577323913574
2018-05-07,16.170000076293945,15.699999809265137,15.699999809265137,16.09000015258789,8275055.0,15.542258262634277
2018-05-08,16.239999771118164,15.859999656677246,16.100000381469727,15.899999618530273,6423966.0,15.358725547790527
2018-05-09,16.350000381469727,15.760000228881836,15.890000343322754,16.25,10391571.0,15.69681167602539
2018-05-10,16.3700008392334,15.970000267028809,16.229999542236328,16.200000762939453,6716373.0,15.648514747619629
2018-05-11,16.229999542236328,15.789999961853027,16.200000762939453,15.829999923706055,5907296.0,15.291109085083008
2018-05-14,16.100000381469727,15.8100004196167,15.8100004196167,15.90999984741211,5334273.0,15.368385314941406
2018-05-15,16.030000686645508,15.819999694824219,15.880000114440918,15.930000305175781,4650071.0,15.387704849243164
2018-05-16,16.329999923706055,15.8100004196167,15.960000038146973,16.1200008392334,8694933.0,15.571237564086914
2018-05-17,16.139999389648438,15.710000038146973,16.100000381469727,15.770000457763672,6581912.0,15.233152389526367
2018-05-18,16.299999237060547,15.720000267028809,15.829999923706055,16.299999237060547,9222389.0,15.745107650756836
2018-05-21,17.0,16.389999389648438,16.399999618530273,16.56999969482422,25082155.0,16.005918502807617
2018-05-22,16.81999969482422,16.25,16.399999618530273,16.670000076293945,13680880.0,16.102514266967773
2018-05-23,16.709999084472656,16.049999237060547,16.700000762939453,16.06999969482422,8434639.0,15.522939682006836
2018-05-24,16.31999969482422,16.059999465942383,16.219999313354492,16.139999389648438,5775423.0,15.590555191040039
2018-05-25,16.190000534057617,15.25,16.110000610351562,15.279999732971191,16615498.0,14.759832382202148
2018-05-28,15.5600004196167,15.239999771118164,15.350000381469727,15.399999618530273,10201953.0,14.875746726989746
2018-05-29,15.5,15.300000190734863,15.3100004196167,15.319999694824219,4429290.0,14.798470497131348
2018-05-30,15.170000076293945,14.930000305175781,15.100000381469727,15.020000457763672,6312611.0,14.508684158325195
2018-05-31,15.319999694824219,15.0600004196167,15.149999618530273,15.239999771118164,5358330.0,14.721193313598633
2018-06-01,15.649999618530273,14.960000038146973,15.15999984741211,15.479999542236328,7846562.0,14.953023910522461
2018-06-04,15.619999885559082,15.029999732971191,15.550000190734863,15.1899995803833,8254002.0,14.672895431518555
2018-06-05,15.770000457763672,15.109999656677246,15.220000267028809,15.640000343322754,6459708.0,15.107577323913574
2018-06-06,15.640000343322754,15.4399995803833,15.640000343322754,15.539999961853027,3709972.0,15.010981559753418
2018-06-07,15.670000076293945,15.229999542236328,15.649999618530273,15.520000457763672,4618824.0,14.991662979125977
2018-06-08,15.5,15.260000228881836,15.5,15.350000381469727,3968782.0,14.827449798583984
2018-06-11,15.460000038146973,15.100000381469727,15.390000343322754,15.329999923706055,3232877.0,14.808130264282227
2018-06-12,15.729999542236328,15.359999656677246,15.390000343322754,15.640000343322754,5417406.0,15.107577323913574
2018-06-13,15.75,15.449999809265137,15.670000076293945,15.510000228881836,3853750.0,14.982003211975098
2018-06-14,15.979999542236328,15.550000190734863,15.550000190734863,15.899999618530273,6779204.0,15.358725547790527
2018-06-15,15.960000038146973,15.300000190734863,15.899999618530273,15.399999618530273,6619779.0,14.875746726989746
2018-06-19,15.260000228881836,14.5,15.229999542236328,14.739999771118164,9394987.0,14.238215446472168
2018-06-20,15.289999961853027,14.779999732971191,14.800000190734863,15.119999885559082,5074598.0,14.605279922485352
2018-06-21,15.279999732971191,14.880000114440918,15.15999984741211,14.979999542236328,3598425.0,14.470044136047363
2018-06-22,15.3100004196167,14.869999885559082,14.899999618530273,15.270000457763672,3331041.0,14.750174522399902
2018-06-25,15.5600004196167,14.949999809265137,15.399999618530273,15.039999961853027,6086070.0,14.528002738952637
2018-06-26,15.09000015258789,14.729999542236328,14.800000190734863,15.0,5235936.0,14.489364624023438
2018-06-27,15.170000076293945,14.770000457763672,15.039999961853027,14.9399995803833,3063400.0,14.431406021118164
2018-06-28,15.100000381469727,14.65999984741211,15.029999732971191,14.859999656677246,3430284.0,14.354129791259766
2018-06-29,15.369999885559082,14.729999542236328,14.890000343322754,15.220000267028809,5314978.0,14.701874732971191
2018-07-02,15.270000457763672,14.6899995803833,15.220000267028809,14.729999542236328,5352230.0,14.228554725646973
2018-07-03,15.180000305175781,14.5600004196167,14.770000457763672,15.119999885559082,5696465.0,14.605279922485352
2018-07-04,15.25,14.949999809265137,15.069999694824219,14.989999771118164,3890960.0,14.479703903198242
2018-07-05,15.1899995803833,14.380000114440918,15.0600004196167,14.4399995803833,6652917.0,13.948427200317383
2018-07-06,14.670000076293945,14.260000228881836,14.449999809265137,14.289999961853027,7613638.0,13.803534507751465
2018-07-09,14.850000381469727,14.319999694824219,14.40999984741211,14.8100004196167,7347725.0,14.305832862854004
2018-07-10,14.90999984741211,14.699999809265137,14.8100004196167,14.850000381469727,3787424.0,14.344470977783203
2018-07-11,14.960000038146973,14.449999809265137,14.619999885559082,14.930000305175781,4302267.0,14.421747207641602
2018-07-12,15.449999809265137,14.739999771118164,14.760000228881836,15.199999809265137,6454678.0,14.881911277770996
2018-07-13,15.489999771118164,15.119999885559082,15.149999618530273,15.4399995803833,5995660.0,15.116888046264648
2018-07-16,15.739999771118164,15.350000381469727,15.350000381469727,15.470000267028809,7065763.0,15.146261215209961
2018-07-17,15.770000457763672,15.470000267028809,15.539999961853027,15.670000076293945,6708552.0,15.342076301574707
2018-07-18,15.84000015258789,15.420000076293945,15.65999984741211,15.569999694824219,5579214.0,15.244168281555176
2018-07-19,15.979999542236328,15.529999732971191,15.529999732971191,15.680000305175781,6951220.0,15.351866722106934
2018-07-20,15.859999656677246,15.270000457763672,15.619999885559082,15.619999885559082,7131787.0,15.293122291564941
2018-07-23,16.34000015258789,15.489999771118164,15.489999771118164,16.290000915527344,12755597.0,15.949103355407715
2018-07-24,16.450000762939453,16.030000686645508,16.170000076293945,16.3799991607666,11408350.0,16.03721809387207
2018-07-25,16.3700008392334,16.049999237060547,16.260000228881836,16.170000076293945,6510585.0,15.831611633300781
2018-07-26,16.190000534057617,15.800000190734863,16.1200008392334,15.970000267028809,7549030.0,15.635797500610352
2018-07-27,16.040000915527344,15.829999923706055,15.859999656677246,15.850000381469727,4303952.0,15.518309593200684
2018-07-30,16.450000762939453,15.859999656677246,15.859999656677246,16.309999465942383,9690333.0,15.968682289123535
2018-07-31,16.399999618530273,15.579999923706055,16.229999542236328,15.59000015258789,11419620.0,15.263750076293945
2018-08-01,16.700000762939453,15.579999923706055,15.760000228881836,16.299999237060547,19271758.0,15.958890914916992
2018-08-02,16.56999969482422,15.619999885559082,16.31999969482422,16.09000015258789,16433470.0,15.753287315368652
2018-08-03,16.09000015258789,15.319999694824219,15.920000076293945,15.449999809265137,11020692.0,15.126679420471191
2018-08-06,15.869999885559082,15.029999732971191,15.380000114440918,15.430000305175781,8429658.0,15.107098579406738
2018-08-07,15.850000381469727,15.319999694824219,15.430000305175781,15.760000228881836,7722087.0,15.430191993713379
2018-08-08,15.399999618530273,14.529999732971191,15.399999618530273,14.720000267028809,19812745.0,14.411956787109375
2018-08-09,14.850000381469727,14.420000076293945,14.600000381469727,14.729999542236328,12492702.0,14.421746253967285
2018-08-10,14.720000267028809,14.5,14.699999809265137,14.630000114440918,8755146.0,14.323840141296387
2018-08-13,14.729999542236328,14.470000267028809,14.5,14.720000267028809,7596776.0,14.411956787109375
2018-08-14,14.760000228881836,14.529999732971191,14.760000228881836,14.59000015258789,5778803.0,14.284677505493164
2018-08-15,14.619999885559082,14.09000015258789,14.619999885559082,14.140000343322754,11910496.0,13.844094276428223
2018-08-16,14.329999923706055,13.869999885559082,14.029999732971191,14.149999618530273,6327679.0,13.85388469696045
2018-08-17,14.3100004196167,13.729999542236328,14.260000228881836,13.760000228881836,7025013.0,13.472046852111816
2018-08-20,13.9399995803833,13.300000190734863,13.760000228881836,13.569999694824219,8052013.0,13.286022186279297
2018-08-21,14.050000190734863,13.510000228881836,13.59000015258789,13.960000038146973,8042847.0,13.667860984802246
2018-08-22,14.069999694824219,13.829999923706055,13.989999771118164,13.859999656677246,4850772.0,13.569952964782715
2018-08-23,14.039999961853027,13.800000190734863,13.850000381469727,13.949999809265137,3582329.0,13.658069610595703
2018-08-24,14.34000015258789,13.880000114440918,13.979999542236328,14.279999732971191,5148972.0,13.98116397857666
2018-08-27,14.460000038146973,14.199999809265137,14.390000343322754,14.40999984741211,5634079.0,14.108443260192871
2018-08-28,14.380000114440918,14.229999542236328,14.369999885559082,14.289999961853027,3787538.0,13.990955352783203
2018-08-29,14.3100004196167,14.079999923706055,14.289999961853027,14.149999618530273,2862691.0,13.85388469696045
2018-08-30,14.3100004196167,14.020000457763672,14.229999542236328,14.09000015258789,2492165.0,13.795140266418457
2018-08-31,14.140000343322754,13.850000381469727,14.09000015258789,13.9399995803833,2581592.0,13.64827823638916
2018-09-03,13.979999542236328,13.609999656677246,13.899999618530273,13.930000305175781,3940116.0,13.63848876953125
2018-09-04,14.34000015258789,14.020000457763672,14.020000457763672,14.279999732971191,6163838.0,13.98116397857666
2018-09-05,14.229999542236328,13.84000015258789,14.229999542236328,13.880000114440918,3815969.0,13.589534759521484
2018-09-06,14.050000190734863,13.84000015258789,13.880000114440918,13.960000038146973,2998179.0,13.667860984802246
2018-09-07,14.140000343322754,13.729999542236328,13.949999809265137,13.899999618530273,3631045.0,13.609115600585938
2018-09-10,13.869999885559082,13.569999694824219,13.789999961853027,13.59000015258789,2959259.0,13.305603981018066
2018-09-11,13.720000267028809,13.420000076293945,13.600000381469727,13.5,3049744.0,13.217487335205078
2018-09-12,13.670000076293945,13.369999885559082,13.539999961853027,13.59000015258789,2822542.0,13.305603981018066
2018-09-13,13.770000457763672,13.579999923706055,13.6899995803833,13.75,2701869.0,13.462255477905273
2018-09-14,13.800000190734863,13.539999961853027,13.779999732971191,13.600000381469727,2398427.0,13.31539535522461
2018-09-17,13.59000015258789,13.289999961853027,13.59000015258789,13.34000015258789,3038796.0,13.060835838317871
2018-09-18,13.520000457763672,13.220000267028809,13.289999961853027,13.460000038146973,5136663.0,13.178324699401855
2018-09-19,13.710000038146973,13.300000190734863,13.40999984741211,13.600000381469727,5412850.0,13.31539535522461
2018-09-20,13.579999923706055,13.380000114440918,13.550000190734863,13.399999618530273,4050600.0,13.119579315185547
2018-09-21,13.680000305175781,13.319999694824219,13.4399995803833,13.65999984741211,4984000.0,13.374138832092285
2018-09-25,13.619999885559082,13.5,13.520000457763672,13.569999694824219,3303416.0,13.286022186279297
2018-09-26,13.859999656677246,13.520000457763672,13.550000190734863,13.720000267028809,5018279.0,13.432884216308594
2018-09-27,13.789999961853027,13.640000343322754,13.670000076293945,13.75,3878181.0,13.462255477905273
2018-09-28,13.869999885559082,13.670000076293945,13.75,13.8100004196167,3594327.0,13.521000862121582
2018-10-08,13.699999809265137,13.460000038146973,13.5600004196167,13.5,4031870.0,13.217487335205078
2018-10-09,13.609999656677246,13.390000343322754,13.520000457763672,13.4399995803833,2557933.0,13.15874195098877
2018-10-10,13.5600004196167,13.359999656677246,13.399999618530273,13.399999618530273,3456179.0,13.119579315185547
2018-10-11,13.09000015258789,12.199999809265137,13.09000015258789,12.460000038146973,10264378.0,12.199251174926758
2018-10-12,12.5,11.90999984741211,12.489999771118164,12.229999542236328,6881068.0,11.974063873291016
2018-10-15,12.390000343322754,12.069999694824219,12.279999732971191,12.069999694824219,3971703.0,11.817412376403809
2018-10-16,12.239999771118164,11.399999618530273,12.069999694824219,11.520000457763672,6406615.0,11.278923034667969
2018-10-17,11.760000228881836,11.039999961853027,11.710000038146973,11.420000076293945,7564394.0,11.181015968322754
2018-10-18,11.460000038146973,11.050000190734863,11.380000114440918,11.34000015258789,4466640.0,11.102688789367676
2018-10-19,11.579999923706055,11.109999656677246,11.180000305175781,11.569999694824219,4701122.0,11.327876091003418
2018-10-22,12.5600004196167,11.699999809265137,11.710000038146973,12.510000228881836,8474497.0,12.248205184936523
2018-10-23,12.520000457763672,11.899999618530273,12.5,11.979999542236328,5635549.0,11.72929573059082
2018-10-24,12.479999542236328,11.970000267028809,11.979999542236328,12.289999961853027,5826356.0,12.032809257507324
2018-10-25,12.270000457763672,11.920000076293945,12.0,12.220000267028809,2655809.0,11.964274406433105
2018-10-26,12.399999618530273,12.050000190734863,12.289999961853027,12.149999618530273,2066108.0,11.895737648010254
2018-10-29,12.1899995803833,11.960000038146973,12.010000228881836,12.050000190734863,2642382.0,11.797831535339355
2018-10-30,12.449999809265137,11.989999771118164,12.180000305175781,12.210000038146973,4561107.0,11.954483032226562
2018-10-31,12.649999618530273,12.229999542236328,12.229999542236328,12.550000190734863,5221626.0,12.287367820739746
2018-11-01,13.0,12.600000381469727,12.600000381469727,12.800000190734863,8067635.0,12.532135963439941
2018-11-02,13.170000076293945,12.859999656677246,13.010000228881836,13.100000381469727,5920164.0,12.825858116149902
2018-11-05,13.270000457763672,12.979999542236328,13.050000190734863,13.199999809265137,5017223.0,12.923765182495117
2018-11-06,13.34000015258789,13.050000190734863,13.260000228881836,13.15999984741211,3561654.0,12.884601593017578
2018-11-07,13.420000076293945,13.170000076293945,13.1899995803833,13.25,4604263.0,12.972719192504883
2018-11-08,13.390000343322754,13.119999885559082,13.390000343322754,13.140000343322754,3120523.0,12.865020751953125
2018-11-09,13.270000457763672,13.079999923706055,13.149999618530273,13.140000343322754,2384980.0,12.865020751953125
2018-11-12,13.390000343322754,13.0,13.130000114440918,13.350000381469727,4621744.0,13.070626258850098
2018-11-13,13.789999961853027,13.210000038146973,13.210000038146973,13.760000228881836,5758257.0,13.472046852111816
2018-11-14,13.84000015258789,13.489999771118164,13.720000267028809,13.529999732971191,5682074.0,13.246859550476074
2018-11-15,13.859999656677246,13.5,13.5,13.850000381469727,4085009.0,13.560163497924805
2018-11-16,14.069999694824219,13.8100004196167,13.850000381469727,13.920000076293945,3899579.0,13.628697395324707
2018-11-19,14.029999732971191,13.84000015258789,13.930000305175781,13.960000038146973,2697125.0,13.667860984802246
2018-11-20,14.09000015258789,13.710000038146973,13.949999809265137,13.75,3310264.0,13.462255477905273
2018-11-21,13.789999961853027,13.600000381469727,13.630000114440918,13.770000457763672,2566675.0,13.48183822631836
2018-11-22,14.170000076293945,13.859999656677246,13.859999656677246,13.880000114440918,3217312.0,13.589534759521484
2018-11-23,13.979999542236328,13.380000114440918,13.869999885559082,13.449999809265137,2861724.0,13.168533325195312
2018-11-26,13.770000457763672,13.40999984741211,13.40999984741211,13.579999923706055,2579279.0,13.295812606811523
2018-11-27,13.850000381469727,13.619999885559082,13.6899995803833,13.699999809265137,2499200.0,13.413301467895508
2018-11-28,13.859999656677246,13.609999656677246,13.699999809265137,13.829999923706055,3456552.0,13.540581703186035
2018-11-29,13.949999809265137,13.390000343322754,13.899999618530273,13.399999618530273,2967500.0,13.119579315185547
2018-11-30,13.520000457763672,13.180000305175781,13.420000076293945,13.449999809265137,4507464.0,13.168533325195312
2018-12-03,14.0600004196167,13.720000267028809,13.720000267028809,13.989999771118164,6695319.0,13.697233200073242
2018-12-04,14.029999732971191,13.899999618530273,13.979999542236328,13.989999771118164,4071301.0,13.697233200073242
2018-12-05,14.239999771118164,13.770000457763672,13.800000190734863,14.0600004196167,6804583.0,13.765769004821777
2018-12-06,14.050000190734863,13.789999961853027,14.050000190734863,13.8100004196167,3089186.0,13.521000862121582
2018-12-07,13.880000114440918,13.630000114440918,13.829999923706055,13.699999809265137,2123338.0,13.413301467895508
2018-12-10,13.829999923706055,13.569999694824219,13.699999809265137,13.6899995803833,2202272.0,13.403510093688965
2018-12-11,13.880000114440918,13.65999984741211,13.850000381469727,13.739999771118164,2648259.0,13.452465057373047
2018-12-12,13.970000267028809,13.699999809265137,13.800000190734863,13.899999618530273,3406146.0,13.609115600585938
2018-12-13,14.0600004196167,13.829999923706055,13.90999984741211,13.920000076293945,3959100.0,13.628697395324707
2018-12-14,14.170000076293945,13.75,13.960000038146973,13.800000190734863,3292236.0,13.511209487915039
2018-12-17,13.829999923706055,13.489999771118164,13.75,13.75,3943791.0,13.462255477905273
2018-12-18,13.819999694824219,13.550000190734863,13.680000305175781,13.75,3932635.0,13.462255477905273
2018-12-19,13.8100004196167,13.609999656677246,13.760000228881836,13.619999885559082,1874700.0,13.334976196289062
2018-12-20,13.670000076293945,13.479999542236328,13.619999885559082,13.529999732971191,2229843.0,13.246859550476074
2018-12-21,13.579999923706055,13.390000343322754,13.529999732971191,13.579999923706055,3216967.0,13.295812606811523
2018-12-24,13.6899995803833,13.5,13.5600004196167,13.619999885559082,1624665.0,13.334976196289062
2018-12-25,13.609999656677246,13.3100004196167,13.529999732971191,13.510000228881836,3820624.0,13.227278709411621
2018-12-26,13.760000228881836,13.460000038146973,13.470000267028809,13.760000228881836,2557155.0,13.472046852111816
2018-12-27,14.0600004196167,13.819999694824219,13.880000114440918,13.920000076293945,3729323.0,13.628697395324707
2018-12-28,14.0600004196167,13.819999694824219,13.979999542236328,14.029999732971191,3221400.0,13.736395835876465
2019-01-02,14.149999618530273,13.949999809265137,14.029999732971191,13.979999542236328,3627365.0,13.687442779541016
2019-01-03,14.100000381469727,13.880000114440918,13.90999984741211,13.979999542236328,2762283.0,13.687442779541016
2019-01-04,14.140000343322754,13.789999961853027,13.850000381469727,14.119999885559082,3327679.0,13.824512481689453
2019-01-07,14.229999542236328,14.069999694824219,13.850000381469727,14.15999984741211,4713716.0,13.863675117492676
2019-01-08,14.25,13.699999809265137,14.25,13.739999771118164,7008408.0,13.452465057373047
2019-01-09,13.880000114440918,13.600000381469727,13.739999771118164,13.619999885559082,6519694.0,13.334976196289062
2019-01-10,13.75,13.5600004196167,13.619999885559082,13.640000343322754,3492786.0,13.354557991027832
2019-01-11,13.859999656677246,13.609999656677246,13.649999618530273,13.75,3158147.0,13.462255477905273
2019-01-14,13.920000076293945,13.699999809265137,13.800000190734863,13.899999618530273,2703901.0,13.609115600585938
2019-01-15,14.010000228881836,13.729999542236328,13.899999618530273,13.989999771118164,4172653.0,13.697233200073242
2019-01-16,14.039999961853027,13.829999923706055,14.029999732971191,14.029999732971191,3465522.0,13.736395835876465
2019-01-17,14.020000457763672,13.899999618530273,14.0,13.970000267028809,2812121.0,13.677652359008789
2019-01-18,14.079999923706055,13.920000076293945,14.050000190734863,14.020000457763672,5007667.0,13.726606369018555
2019-01-21,14.0600004196167,13.970000267028809,14.050000190734863,14.029999732971191,4109519.0,13.736395835876465
2019-01-22,14.0600004196167,13.720000267028809,14.050000190734863,13.789999961853027,3360952.0,13.501419067382812
2019-01-23,14.130000114440918,13.75,13.75,14.09000015258789,4406235.0,13.795140266418457
2019-01-24,14.210000038146973,13.979999542236328,14.130000114440918,14.149999618530273,4250262.0,13.85388469696045
2019-01-25,14.350000381469727,14.09000015258789,14.149999618530273,14.25,5548781.0,13.95179271697998
2019-01-28,14.3100004196167,14.109999656677246,14.25,14.130000114440918,4050256.0,13.83430290222168
2019-01-29,14.149999618530273,13.550000190734863,14.149999618530273,13.869999885559082,5817203.0,13.579744338989258
2019-01-30,14.0,13.699999809265137,13.869999885559082,13.880000114440918,3202183.0,13.589534759521484
2019-01-31,13.970000267028809,13.819999694824219,13.970000267028809,13.859999656677246,3177685.0,13.569952964782715
2019-02-01,14.949999809265137,13.930000305175781,13.930000305175781,14.880000114440918,10827461.0,14.568608283996582
2019-02-11,15.4399995803833,14.819999694824219,14.869999885559082,15.239999771118164,12419468.0,14.921073913574219
2019-02-12,15.460000038146973,15.1899995803833,15.239999771118164,15.3100004196167,9489047.0,14.98961067199707
2019-02-13,15.579999923706055,15.199999809265137,15.34000015258789,15.399999618530273,6449079.0,15.077725410461426
2019-02-14,15.5,15.279999732971191,15.390000343322754,15.399999618530273,4196248.0,15.077725410461426
2019-02-15,15.579999923706055,15.300000190734863,15.390000343322754,15.449999809265137,5610332.0,15.126679420471191
2019-02-18,16.100000381469727,15.569999694824219,15.59000015258789,16.0,10692354.0,15.665169715881348
2019-02-19,16.299999237060547,15.710000038146973,16.299999237060547,15.859999656677246,8084419.0,15.52810001373291
2019-02-20,15.899999618530273,15.65999984741211,15.829999923706055,15.850000381469727,5484837.0,15.518309593200684
2019-02-21,15.970000267028809,15.680000305175781,15.850000381469727,15.829999923706055,5935633.0,15.498727798461914
2019-02-22,15.960000038146973,15.600000381469727,15.850000381469727,15.930000305175781,5467344.0,15.596634864807129
2019-02-25,16.299999237060547,15.90999984741211,15.90999984741211,16.290000915527344,13246467.0,15.949103355407715
2019-02-26,16.260000228881836,15.75,16.260000228881836,15.75,12821188.0,15.420401573181152
2019-02-27,15.949999809265137,15.270000457763672,15.800000190734863,15.40999984741211,12120897.0,15.087516784667969
2019-02-28,15.75,15.399999618530273,15.4399995803833,15.699999809265137,8234464.0,15.371447563171387
2019-03-01,15.819999694824219,15.5600004196167,15.770000457763672,15.779999732971191,4440634.0,15.449773788452148
2019-03-04,16.260000228881836,15.899999618530273,15.899999618530273,16.06999969482422,13025110.0,15.733705520629883
2019-03-05,16.459999084472656,16.0,16.09000015258789,16.360000610351562,8573835.0,16.017637252807617
2019-03-06,16.5,16.209999084472656,16.469999313354492,16.3799991607666,8193621.0,16.03721809387207
2019-03-07,16.639999389648438,16.239999771118164,16.389999389648438,16.440000534057617,8840993.0,16.095962524414062
2019-03-08,16.219999313354492,15.65999984741211,16.219999313354492,15.65999984741211,9126509.0,15.332284927368164
2019-03-11,16.049999237060547,15.65999984741211,15.65999984741211,15.989999771118164,6238832.0,15.655378341674805
2019-03-12,16.219999313354492,15.920000076293945,16.030000686645508,16.170000076293945,10802332.0,15.831611633300781
2019-03-13,17.149999618530273,16.020000457763672,16.229999542236328,16.799999237060547,18247262.0,16.448429107666016
2019-03-14,16.65999984741211,16.059999465942383,16.65999984741211,16.239999771118164,11372490.0,15.900147438049316
2019-03-15,16.549999237060547,16.219999313354492,16.280000686645508,16.489999771118164,7656763.0,16.144916534423828
2019-03-18,17.3799991607666,16.239999771118164,16.489999771118164,17.360000610351562,15276089.0,16.9967098236084
2019-03-19,17.719999313354492,17.09000015258789,17.399999618530273,17.34000015258789,10665053.0,16.977128982543945
2019-03-20,17.309999465942383,16.770000457763672,17.309999465942383,17.059999465942383,9652547.0,16.702985763549805
2019-03-21,17.290000915527344,16.8700008392334,17.229999542236328,17.100000381469727,7830172.0,16.742149353027344
2019-03-22,17.079999923706055,16.6299991607666,17.079999923706055,16.950000762939453,10226384.0,16.595291137695312
2019-03-25,17.209999084472656,16.65999984741211,16.65999984741211,16.899999618530273,9133281.0,16.546335220336914
2019-03-26,17.06999969482422,16.25,16.950000762939453,16.389999389648438,8571127.0,16.047006607055664
2019-03-27,16.940000534057617,16.450000762939453,16.450000762939453,16.920000076293945,12103592.0,16.56591796875
2019-03-28,17.209999084472656,16.850000381469727,16.860000610351562,17.030000686645508,8501199.0,16.673616409301758
2019-03-29,17.270000457763672,16.709999084472656,17.049999237060547,17.239999771118164,9217432.0,16.879220962524414
2019-04-01,17.530000686645508,17.18000030517578,17.280000686645508,17.469999313354492,15549611.0,17.104408264160156
2019-04-02,17.479999542236328,17.190000534057617,17.469999313354492,17.290000915527344,11988943.0,16.92817497253418
2019-04-03,17.290000915527344,17.049999237060547,17.290000915527344,17.239999771118164,7448804.0,16.879220962524414
2019-04-04,17.479999542236328,17.149999618530273,17.260000228881836,17.280000686645508,8431797.0,16.918384552001953
2019-04-08,17.8700008392334,17.209999084472656,17.309999465942383,17.459999084472656,11933098.0,17.094615936279297
2019-04-09,18.799999237060547,17.65999984741211,17.65999984741211,18.040000915527344,17118672.0,17.662479400634766
2019-04-10,18.280000686645508,17.780000686645508,18.079999923706055,17.93000030517578,13201758.0,17.554780960083008
2019-04-11,17.920000076293945,17.059999465942383,17.829999923706055,17.15999984741211,13043974.0,16.800893783569336
2019-04-12,17.280000686645508,16.920000076293945,17.15999984741211,17.149999618530273,5746290.0,16.79110336303711
2019-04-15,17.450000762939453,16.700000762939453,17.389999389648438,16.729999542236328,8081705.0,16.379892349243164
2019-04-16,16.959999084472656,16.329999923706055,16.649999618530273,16.950000762939453,8032608.0,16.595291137695312
2019-04-17,17.260000228881836,16.799999237060547,16.899999618530273,17.15999984741211,8442500.0,16.800893783569336
2019-04-18,17.260000228881836,16.729999542236328,17.170000076293945,16.850000381469727,7035068.0,16.49738121032715
2019-04-19,16.8700008392334,16.5,16.8700008392334,16.729999542236328,5451406.0,16.379892349243164
2019-04-22,16.889999389648438,16.600000381469727,16.84000015258789,16.719999313354492,4859038.0,16.370101928710938
2019-04-23,16.799999237060547,16.25,16.799999237060547,16.34000015258789,6261993.0,15.998054504394531
2019-04-24,16.690000534057617,16.329999923706055,16.3799991607666,16.670000076293945,4828575.0,16.321149826049805
2019-04-25,16.829999923706055,16.299999237060547,16.649999618530273,16.399999618530273,5102501.0,16.056798934936523
2019-04-26,16.389999389648438,15.649999618530273,16.200000762939453,15.670000076293945,9627909.0,15.342076301574707
2019-05-06,15.6899995803833,14.880000114440918,15.6899995803833,15.0,9435630.0,14.686097145080566
2019-05-07,15.380000114440918,15.020000457763672,15.09000015258789,15.350000381469727,4494958.0,15.028773307800293
2019-05-08,15.449999809265137,15.050000190734863,15.350000381469727,15.300000190734863,3174417.0,14.979819297790527
2019-05-09,15.319999694824219,15.029999732971191,15.15999984741211,15.050000190734863,2704330.0,14.735051155090332
2019-05-10,15.449999809265137,15.0,15.149999618530273,15.390000343322754,3096890.0,15.067935943603516
2019-05-13,15.630000114440918,15.180000305175781,15.390000343322754,15.59000015258789,2748469.0,15.263750076293945
2019-05-14,15.59000015258789,15.260000228881836,15.350000381469727,15.479999542236328,2920708.0,15.156051635742188
2019-05-15,15.640000343322754,15.390000343322754,15.470000267028809,15.640000343322754,2835236.0,15.312704086303711
2019-05-16,15.640000343322754,15.420000076293945,15.600000381469727,15.569999694824219,2633653.0,15.244168281555176
2019-05-17,15.529999732971191,15.119999885559082,15.529999732971191,15.220000267028809,4141647.0,14.901493072509766
2019-05-20,15.239999771118164,14.880000114440918,15.109999656677246,15.020000457763672,2168300.0,14.705678939819336
2019-05-21,15.260000228881836,15.010000228881836,15.020000457763672,15.220000267028809,1309000.0,14.901493072509766
2019-05-22,15.260000228881836,15.029999732971191,15.220000267028809,15.050000190734863,1694383.0,14.735051155090332
2019-05-23,15.069999694824219,14.6899995803833,15.069999694824219,14.779999732971191,2304323.0,14.470701217651367
2019-05-24,14.869999885559082,14.729999542236328,14.729999542236328,14.8100004196167,1563365.0,14.500073432922363
2019-05-27,15.289999961853027,14.789999961853027,14.789999961853027,15.199999809265137,2478286.0,14.881911277770996
2019-05-28,15.670000076293945,15.170000076293945,15.199999809265137,15.600000381469727,4694231.0,15.273541450500488
2019-05-29,15.649999618530273,15.489999771118164,15.619999885559082,15.569999694824219,2047030.0,15.244168281555176
2019-05-30,15.550000190734863,15.329999923706055,15.5,15.5,1692860.0,15.175633430480957
2019-05-31,15.829999923706055,15.470000267028809,15.5,15.800000190734863,3212393.0,15.469355583190918
2019-06-03,16.030000686645508,15.5600004196167,15.789999961853027,15.739999771118164,2924661.0,15.41061019897461
2019-06-04,15.930000305175781,15.569999694824219,15.829999923706055,15.65999984741211,2295338.0,15.332284927368164
2019-06-05,15.779999732971191,15.390000343322754,15.75,15.449999809265137,2171849.0,15.126679420471191
2019-06-06,15.5,15.109999656677246,15.430000305175781,15.130000114440918,1964216.0,14.813376426696777
2019-06-10,15.640000343322754,15.25,15.279999732971191,15.5600004196167,2463172.0,15.234378814697266
2019-06-11,15.859999656677246,15.520000457763672,15.550000190734863,15.859999656677246,3614095.0,15.52810001373291
2019-06-12,15.829999923706055,15.579999923706055,15.819999694824219,15.649999618530273,2704246.0,15.322494506835938
2019-06-13,15.819999694824219,15.520000457763672,15.569999694824219,15.779999732971191,2379455.0,15.449773788452148
2019-06-14,16.670000076293945,15.970000267028809,15.970000267028809,16.420000076293945,12251013.0,16.07638168334961
2019-06-17,16.780000686645508,16.399999618530273,16.489999771118164,16.65999984741211,5844489.0,16.311359405517578
2019-06-18,16.649999618530273,16.25,16.59000015258789,16.510000228881836,3670641.0,16.16449737548828
2019-06-19,17.18000030517578,16.479999542236328,16.850000381469727,16.780000686645508,8240740.0,16.428848266601562
2019-06-20,17.940000534057617,16.780000686645508,16.780000686645508,17.920000076293945,21324025.0,17.54499053955078
2019-06-21,18.5,17.610000610351562,18.100000381469727,17.860000610351562,21806926.0,17.48624610900879
2019-06-24,18.3799991607666,17.40999984741211,17.8799991607666,17.549999237060547,13564797.0,17.1827335357666
2019-06-25,17.850000381469727,17.170000076293945,17.450000762939453,17.6200008392334,11831795.0,17.25126838684082
2019-06-26,17.579999923706055,17.030000686645508,17.450000762939453,17.1200008392334,10153864.0,16.76173210144043
2019-06-27,17.399999618530273,17.06999969482422,17.200000762939453,17.1299991607666,7219213.0,16.771522521972656
2019-06-28,17.200000762939453,16.56999969482422,17.15999984741211,16.8799991607666,8429224.0,16.52675437927246
2019-07-01,17.709999084472656,17.040000915527344,17.219999313354492,17.510000228881836,12969204.0,17.143571853637695
2019-07-02,17.479999542236328,17.020000457763672,17.350000381469727,17.389999389648438,9101245.0,17.026081085205078
2019-07-03,17.84000015258789,17.170000076293945,17.389999389648438,17.719999313354492,11779375.0,17.34917640686035
2019-07-04,18.06999969482422,17.520000457763672,17.809999465942383,17.809999465942383,10823223.0,17.437292098999023
2019-07-05,17.780000686645508,17.3700008392334,17.700000762939453,17.610000610351562,6742872.0,17.241477966308594
2019-07-08,17.690000534057617,17.059999465942383,17.600000381469727,17.549999237060547,7434866.0,17.1827335357666
2019-07-09,17.5,17.1299991607666,17.5,17.290000915527344,4814651.0,16.92817497253418
2019-07-10,17.440000534057617,16.90999984741211,17.440000534057617,16.950000762939453,3812374.0,16.595291137695312
2019-07-11,17.209999084472656,16.860000610351562,17.06999969482422,16.979999542236328,2751612.0,16.62466049194336
2019-07-12,17.350000381469727,17.010000228881836,17.059999465942383,17.079999923706055,2892379.0,16.72256851196289
2019-07-15,17.559999465942383,16.979999542236328,17.100000381469727,17.549999237060547,4678788.0,17.1827335357666
2019-07-16,17.600000381469727,17.309999465942383,17.59000015258789,17.459999084472656,2293267.0,17.094615936279297
2019-07-17,17.420000076293945,16.860000610351562,17.219999313354492,17.010000228881836,4809014.0,16.847013473510742
2019-07-18,16.969999313354492,16.520000457763672,16.920000076293945,16.520000457763672,4672940.0,16.36170768737793
2019-07-19,17.09000015258789,16.440000534057617,16.579999923706055,16.90999984741211,5210322.0,16.747970581054688
2019-07-22,17.229999542236328,16.75,16.940000534057617,16.899999618530273,4544659.0,16.738065719604492
2019-07-23,17.110000610351562,16.559999465942383,16.84000015258789,17.079999923706055,3859872.0,16.91634178161621
2019-07-24,17.270000457763672,16.950000762939453,17.100000381469727,17.09000015258789,3522540.0,16.926246643066406
2019-07-25,17.229999542236328,17.010000228881836,17.079999923706055,17.219999313354492,3070759.0,17.05500030517578
2019-07-26,17.469999313354492,17.1200008392334,17.1200008392334,17.350000381469727,3793563.0,17.18375587463379
2019-07-29,17.56999969482422,17.15999984741211,17.309999465942383,17.200000762939453,3516431.0,17.035192489624023
2019-07-30,17.600000381469727,17.18000030517578,17.18000030517578,17.479999542236328,5150575.0,17.31250762939453
2019-07-31,17.450000762939453,17.100000381469727,17.34000015258789,17.1299991607666,3058292.0,16.965862274169922
2019-08-01,17.260000228881836,17.040000915527344,17.15999984741211,17.100000381469727,2648763.0,16.93614959716797
2019-08-02,16.940000534057617,16.719999313354492,16.809999465942383,16.829999923706055,3058729.0,16.668737411499023
2019-08-05,17.020000457763672,16.68000030517578,16.799999237060547,16.719999313354492,2877879.0,16.559789657592773
2019-08-06,16.6200008392334,15.930000305175781,16.5,16.18000030517578,6184875.0,16.024965286254883
2019-08-07,16.84000015258789,16.299999237060547,16.309999465942383,16.59000015258789,5495441.0,16.43103790283203
2019-08-08,16.899999618530273,16.520000457763672,16.68000030517578,16.68000030517578,2748000.0,16.520174026489258
2019-08-09,16.829999923706055,16.420000076293945,16.829999923706055,16.530000686645508,2165701.0,16.371612548828125
2019-08-12,16.739999771118164,16.469999313354492,16.530000686645508,16.739999771118164,1494052.0,16.579599380493164
2019-08-13,16.59000015258789,16.280000686645508,16.549999237060547,16.579999923706055,2547898.0,16.421133041381836
2019-08-14,16.850000381469727,16.65999984741211,16.790000915527344,16.780000686645508,2159114.0,16.619216918945312
2019-08-15,16.829999923706055,16.360000610351562,16.5,16.799999237060547,2063012.0,16.63902473449707
2019-08-16,17.549999237060547,17.030000686645508,17.200000762939453,17.399999618530273,7685801.0,17.233274459838867
2019-08-19,18.09000015258789,17.56999969482422,17.59000015258789,18.010000228881836,9765166.0,17.837430953979492
2019-08-20,18.190000534057617,17.959999084472656,18.100000381469727,18.040000915527344,6845704.0,17.867143630981445
2019-08-21,18.700000762939453,18.0,18.030000686645508,18.5,9133887.0,18.322734832763672
2019-08-22,18.579999923706055,18.309999465942383,18.5,18.3799991607666,4417251.0,18.20388412475586
2019-08-23,18.479999542236328,18.200000762939453,18.3799991607666,18.389999389648438,3374546.0,18.213788986206055
2019-08-26,18.299999237060547,17.90999984741211,18.049999237060547,18.25,3863781.0,18.075130462646484
2019-08-27,18.579999923706055,18.079999923706055,18.399999618530273,18.100000381469727,5420468.0,17.92656898498535
2019-08-28,18.170000076293945,17.829999923706055,18.0,18.0,3528882.0,17.827526092529297
2019-08-29,18.170000076293945,17.700000762939453,18.170000076293945,17.829999923706055,3509895.0,17.659154891967773
2019-08-30,17.950000762939453,17.489999771118164,17.93000030517578,17.600000381469727,3923414.0,17.431360244750977
2019-09-02,18.010000228881836,17.600000381469727,17.700000762939453,17.950000762939453,4073286.0,17.778005599975586
2019-09-03,18.079999923706055,17.719999313354492,17.809999465942383,17.860000610351562,3483997.0,17.688867568969727
2019-09-04,18.149999618530273,17.809999465942383,17.809999465942383,18.079999923706055,3885287.0,17.90675926208496
2019-09-05,18.309999465942383,17.809999465942383,18.110000610351562,17.829999923706055,8618647.0,17.659154891967773
2019-09-06,18.18000030517578,17.68000030517578,17.860000610351562,18.170000076293945,5762473.0,17.99589729309082
2019-09-09,18.600000381469727,18.209999084472656,18.209999084472656,18.600000381469727,9011683.0,18.421777725219727
2019-09-10,18.829999923706055,18.260000228881836,18.75,18.280000686645508,5821686.0,18.10484504699707
2019-09-11,18.40999984741211,18.219999313354492,18.40999984741211,18.290000915527344,3246653.0,18.114748001098633
2019-09-12,18.420000076293945,18.079999923706055,18.299999237060547,18.209999084472656,3167310.0,18.035512924194336
2019-09-16,18.5,18.149999618530273,18.25,18.5,5008093.0,18.322734832763672
2019-09-17,18.5,17.920000076293945,18.459999084472656,18.0,4954613.0,17.827526092529297
2019-09-18,18.3700008392334,17.989999771118164,18.170000076293945,18.1299991607666,3733186.0,17.956279754638672
2019-09-19,18.200000762939453,17.860000610351562,18.010000228881836,18.0,3264254.0,17.827526092529297
2019-09-20,18.350000381469727,17.969999313354492,17.969999313354492,18.290000915527344,4436851.0,18.114748001098633
2019-09-23,18.25,17.780000686645508,18.229999542236328,17.940000534057617,4068542.0,17.768102645874023
2019-09-24,18.0,17.850000381469727,17.950000762939453,17.899999618530273,2256161.0,17.728485107421875
2019-09-25,18.18000030517578,17.709999084472656,17.899999618530273,18.020000457763672,3798759.0,17.847335815429688
2019-09-26,18.450000762939453,17.81999969482422,18.049999237060547,17.850000381469727,5739478.0,17.678964614868164
2019-09-27,17.93000030517578,17.65999984741211,17.809999465942383,17.729999542236328,2710709.0,17.56011390686035
2019-09-30,17.780000686645508,17.530000686645508,17.690000534057617,17.719999313354492,3408444.0,17.550209045410156
2019-10-08,17.899999618530273,17.6200008392334,17.719999313354492,17.850000381469727,2125371.0,17.678964614868164
2019-10-09,17.739999771118164,17.399999618530273,17.600000381469727,17.639999389648438,4072000.0,17.470975875854492
2019-10-10,17.790000915527344,17.520000457763672,17.670000076293945,17.709999084472656,2576936.0,17.54030418395996
2019-10-11,17.850000381469727,17.549999237060547,17.75,17.790000915527344,3446299.0,17.619539260864258
2019-10-14,18.350000381469727,17.899999618530273,17.899999618530273,18.299999237060547,4365625.0,18.124650955200195
2019-10-15,18.579999923706055,18.110000610351562,18.280000686645508,18.360000610351562,4875306.0,18.184078216552734
2019-10-16,18.700000762939453,18.260000228881836,18.3700008392334,18.649999618530273,5952428.0,18.471298217773438
2019-10-17,18.700000762939453,18.440000534057617,18.68000030517578,18.59000015258789,3840106.0,18.41187286376953
2019-10-18,19.25,18.6200008392334,18.690000534057617,18.739999771118164,8886963.0,18.560436248779297
2019-10-21,18.979999542236328,18.31999969482422,18.739999771118164,18.93000030517578,5921567.0,18.748615264892578
2019-10-22,19.149999618530273,18.5,19.0,18.600000381469727,6166586.0,18.421777725219727
2019-10-23,18.920000076293945,18.450000762939453,18.670000076293945,18.6299991607666,4228846.0,18.451488494873047
2019-10-24,18.989999771118164,18.469999313354492,18.469999313354492,18.899999618530273,5092722.0,18.718902587890625
2019-10-25,19.100000381469727,18.610000610351562,18.860000610351562,18.850000381469727,3663322.0,18.669382095336914
2019-10-28,18.969999313354492,18.5,18.75,18.760000228881836,4257069.0,18.580244064331055
2019-10-29,19.229999542236328,18.450000762939453,18.65999984741211,19.040000915527344,6673214.0,18.857563018798828
2019-10-30,19.06999969482422,18.100000381469727,18.989999771118164,18.3700008392334,11002032.0,18.193981170654297
2019-10-31,18.5,18.079999923706055,18.389999389648438,18.200000762939453,5373728.0,18.025609970092773
2019-11-01,18.440000534057617,18.139999389648438,18.15999984741211,18.25,4266400.0,18.075130462646484
2019-11-04,18.440000534057617,18.229999542236328,18.3700008392334,18.290000915527344,4186671.0,18.114748001098633
2019-11-05,18.530000686645508,18.239999771118164,18.290000915527344,18.3799991607666,2739837.0,18.20388412475586
2019-11-06,18.459999084472656,18.010000228881836,18.3700008392334,18.100000381469727,4829910.0,17.92656898498535
2019-11-07,18.170000076293945,17.8799991607666,18.100000381469727,18.0,4179170.0,17.827526092529297
2019-11-08,18.260000228881836,17.959999084472656,18.06999969482422,18.1299991607666,3972723.0,17.956279754638672
2019-11-11,18.020000457763672,17.6299991607666,18.020000457763672,17.670000076293945,4129296.0,17.500688552856445
2019-11-12,17.799999237060547,17.540000915527344,17.700000762939453,17.75,2261178.0,17.57992172241211
2019-11-13,17.8700008392334,17.600000381469727,17.719999313354492,17.670000076293945,1884784.0,17.500688552856445
2019-11-14,17.739999771118164,17.450000762939453,17.65999984741211,17.59000015258789,2362942.0,17.42145538330078
2019-11-15,17.639999389648438,17.329999923706055,17.600000381469727,17.3700008392334,2657876.0,17.203563690185547
2019-11-18,17.549999237060547,17.309999465942383,17.360000610351562,17.479999542236328,3133297.0,17.31250762939453
2019-11-19,17.809999465942383,17.40999984741211,17.530000686645508,17.799999237060547,3333065.0,17.62944221496582
2019-11-20,17.84000015258789,17.440000534057617,17.709999084472656,17.440000534057617,3334163.0,17.272891998291016
2019-11-21,17.56999969482422,17.219999313354492,17.440000534057617,17.309999465942383,3118839.0,17.14413833618164
2019-11-22,17.450000762939453,16.65999984741211,17.420000076293945,16.739999771118164,6474290.0,16.579599380493164
2019-11-25,16.93000030517578,16.68000030517578,16.809999465942383,16.809999465942383,2035866.0,16.648927688598633
2019-11-26,17.020000457763672,16.75,16.809999465942383,16.829999923706055,2112340.0,16.668737411499023
2019-11-27,17.239999771118164,16.75,16.940000534057617,17.149999618530273,2817711.0,16.98567008972168
2019-11-28,17.450000762939453,17.049999237060547,17.100000381469727,17.360000610351562,3164220.0,17.19365882873535
2019-11-29,17.3700008392334,17.010000228881836,17.31999969482422,17.079999923706055,2430168.0,16.91634178161621
2019-12-02,17.25,16.8700008392334,17.200000762939453,17.020000457763672,2026289.0,16.856916427612305
2019-12-03,17.010000228881836,16.479999542236328,17.010000228881836,16.809999465942383,3078279.0,16.648927688598633
2019-12-04,16.760000228881836,16.549999237060547,16.75,16.6200008392334,2250888.0,16.460750579833984
2019-12-05,16.809999465942383,16.520000457763672,16.729999542236328,16.770000457763672,3010924.0,16.609312057495117
2019-12-06,16.860000610351562,16.65999984741211,16.790000915527344,16.84000015258789,2280235.0,16.67864227294922
2019-12-09,17.040000915527344,16.690000534057617,16.84000015258789,16.799999237060547,3266226.0,16.63902473449707
2019-12-10,16.950000762939453,16.65999984741211,16.799999237060547,16.899999618530273,2417704.0,16.738065719604492
2019-12-11,16.889999389648438,16.649999618530273,16.8799991607666,16.719999313354492,3138539.0,16.559789657592773
2019-12-12,16.790000915527344,16.6299991607666,16.719999313354492,16.639999389648438,2917624.0,16.48055648803711
2019-12-13,17.1299991607666,16.719999313354492,16.739999771118164,17.049999237060547,4313785.0,16.886629104614258
2019-12-16,17.149999618530273,16.920000076293945,17.09000015258789,17.149999618530273,2991501.0,16.98567008972168
2019-12-17,17.40999984741211,17.049999237060547,17.149999618530273,17.299999237060547,4533838.0,17.134233474731445
2019-12-18,17.350000381469727,17.049999237060547,17.299999237060547,17.09000015258789,4397204.0,16.926246643066406
2019-12-19,17.31999969482422,17.049999237060547,17.079999923706055,17.31999969482422,3218218.0,17.154041290283203
2019-12-20,17.520000457763672,17.170000076293945,17.31999969482422,17.239999771118164,4245626.0,17.07480812072754
2019-12-23,17.219999313354492,16.799999237060547,17.219999313354492,16.860000610351562,3575819.0,16.698450088500977
2019-12-24,17.1299991607666,16.8799991607666,16.899999618530273,17.09000015258789,2164777.0,16.926246643066406
2019-12-25,17.450000762939453,17.030000686645508,17.100000381469727,17.299999237060547,3647502.0,17.134233474731445
2019-12-26,17.469999313354492,17.260000228881836,17.299999237060547,17.40999984741211,2605056.0,17.243179321289062
2019-12-27,17.540000915527344,17.25,17.459999084472656,17.290000915527344,3058825.0,17.124330520629883
2019-12-30,17.5,17.049999237060547,17.25,17.479999542236328,3621523.0,17.31250762939453
2019-12-31,17.600000381469727,17.350000381469727,17.489999771118164,17.540000915527344,2960128.0,17.37193489074707
2020-01-02,17.920000076293945,17.559999465942383,17.559999465942383,17.770000457763672,7144846.0,17.5997314453125
2020-01-03,18.329999923706055,17.81999969482422,17.81999969482422,18.139999389648438,8994796.0,17.966184616088867
2020-01-06,18.799999237060547,18.030000686645508,18.100000381469727,18.59000015258789,10661279.0,18.41187286376953
2020-01-07,19.079999923706055,18.530000686645508,18.780000686645508,19.030000686645508,9124321.0,18.847658157348633
2020-01-08,18.639999389648438,18.530000686645508,18.639999389648438,18.639999389648438,9756749.0,18.461393356323242
2020-01-09,19.18000030517578,18.81999969482422,18.889999389648438,18.8799991607666,6893931.0,18.699092864990234
2020-01-10,19.25,18.81999969482422,18.979999542236328,18.989999771118164,5741001.0,18.808040618896484
2020-01-13,19.25,19.25,19.25,19.25,5048738.0,19.065549850463867
2020-01-14,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,14008068.0,19.76874542236328
2020-01-15,20.799999237060547,19.899999618530273,20.040000915527344,20.469999313354492,12963221.0,20.27385902404785
2020-01-16,20.8799991607666,20.100000381469727,20.459999084472656,20.690000534057617,8638060.0,20.49175262451172
2020-01-17,20.969999313354492,20.440000534057617,20.719999313354492,20.600000381469727,4033789.0,20.40261459350586
2020-01-20,20.780000686645508,20.329999923706055,20.540000915527344,20.479999542236328,5532829.0,20.283763885498047
2020-01-21,20.920000076293945,20.280000686645508,20.65999984741211,20.479999542236328,5101301.0,20.283763885498047
2020-01-22,20.850000381469727,20.139999389648438,20.299999237060547,20.65999984741211,6423594.0,20.462038040161133
2020-01-23,20.899999618530273,19.790000915527344,20.530000686645508,19.989999771118164,6504049.0,19.798458099365234
2020-02-03,19.219999313354492,17.989999771118164,17.989999771118164,19.200000762939453,10427742.0,19.016029357910156
2020-02-04,19.760000228881836,19.139999389648438,19.200000762939453,19.389999389648438,8728019.0,19.204206466674805
2020-02-05,19.600000381469727,19.239999771118164,19.399999618530273,19.290000915527344,9859830.0,19.105167388916016
2020-02-06,20.360000610351562,19.049999237060547,19.200000762939453,20.190000534057617,16067705.0,19.99654197692871
2020-02-07,20.06999969482422,19.200000762939453,20.06999969482422,19.860000610351562,11692607.0,19.66970443725586
2020-02-10,20.31999969482422,19.360000610351562,19.850000381469727,20.06999969482422,10266614.0,19.8776912689209
2020-02-11,20.1200008392334,19.530000686645508,20.1200008392334,19.81999969482422,6844313.0,19.63008689880371
2020-02-12,19.90999984741211,19.520000457763672,19.68000030517578,19.860000610351562,5718840.0,19.66970443725586
2020-02-13,19.780000686645508,19.25,19.700000762939453,19.309999465942383,8920848.0,19.12497329711914
2020-02-14,19.360000610351562,19.059999465942383,19.209999084472656,19.1299991607666,6083251.0,18.946697235107422
2020-02-17,19.489999771118164,19.149999618530273,19.25,19.469999313354492,6435871.0,19.28343963623047
2020-02-18,19.84000015258789,19.40999984741211,19.469999313354492,19.739999771118164,7016255.0,19.550853729248047
2020-02-19,20.559999465942383,19.6200008392334,19.809999465942383,20.290000915527344,9653516.0,20.095584869384766
2020-02-20,20.280000686645508,19.6200008392334,20.18000030517578,19.8799991607666,12280410.0,19.689512252807617
2020-02-21,20.399999618530273,19.549999237060547,19.799999237060547,20.280000686645508,9247127.0,20.08568000793457
2020-02-24,20.700000762939453,19.260000228881836,20.700000762939453,19.290000915527344,23147206.0,19.105167388916016
2020-02-25,19.229999542236328,18.479999542236328,19.0,19.100000381469727,11654176.0,18.9169864654541
2020-02-26,19.3700008392334,18.729999542236328,18.729999542236328,19.020000457763672,7547016.0,18.837753295898438
2020-02-27,19.940000534057617,19.139999389648438,19.139999389648438,19.479999542236328,8793867.0,19.293344497680664
2020-02-28,19.610000610351562,18.899999618530273,19.209999084472656,18.899999618530273,9074685.0,18.718902587890625
2020-03-02,20.450000762939453,19.18000030517578,19.18000030517578,20.209999084472656,13751762.0,20.01634979248047
2020-03-03,20.579999923706055,19.809999465942383,20.450000762939453,19.950000762939453,10518591.0,19.75884246826172
2020-03-04,21.90999984741211,20.18000030517578,20.18000030517578,21.43000030517578,18490943.0,21.224660873413086
2020-03-05,22.3799991607666,21.200000762939453,21.5,21.940000534057617,14585822.0,21.729774475097656
2020-03-06,22.09000015258789,21.59000015258789,21.600000381469727,21.729999542236328,7146749.0,21.521785736083984
2020-03-09,21.530000686645508,20.0,21.5,20.850000381469727,10179115.0,20.650218963623047
2020-03-10,20.940000534057617,20.040000915527344,20.420000076293945,20.6200008392334,10444644.0,20.422422409057617
2020-03-11,21.209999084472656,20.399999618530273,20.729999542236328,20.6299991607666,9887343.0,20.43232536315918
2020-03-12,20.479999542236328,19.850000381469727,20.479999542236328,19.989999771118164,9500085.0,19.798458099365234
2020-03-13,19.989999771118164,18.889999389648438,18.889999389648438,19.760000228881836,8157100.0,19.570663452148438
2020-03-16,20.049999237060547,19.059999465942383,19.920000076293945,19.229999542236328,8419280.0,19.045740127563477
2020-03-17,19.860000610351562,18.799999237060547,19.31999969482422,19.450000762939453,8391609.0,19.263633728027344
2020-03-18,20.5,19.450000762939453,19.760000228881836,19.59000015258789,9856912.0,19.402292251586914
2020-03-19,20.0,19.09000015258789,19.5,19.8799991607666,14087163.0,19.689512252807617
2020-03-20,20.790000915527344,19.780000686645508,19.950000762939453,20.469999313354492,11870671.0,20.27385902404785
2020-03-23,20.649999618530273,19.760000228881836,20.040000915527344,19.770000457763672,7184067.0,19.58056640625
2020-03-24,20.43000030517578,19.670000076293945,20.170000076293945,20.40999984741211,7637981.0,20.214433670043945
2020-03-25,21.360000610351562,20.649999618530273,20.700000762939453,21.200000762939453,9550857.0,20.996864318847656
2020-03-26,21.100000381469727,20.719999313354492,21.100000381469727,20.850000381469727,5223715.0,20.650218963623047
2020-03-27,21.280000686645508,20.600000381469727,21.020000457763672,20.649999618530273,6289868.0,20.45213508605957
2020-03-30,20.459999084472656,19.90999984741211,20.260000228881836,20.030000686645508,5557360.0,19.838075637817383
2020-03-31,20.31999969482422,19.84000015258789,20.200000762939453,19.959999084472656,5436682.0,19.76874542236328
2020-04-01,20.100000381469727,19.709999084472656,19.950000762939453,19.780000686645508,4543900.0,19.590471267700195
2020-04-02,20.100000381469727,19.56999969482422,20.06999969482422,19.850000381469727,7070929.0,19.659799575805664
2020-04-03,19.920000076293945,19.68000030517578,19.799999237060547,19.760000228881836,10462875.0,19.570663452148438
2020-04-07,19.860000610351562,19.280000686645508,19.610000610351562,19.479999542236328,22688784.0,19.293344497680664
2020-04-08,19.600000381469727,19.31999969482422,19.5,19.399999618530273,10869532.0,19.214111328125
2020-04-09,19.75,19.360000610351562,19.520000457763672,19.610000610351562,7397566.0,19.422100067138672
2020-04-10,19.579999923706055,19.040000915527344,19.579999923706055,19.40999984741211,6812507.0,19.224016189575195
2020-04-13,19.579999923706055,19.25,19.350000381469727,19.479999542236328,4978298.0,19.293344497680664
2020-04-14,19.579999923706055,19.280000686645508,19.520000457763672,19.530000686645508,6152652.0,19.342866897583008
2020-04-15,20.329999923706055,19.56999969482422,19.600000381469727,19.799999237060547,11780512.0,19.610279083251953
2020-04-16,20.200000762939453,19.68000030517578,19.860000610351562,20.1200008392334,7299421.0,19.927213668823242
2020-04-17,20.25,19.829999923706055,20.219999313354492,19.8700008392334,5294926.0,19.679609298706055
2020-04-20,20.709999084472656,19.979999542236328,19.979999542236328,20.639999389648438,10590546.0,20.442230224609375
2020-04-21,20.850000381469727,20.260000228881836,20.649999618530273,20.549999237060547,9719320.0,20.353092193603516
2020-04-22,20.700000762939453,20.350000381469727,20.5,20.56999969482422,6640915.0,20.372900009155273
2020-04-23,21.010000228881836,20.3700008392334,20.600000381469727,20.68000030517578,8091079.0,20.481847763061523
2020-04-24,20.649999618530273,20.15999984741211,20.649999618530273,20.209999084472656,6088971.0,20.01634979248047
2020-04-27,20.75,20.059999465942383,20.3700008392334,20.559999465942383,5931703.0,20.36299705505371
2020-04-28,20.700000762939453,19.950000762939453,20.40999984741211,19.989999771118164,8789130.0,19.798458099365234
2020-04-29,20.219999313354492,19.579999923706055,19.959999084472656,20.09000015258789,6054914.0,19.89750099182129
2020-04-30,21.170000076293945,20.200000762939453,20.200000762939453,21.149999618530273,8845640.0,20.947343826293945
2020-05-06,21.8700008392334,21.010000228881836,21.1200008392334,21.770000457763672,13003109.0,21.561403274536133
2020-05-07,21.989999771118164,21.5,21.889999389648438,21.760000228881836,6401240.0,21.551498413085938
2020-05-08,22.170000076293945,21.68000030517578,22.0,21.989999771118164,6525044.0,21.779294967651367
2020-05-11,21.950000762939453,21.420000076293945,21.860000610351562,21.489999771118164,5615792.0,21.284086227416992
2020-05-12,21.59000015258789,21.200000762939453,21.59000015258789,21.350000381469727,4191455.0,21.145427703857422
2020-05-13,21.540000915527344,21.100000381469727,21.280000686645508,21.5,4654252.0,21.293989181518555
2020-05-14,21.469999313354492,21.100000381469727,21.3700008392334,21.440000534057617,3446809.0,21.23456573486328
2020-05-15,21.690000534057617,21.309999465942383,21.649999618530273,21.3799991607666,4685091.0,21.175138473510742
2020-05-18,22.0,21.31999969482422,21.469999313354492,21.799999237060547,5312702.0,21.591114044189453
2020-05-19,22.530000686645508,21.799999237060547,22.079999923706055,22.25,7222478.0,22.03680419921875
2020-05-20,22.420000076293945,21.829999923706055,22.420000076293945,21.93000030517578,4903592.0,21.71986961364746
2020-05-21,22.420000076293945,21.149999618530273,22.149999618530273,21.280000686645508,5144249.0,21.076099395751953
2020-05-22,21.440000534057617,20.950000762939453,21.170000076293945,20.950000762939453,4813293.0,20.74925994873047
2020-05-25,21.25,20.549999237060547,20.989999771118164,21.139999389648438,4108956.0,20.93743896484375
2020-05-26,22.010000228881836,21.149999618530273,21.200000762939453,21.81999969482422,4888822.0,21.610923767089844
2020-05-27,22.420000076293945,21.81999969482422,21.959999084472656,22.18000030517578,4961110.0,21.96747398376465
2020-05-28,22.530000686645508,21.700000762939453,22.170000076293945,22.280000686645508,5395821.0,22.066516876220703
2020-05-29,22.5,22.110000610351562,22.3799991607666,22.3700008392334,4794421.0,22.155654907226562
2020-06-01,22.75,22.149999618530273,22.450000762939453,22.610000610351562,5753195.0,22.393354415893555
2020-06-02,22.959999084472656,22.479999542236328,22.6200008392334,22.549999237060547,3555869.0,22.33392906188965
2020-06-03,22.670000076293945,22.09000015258789,22.670000076293945,22.09000015258789,3638270.0,21.87833595275879
2020-06-04,22.389999389648438,22.020000457763672,22.170000076293945,22.040000915527344,3228883.0,21.82881736755371
2020-06-05,22.65999984741211,21.969999313354492,22.09000015258789,22.65999984741211,3788827.0,22.442874908447266
2020-06-08,23.110000610351562,22.530000686645508,22.639999389648438,22.65999984741211,4940539.0,22.442874908447266
2020-06-09,22.790000915527344,22.440000534057617,22.639999389648438,22.579999923706055,4345628.0,22.3636417388916
2020-06-10,23.079999923706055,22.459999084472656,22.579999923706055,22.649999618530273,3820584.0,22.43297004699707
2020-06-11,22.8799991607666,22.1299991607666,22.739999771118164,22.299999237060547,4167876.0,22.086322784423828
2020-06-12,22.799999237060547,21.93000030517578,22.079999923706055,22.610000610351562,4315947.0,22.393354415893555
2020-06-15,23.040000915527344,22.229999542236328,22.579999923706055,22.260000228881836,5060911.0,22.046707153320312
2020-06-16,22.65999984741211,22.309999465942383,22.43000030517578,22.559999465942383,2859405.0,22.34383201599121
2020-06-17,22.639999389648438,22.0,22.6200008392334,22.270000457763672,3419847.0,22.056612014770508
2020-06-18,22.81999969482422,22.209999084472656,22.270000457763672,22.34000015258789,3154146.0,22.12594223022461
2020-06-19,22.489999771118164,21.809999465942383,22.489999771118164,22.1200008392334,5632425.0,21.908050537109375
2020-06-22,22.299999237060547,22.059999465942383,22.18000030517578,22.1299991607666,2390666.0,21.917951583862305
2020-06-23,22.59000015258789,21.770000457763672,22.1299991607666,22.510000228881836,4634932.0,22.2943115234375
2020-06-24,22.6200008392334,21.979999542236328,22.5,22.280000686645508,5711590.0,22.066516876220703
2020-06-29,22.350000381469727,21.649999618530273,22.350000381469727,21.739999771118164,3774348.0,21.53169059753418
2020-06-30,22.079999923706055,21.75,21.920000076293945,21.8799991607666,3787512.0,21.670347213745117
2020-07-01,22.940000534057617,21.81999969482422,21.889999389648438,22.75,8410389.0,22.532012939453125
2020-07-02,23.18000030517578,22.719999313354492,22.950000762939453,22.959999084472656,4832730.0,22.739999771118164
2020-07-03,23.5,22.729999542236328,22.940000534057617,23.030000686645508,7945353.0,23.030000686645508
2020-07-06,23.530000686645508,23.030000686645508,23.18000030517578,23.239999771118164,14893294.0,23.239999771118164
2020-07-07,23.600000381469727,23.059999465942383,23.43000030517578,23.06999969482422,9859313.0,23.06999969482422
2020-07-08,24.959999084472656,22.90999984741211,22.90999984741211,24.520000457763672,11272284.0,24.520000457763672
2020-07-09,24.600000381469727,24.079999923706055,24.600000381469727,24.360000610351562,7124198.0,24.360000610351562
2020-07-10,24.34000015258789,23.979999542236328,24.200000762939453,24.170000076293945,5173194.0,24.170000076293945
2020-07-13,24.860000610351562,24.110000610351562,24.110000610351562,24.479999542236328,6538110.0,24.479999542236328
2020-07-14,25.34000015258789,23.899999618530273,24.459999084472656,25.0,9591581.0,25.0
2020-07-15,25.440000534057617,24.700000762939453,25.100000381469727,24.8700008392334,8217590.0,24.8700008392334
2020-07-16,26.709999084472656,24.729999542236328,25.079999923706055,24.8799991607666,13599568.0,24.8799991607666
2020-07-17,26.06999969482422,23.75,25.0,24.850000381469727,12196785.0,24.850000381469727
2020-07-20,26.299999237060547,25.15999984741211,25.299999237060547,26.280000686645508,9574650.0,26.280000686645508
2020-07-21,26.690000534057617,25.5,26.549999237060547,26.3799991607666,9733049.0,26.3799991607666
2020-07-22,26.56999969482422,25.90999984741211,26.270000457763672,26.149999618530273,7828685.0,26.149999618530273
2020-07-23,26.600000381469727,25.520000457763672,25.920000076293945,26.0,5795443.0,26.0
2020-07-24,26.979999542236328,25.0,26.15999984741211,25.18000030517578,10262968.0,25.18000030517578
2020-07-27,26.059999465942383,24.950000762939453,25.25,25.309999465942383,7484716.0,25.309999465942383
2020-07-28,26.18000030517578,25.399999618530273,25.579999923706055,26.040000915527344,6383772.0,26.040000915527344
2020-07-29,26.440000534057617,25.68000030517578,26.200000762939453,26.329999923706055,5103855.0,26.329999923706055
2020-07-30,27.899999618530273,26.25,26.5,26.8700008392334,8778095.0,26.8700008392334
2020-07-31,27.3700008392334,26.219999313354492,27.110000610351562,26.649999618530273,9769726.0,26.649999618530273
2020-08-03,27.200000762939453,26.510000228881836,26.649999618530273,26.850000381469727,8574994.0,26.850000381469727
2020-08-04,27.200000762939453,26.510000228881836,26.899999618530273,26.700000762939453,6189064.0,26.700000762939453
2020-08-05,26.920000076293945,26.40999984741211,26.75,26.889999389648438,4442546.0,26.889999389648438
2020-08-06,27.489999771118164,26.700000762939453,26.860000610351562,27.139999389648438,5317225.0,27.139999389648438
2020-08-07,27.3799991607666,25.81999969482422,27.3799991607666,26.209999084472656,7453678.0,26.209999084472656
2020-08-10,26.68000030517578,26.0,26.0,26.40999984741211,5192383.0,26.40999984741211
2020-08-11,27.290000915527344,26.15999984741211,26.420000076293945,26.450000762939453,5310048.0,26.450000762939453
2020-08-12,26.670000076293945,25.299999237060547,26.469999313354492,25.860000610351562,5836724.0,25.860000610351562
2020-08-13,26.719999313354492,25.8799991607666,25.8799991607666,26.149999618530273,5140171.0,26.149999618530273
2020-08-14,28.350000381469727,27.100000381469727,27.190000534057617,28.149999618530273,15188891.0,28.149999618530273
2020-08-17,29.399999618530273,28.309999465942383,28.729999542236328,28.65999984741211,11869498.0,28.65999984741211
2020-08-18,28.979999542236328,28.209999084472656,28.799999237060547,28.420000076293945,8110592.0,28.420000076293945
2020-08-19,29.25,28.219999313354492,28.350000381469727,28.600000381469727,6134581.0,28.600000381469727
2020-08-20,29.049999237060547,28.200000762939453,28.479999542236328,28.399999618530273,5457447.0,28.399999618530273
2020-08-21,29.280000686645508,28.209999084472656,28.989999771118164,28.540000915527344,7172664.0,28.540000915527344
2020-08-24,28.899999618530273,28.18000030517578,28.770000457763672,28.649999618530273,6615118.0,28.649999618530273
2020-08-25,29.959999084472656,28.700000762939453,28.760000228881836,29.489999771118164,8684376.0,29.489999771118164
2020-08-26,30.719999313354492,29.600000381469727,29.600000381469727,29.899999618530273,7919763.0,29.899999618530273
2020-08-27,30.610000610351562,29.459999084472656,30.0,30.079999923706055,6308521.0,30.079999923706055
2020-08-28,30.43000030517578,28.979999542236328,30.1299991607666,30.0,5414309.0,30.0
2020-08-31,30.440000534057617,29.649999618530273,30.049999237060547,30.020000457763672,4638289.0,30.020000457763672
2020-09-01,30.56999969482422,29.700000762939453,29.979999542236328,30.399999618530273,4716044.0,30.399999618530273
2020-09-02,31.100000381469727,29.649999618530273,30.399999618530273,30.059999465942383,6036922.0,30.059999465942383
2020-09-03,30.479999542236328,29.899999618530273,30.25,29.920000076293945,4035059.0,29.920000076293945
2020-09-04,30.079999923706055,29.030000686645508,29.5,29.709999084472656,4473969.0,29.709999084472656
2020-09-07,29.860000610351562,28.68000030517578,29.770000457763672,28.770000457763672,7767647.0,28.770000457763672
2020-09-08,30.170000076293945,28.350000381469727,28.850000381469727,30.0,7736936.0,30.0
2020-09-09,30.3799991607666,29.18000030517578,29.760000228881836,29.6200008392334,5491567.0,29.6200008392334
2020-09-10,30.25,28.829999923706055,30.0,28.989999771118164,6647150.0,28.989999771118164
2020-09-11,29.25,28.06999969482422,29.25,28.770000457763672,5369826.0,28.770000457763672
2020-09-14,29.149999618530273,28.149999618530273,29.149999618530273,28.260000228881836,6411359.0,28.260000228881836
2020-09-15,29.049999237060547,28.030000686645508,28.420000076293945,28.770000457763672,4915827.0,28.770000457763672
2020-09-16,29.15999984741211,28.010000228881836,28.68000030517578,28.200000762939453,6402865.0,28.200000762939453
2020-09-17,29.459999084472656,27.700000762939453,28.079999923706055,29.209999084472656,7152745.0,29.209999084472656
2020-09-18,29.190000534057617,28.690000534057617,29.059999465942383,29.040000915527344,4617749.0,29.040000915527344
2020-09-21,29.299999237060547,28.899999618530273,29.100000381469727,29.09000015258789,4535130.0,29.09000015258789
2020-09-22,29.329999923706055,28.639999389648438,29.0,28.889999389648438,2924173.0,28.889999389648438
2020-09-23,29.149999618530273,28.31999969482422,28.969999313354492,28.389999389648438,5653603.0,28.389999389648438
2020-09-24,28.6299991607666,27.790000915527344,28.530000686645508,28.25,4935571.0,28.25
2020-09-25,28.600000381469727,28.0,28.219999313354492,28.399999618530273,4905039.0,28.399999618530273
2020-09-28,28.6299991607666,27.920000076293945,28.489999771118164,28.100000381469727,3263251.0,28.100000381469727
2020-09-29,28.920000076293945,28.079999923706055,28.280000686645508,28.649999618530273,4307332.0,28.649999618530273
2020-09-30,28.770000457763672,28.0,28.610000610351562,28.0,4602272.0,28.0
2020-10-09,28.489999771118164,27.479999542236328,28.299999237060547,27.549999237060547,7866366.0,27.549999237060547
2020-10-12,29.09000015258789,27.520000457763672,27.639999389648438,28.209999084472656,10394802.0,28.209999084472656
2020-10-13,28.540000915527344,27.920000076293945,28.299999237060547,28.299999237060547,4542902.0,28.299999237060547
2020-10-14,28.979999542236328,28.010000228881836,28.25,28.260000228881836,10377734.0,28.260000228881836
2020-10-15,28.389999389648438,27.600000381469727,28.280000686645508,28.0,5583165.0,28.0
2020-10-16,28.780000686645508,26.950000762939453,28.0,27.100000381469727,7975908.0,27.100000381469727
2020-10-19,27.639999389648438,26.780000686645508,27.389999389648438,26.899999618530273,5162257.0,26.899999618530273
2020-10-20,27.079999923706055,26.350000381469727,26.75,26.950000762939453,7237957.0,26.950000762939453
2020-10-21,27.200000762939453,25.0,27.200000762939453,25.799999237060547,21374026.0,25.799999237060547
2020-10-22,26.200000762939453,25.06999969482422,26.190000534057617,25.40999984741211,8645849.0,25.40999984741211
2020-10-23,25.75,25.049999237060547,25.6200008392334,25.049999237060547,4126331.0,25.049999237060547
2020-10-26,25.399999618530273,24.770000457763672,25.049999237060547,25.290000915527344,2640349.0,25.290000915527344
2020-10-27,25.950000762939453,25.040000915527344,25.040000915527344,25.75,3315062.0,25.75