Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.0649995803833,10.739999771118164,10.90999984741211,10.845000267028809,4156556.0,9.642582893371582
2010-01-05,11.274999618530273,10.8149995803833,10.8149995803833,11.270000457763672,4945756.0,10.020462036132812
2010-01-06,11.800000190734863,11.399999618530273,11.425000190734863,11.640000343322754,14389362.0,10.349440574645996
2010-01-07,11.574999809265137,11.3100004196167,11.574999809265137,11.40999984741211,9867590.0,10.144938468933105
2010-01-08,11.5,11.329999923706055,11.40999984741211,11.414999961853027,6193550.0,10.149384498596191
2010-01-11,11.5,11.039999961853027,11.46500015258789,11.0600004196167,4869824.0,9.833744049072266
2010-01-12,11.3100004196167,10.949999809265137,11.164999961853027,11.289999961853027,7306306.0,10.03824234008789
2010-01-13,11.779999732971191,11.0,11.015000343322754,11.744999885559082,13668522.0,10.44279670715332
2010-01-14,12.300000190734863,11.645000457763672,11.71500015258789,12.149999618530273,16829430.0,10.802892684936523
2010-01-15,12.199999809265137,11.90999984741211,12.1899995803833,11.970000267028809,6027336.0,10.642849922180176
2010-01-18,12.300000190734863,11.914999961853027,12.0,12.255000114440918,7514976.0,10.89625072479248
2010-01-19,12.600000381469727,12.100000381469727,12.279999732971191,12.555000305175781,13147762.0,11.16299057006836
2010-01-20,13.274999618530273,12.479999542236328,12.574999809265137,12.5600004196167,21725594.0,11.167434692382812
2010-01-21,12.899999618530273,12.0,12.489999771118164,12.380000114440918,7216782.0,11.007393836975098
2010-01-22,12.369999885559082,11.920000076293945,12.050000190734863,12.1850004196167,6245264.0,10.834012985229492
2010-01-25,12.279999732971191,11.904999732971191,12.0600004196167,12.125,2834190.0,10.78066635131836
2010-01-26,12.270000457763672,11.414999961853027,12.079999923706055,11.475000381469727,3914556.0,10.20273208618164
2010-01-27,11.744999885559082,11.420000076293945,11.5,11.494999885559082,1724184.0,10.220515251159668
2010-01-28,11.824999809265137,11.225000381469727,11.399999618530273,11.595000267028809,6350352.0,10.309427261352539
2010-01-29,12.175000190734863,11.404999732971191,11.595000267028809,12.119999885559082,4889746.0,10.77621841430664
2010-02-01,12.609999656677246,11.930000305175781,12.119999885559082,12.510000228881836,9291574.0,11.122979164123535
2010-02-02,12.625,12.25,12.614999771118164,12.329999923706055,5627748.0,10.962935447692871
2010-02-03,12.475000381469727,11.5600004196167,12.359999656677246,12.164999961853027,5281478.0,10.816231727600098
2010-02-04,12.789999961853027,12.055000305175781,12.055000305175781,12.664999961853027,5405996.0,11.26079273223877
2010-02-05,13.225000381469727,12.255000114440918,12.430000305175781,12.765000343322754,5374224.0,11.349706649780273
2010-02-08,12.904999732971191,12.414999961853027,12.760000228881836,12.609999656677246,1963332.0,11.211892127990723
2010-02-09,12.680000305175781,12.274999618530273,12.609999656677246,12.354999542236328,2400630.0,10.985163688659668
2010-02-10,12.529999732971191,12.305000305175781,12.354999542236328,12.4399995803833,1874448.0,11.060739517211914
2010-02-11,12.510000228881836,12.255000114440918,12.4399995803833,12.425000190734863,1873796.0,11.047403335571289
2010-02-12,12.640000343322754,12.350000381469727,12.350000381469727,12.5649995803833,1574758.0,11.171880722045898
2010-02-22,12.694999694824219,12.4399995803833,12.4399995803833,12.5649995803833,1219916.0,11.171880722045898
2010-02-23,12.925000190734863,12.345000267028809,12.550000190734863,12.914999961853027,3150674.0,11.483075141906738
2010-02-24,13.600000381469727,12.850000381469727,12.850000381469727,13.420000076293945,6311002.0,11.932084083557129
2010-02-25,13.6899995803833,13.25,13.595000267028809,13.630000114440918,4427792.0,12.11880111694336
2010-02-26,14.350000381469727,13.604999542236328,13.640000343322754,14.335000038146973,7836808.0,12.745635032653809
2010-03-01,14.449999809265137,14.135000228881836,14.375,14.359999656677246,4186148.0,12.767863273620605
2010-03-02,14.4399995803833,13.975000381469727,14.305000305175781,14.0,5558124.0,12.447778701782227
2010-03-03,14.220000267028809,13.84000015258789,14.020000457763672,14.045000076293945,3859148.0,12.487788200378418
2010-03-04,14.149999618530273,13.550000190734863,14.045000076293945,13.5649995803833,2131804.0,12.061007499694824
2010-03-05,13.71500015258789,13.350000381469727,13.550000190734863,13.449999809265137,1819842.0,11.958756446838379
2010-03-08,13.600000381469727,13.380000114440918,13.449999809265137,13.5,1637492.0,12.003214836120605
2010-03-09,13.6850004196167,13.239999771118164,13.59000015258789,13.375,3306552.0,11.892073631286621
2010-03-10,13.59000015258789,13.119999885559082,13.375,13.475000381469727,2770120.0,11.980986595153809
2010-03-11,13.600000381469727,13.130000114440918,13.5,13.25,1957128.0,11.78093433380127
2010-03-12,13.5,13.149999618530273,13.149999618530273,13.149999618530273,1413762.0,11.692022323608398
2010-03-15,13.385000228881836,13.029999732971191,13.149999618530273,13.175000190734863,1816078.0,11.714248657226562
2010-03-16,13.505000114440918,12.625,13.210000038146973,12.824999809265137,3832314.0,11.40305233001709
2010-03-17,13.095000267028809,12.75,12.75,13.09000015258789,1709208.0,11.63867473602295
2010-03-18,13.239999771118164,13.005000114440918,13.100000381469727,13.135000228881836,1246176.0,11.678683280944824
2010-03-19,13.265000343322754,13.005000114440918,13.130000114440918,13.109999656677246,1598568.0,11.656454086303711
2010-03-22,13.225000381469727,13.050000190734863,13.109999656677246,13.074999809265137,2652650.0,11.625336647033691
2010-03-23,13.399999618530273,12.699999809265137,13.085000038146973,13.114999771118164,5850766.0,11.660900115966797
2010-03-24,14.029999732971191,13.25,13.25,13.954999923706055,17853474.0,12.407768249511719
2010-03-25,14.25,13.65999984741211,13.895000457763672,13.954999923706055,8563898.0,12.407768249511719
2010-03-26,14.34000015258789,13.875,14.039999961853027,14.244999885559082,6885804.0,12.665614128112793
2010-03-29,14.329999923706055,13.694999694824219,14.300000190734863,14.104999542236328,8869720.0,12.541135787963867
2010-03-30,14.135000228881836,13.65999984741211,14.135000228881836,13.760000228881836,7010828.0,12.23438835144043
2010-03-31,13.895000457763672,13.300000190734863,13.850000381469727,13.5600004196167,21173220.0,12.056564331054688
2010-04-01,13.739999771118164,13.479999542236328,13.539999961853027,13.734999656677246,12140674.0,12.212158203125
2010-04-02,13.78499984741211,13.529999732971191,13.725000381469727,13.729999542236328,6030556.0,12.207714080810547
2010-04-06,14.045000076293945,13.604999542236328,13.779999732971191,14.0,7674870.0,12.447778701782227
2010-04-07,14.130000114440918,13.90999984741211,14.010000228881836,14.020000457763672,6064674.0,12.465561866760254
2010-04-08,14.300000190734863,14.0,14.050000190734863,14.109999656677246,8551998.0,12.545580863952637
2010-04-09,14.274999618530273,13.984999656677246,14.140000343322754,14.25,7420616.0,12.670059204101562
2010-04-12,14.885000228881836,14.279999732971191,14.279999732971191,14.800000190734863,14069456.0,13.159080505371094
2010-04-13,14.890000343322754,13.890000343322754,14.800000190734863,14.539999961853027,10405018.0,12.927907943725586
2010-04-14,14.550000190734863,14.194999694824219,14.5,14.430000305175781,3771852.0,12.83010196685791
2010-04-15,14.479999542236328,13.979999542236328,14.475000381469727,14.079999923706055,4829258.0,12.51890754699707
2010-04-16,14.279999732971191,13.875,14.0,14.199999809265137,2938622.0,12.625601768493652
2010-04-19,14.600000381469727,13.850000381469727,14.079999923706055,13.869999885559082,6235094.0,12.33219051361084
2010-04-20,14.4399995803833,13.755000114440918,13.944999694824219,14.395000457763672,7049228.0,12.79898452758789
2010-04-21,14.989999771118164,14.399999618530273,14.489999771118164,14.765000343322754,10493324.0,13.127959251403809
2010-04-22,15.074999809265137,14.649999618530273,14.850000381469727,14.725000381469727,6800726.0,13.09239673614502
2010-04-23,14.800000190734863,14.270000457763672,14.800000190734863,14.28499984741211,6659974.0,12.701180458068848
2010-04-26,14.71500015258789,14.255000114440918,14.300000190734863,14.59000015258789,4939918.0,12.972362518310547
2010-04-27,14.664999961853027,14.074999809265137,14.600000381469727,14.524999618530273,5792758.0,12.914568901062012
2010-04-28,14.914999961853027,14.274999618530273,14.305000305175781,14.8100004196167,5006570.0,13.167972564697266
2010-04-29,15.96500015258789,15.09000015258789,15.09000015258789,15.225000381469727,18060316.0,13.536959648132324
2010-04-30,15.350000381469727,13.800000190734863,15.350000381469727,14.600000381469727,9430810.0,12.981256484985352
2010-05-04,15.225000381469727,14.210000038146973,14.21500015258789,15.175000190734863,6194958.0,13.492502212524414
2010-05-05,16.135000228881836,14.925000190734863,14.925000190734863,15.914999961853027,11291876.0,14.150455474853516
2010-05-06,16.235000610351562,15.444999694824219,15.925000190734863,15.729999542236328,9612016.0,13.985967636108398
2010-05-07,15.875,15.100000381469727,15.399999618530273,15.170000076293945,6184920.0,13.488057136535645
2010-05-10,15.380000114440918,14.265000343322754,15.005000114440918,14.619999885559082,6027854.0,12.99903678894043
2010-05-11,15.050000190734863,13.904999732971191,14.994999885559082,14.09000015258789,4917870.0,12.527799606323242
2010-05-12,14.100000381469727,13.449999809265137,13.895000457763672,13.5649995803833,4579690.0,12.061007499694824
2010-05-13,14.6899995803833,13.505000114440918,13.579999923706055,14.59000015258789,4743890.0,12.972362518310547
2010-05-17,15.074999809265137,14.359999656677246,14.699999809265137,14.729999542236328,7688460.0,13.096841812133789
2010-05-18,14.789999961853027,13.885000228881836,14.789999961853027,14.489999771118164,4941932.0,12.883450508117676
2010-05-19,14.925000190734863,14.079999923706055,14.300000190734863,14.914999961853027,6067044.0,13.261329650878906
2010-05-20,14.979999542236328,14.074999809265137,14.649999618530273,14.25,4797744.0,12.670059204101562
2010-05-21,14.4350004196167,13.604999542236328,13.895000457763672,14.359999656677246,3109506.0,12.767863273620605
2010-05-24,15.085000038146973,14.454999923706055,14.454999923706055,15.005000114440918,5520436.0,13.341350555419922
2010-05-25,15.244999885559082,14.75,14.850000381469727,15.135000228881836,5466026.0,13.456937789916992
2010-05-26,15.1850004196167,14.875,15.100000381469727,15.050000190734863,3116800.0,13.38136100769043
2010-05-27,15.53499984741211,14.819999694824219,14.989999771118164,15.404999732971191,4363070.0,13.697001457214355
2010-05-28,16.014999389648438,15.390000343322754,15.649999618530273,15.75,5835872.0,14.00374984741211
2010-05-31,16.9950008392334,15.600000381469727,15.75,16.104999542236328,9720852.0,14.319389343261719
2010-06-01,16.415000915527344,15.005000114440918,16.2450008392334,15.510000228881836,6121988.0,13.790360450744629
2010-06-02,15.800000190734863,15.010000228881836,15.255000114440918,15.774999618530273,4588346.0,14.025978088378906
2010-06-03,16.094999313354492,15.449999809265137,15.800000190734863,15.479999542236328,4535830.0,13.763686180114746
2010-06-04,15.8149995803833,15.135000228881836,15.255000114440918,15.609999656677246,2016758.0,13.8792724609375
2010-06-07,16.440000534057617,15.15999984741211,15.21500015258789,16.0,5059170.0,14.226033210754395
2010-06-08,16.405000686645508,15.845000267028809,16.040000915527344,16.149999618530273,3179916.0,14.359402656555176
2010-06-09,16.985000610351562,16.100000381469727,16.25,16.969999313354492,5853264.0,15.088486671447754
2010-06-10,17.190000534057617,16.510000228881836,16.850000381469727,16.56999969482422,5668108.0,14.73283576965332
2010-06-11,16.69499969482422,15.859999656677246,16.55500030517578,15.9399995803833,7893520.0,14.172683715820312
2010-06-17,15.984999656677246,14.8149995803833,15.90999984741211,14.970000267028809,9762958.0,13.310232162475586
2010-06-18,14.869999885559082,13.475000381469727,14.869999885559082,13.475000381469727,15405624.0,11.980986595153809
2010-06-21,13.899999618530273,13.425000190734863,13.5,13.515000343322754,9610666.0,12.016551971435547
2010-06-22,13.850000381469727,13.505000114440918,13.5600004196167,13.630000114440918,8253438.0,12.11880111694336
2010-06-23,13.84000015258789,13.5,13.654999732971191,13.765000343322754,6047824.0,12.238834381103516
2010-06-24,13.835000038146973,13.529999732971191,13.71500015258789,13.595000267028809,4454420.0,12.087682723999023
2010-06-25,13.670000076293945,12.850000381469727,13.5,13.225000381469727,7143830.0,11.75870418548584
2010-06-28,13.600000381469727,13.199999809265137,13.25,13.295000076293945,4495080.0,11.820943832397461
2010-06-29,13.46500015258789,12.399999618530273,13.350000381469727,12.475000381469727,5429968.0,11.091859817504883
2010-06-30,12.739999771118164,12.029999732971191,12.1850004196167,12.604999542236328,4154966.0,11.20744514465332
2010-07-01,12.09000015258789,11.949999809265137,12.0600004196167,12.074999809265137,6739696.0,10.736210823059082
2010-07-02,12.25,10.869999885559082,12.074999809265137,11.324999809265137,10561692.0,10.06936264038086
2010-07-05,11.59000015258789,10.850000381469727,11.300000190734863,11.15999984741211,2009861.0,9.92265796661377
2010-07-06,11.579999923706055,10.979999542236328,10.979999542236328,11.390000343322754,5180625.0,10.127156257629395
2010-07-07,11.470000267028809,11.210000038146973,11.470000267028809,11.40999984741211,3037459.0,10.144938468933105
2010-07-08,11.850000381469727,11.279999732971191,11.430000305175781,11.779999732971191,6279631.0,10.473917007446289
2010-07-09,12.130000114440918,11.529999732971191,11.729999542236328,12.109999656677246,6676173.0,10.767328262329102
2010-07-12,12.220000267028809,11.949999809265137,12.079999923706055,11.960000038146973,5486682.0,10.633959770202637
2010-07-13,11.84000015258789,11.3100004196167,11.789999961853027,11.489999771118164,4573798.0,10.216068267822266
2010-07-14,11.75,11.489999771118164,11.489999771118164,11.640000343322754,3586913.0,10.349440574645996
2010-07-15,11.720000267028809,11.449999809265137,11.600000381469727,11.479999542236328,3574397.0,10.20717716217041
2010-07-16,11.609999656677246,11.359999656677246,11.40999984741211,11.510000228881836,2409987.0,10.23385238647461
2010-07-19,11.680000305175781,11.300000190734863,11.350000381469727,11.619999885559082,3798457.0,10.331657409667969
2010-07-20,12.170000076293945,11.609999656677246,11.630000114440918,12.149999618530273,6875503.0,10.802892684936523
2010-07-21,12.489999771118164,12.0,12.079999923706055,12.329999923706055,9658111.0,10.962935447692871
2010-07-22,12.470000267028809,12.149999618530273,12.199999809265137,12.4399995803833,6990788.0,11.060739517211914
2010-07-23,12.5,12.0,12.470000267028809,12.25,10500751.0,10.891805648803711
2010-07-26,12.489999771118164,12.100000381469727,12.239999771118164,12.369999885559082,6470237.0,10.99850082397461
2010-07-27,13.220000267028809,12.300000190734863,12.359999656677246,13.149999618530273,17357548.0,11.692022323608398
2010-07-28,13.850000381469727,13.109999656677246,13.220000267028809,13.600000381469727,16343648.0,12.092126846313477
2010-07-29,13.729999542236328,13.100000381469727,13.609999656677246,13.489999771118164,11596283.0,11.99432373046875
2010-07-30,13.479999542236328,13.15999984741211,13.40999984741211,13.34000015258789,6317716.0,11.860954284667969
2010-08-02,13.649999618530273,13.319999694824219,13.359999656677246,13.5600004196167,8099031.0,12.056564331054688
2010-08-03,13.6899995803833,13.350000381469727,13.640000343322754,13.369999885559082,6775574.0,11.887627601623535
2010-08-04,13.5,12.960000038146973,13.34000015258789,13.34000015258789,6312951.0,11.860954284667969
2010-08-05,13.970000267028809,13.3100004196167,13.350000381469727,13.880000114440918,13888039.0,12.341083526611328
2010-08-06,14.119999885559082,13.710000038146973,13.890000343322754,14.109999656677246,9925693.0,12.545580863952637
2010-08-09,14.380000114440918,13.920000076293945,14.300000190734863,14.180000305175781,10026214.0,12.607821464538574
2010-08-10,14.3100004196167,13.539999961853027,14.180000305175781,13.5600004196167,8909634.0,12.056564331054688
2010-08-11,13.800000190734863,13.399999618530273,13.539999961853027,13.600000381469727,5428220.0,12.092126846313477
2010-08-12,13.75,13.319999694824219,13.420000076293945,13.510000228881836,4438310.0,12.012106895446777
2010-08-13,13.960000038146973,13.529999732971191,13.539999961853027,13.9399995803833,5851021.0,12.394431114196777
2010-08-16,14.75,14.010000228881836,14.020000457763672,14.630000114440918,13505362.0,13.007928848266602
2010-08-17,14.600000381469727,14.199999809265137,14.600000381469727,14.520000457763672,22380924.0,12.910124778747559
2010-08-18,14.970000267028809,14.09000015258789,14.420000076293945,14.84000015258789,33912758.0,13.194644927978516
2010-08-19,14.859999656677246,14.359999656677246,14.859999656677246,14.470000267028809,22349018.0,12.865668296813965
2010-08-20,14.359999656677246,13.710000038146973,14.359999656677246,13.720000267028809,14374293.0,12.198821067810059
2010-08-23,13.949999809265137,13.600000381469727,13.729999542236328,13.640000343322754,5729581.0,12.127691268920898
2010-08-24,13.989999771118164,13.550000190734863,13.600000381469727,13.789999961853027,5598771.0,12.261061668395996
2010-08-25,13.890000343322754,13.369999885559082,13.670000076293945,13.390000343322754,6245976.0,11.905411720275879
2010-08-26,13.600000381469727,13.170000076293945,13.449999809265137,13.449999809265137,6458056.0,11.958756446838379
2010-08-27,13.800000190734863,13.329999923706055,13.449999809265137,13.720000267028809,6381375.0,12.198821067810059
2010-08-30,14.25,13.75,13.850000381469727,14.210000038146973,9248535.0,12.634496688842773
2010-08-31,14.399999618530273,14.020000457763672,14.100000381469727,14.369999885559082,8844985.0,12.77675724029541
2010-09-01,14.399999618530273,13.8100004196167,14.369999885559082,13.949999809265137,6291623.0,12.403321266174316
2010-09-02,14.180000305175781,13.899999618530273,13.970000267028809,14.15999984741211,7490615.0,12.590038299560547
2010-09-03,14.199999809265137,13.8100004196167,14.170000076293945,13.970000267028809,5437322.0,12.42110538482666
2010-09-06,14.079999923706055,13.75,14.0,13.880000114440918,7614574.0,12.341083526611328
2010-09-07,13.970000267028809,13.649999618530273,13.8100004196167,13.829999923706055,5777242.0,12.296626091003418
2010-09-08,13.829999923706055,13.600000381469727,13.770000457763672,13.75,4857563.0,12.225495338439941
2010-09-09,14.109999656677246,13.710000038146973,13.710000038146973,13.779999732971191,7012323.0,12.25217056274414
2010-09-10,14.380000114440918,13.600000381469727,13.760000228881836,14.279999732971191,13493712.0,12.696733474731445
2010-09-13,14.600000381469727,14.199999809265137,14.369999885559082,14.34000015258789,13345970.0,12.750082015991211
2010-09-14,14.460000038146973,14.100000381469727,14.399999618530273,14.199999809265137,6832469.0,12.625601768493652
2010-09-15,14.390000343322754,14.0,14.199999809265137,14.239999771118164,9678567.0,12.661169052124023
2010-09-16,14.239999771118164,13.600000381469727,14.239999771118164,13.75,6651571.0,12.225495338439941
2010-09-17,13.920000076293945,13.699999809265137,13.699999809265137,13.770000457763672,3207635.0,12.243278503417969
2010-09-20,13.789999961853027,13.5,13.770000457763672,13.600000381469727,3193614.0,12.092126846313477
2010-09-21,13.800000190734863,13.5,13.579999923706055,13.760000228881836,2670538.0,12.23438835144043
2010-09-27,14.100000381469727,13.75,13.850000381469727,14.079999923706055,3745334.0,12.51890754699707
2010-09-28,14.270000457763672,13.930000305175781,14.079999923706055,14.130000114440918,5479197.0,12.56336498260498
2010-09-29,14.279999732971191,14.039999961853027,14.140000343322754,14.260000228881836,6665084.0,12.678951263427734
2010-09-30,14.289999961853027,13.949999809265137,14.229999542236328,13.979999542236328,7799698.0,12.429994583129883
2010-10-08,14.430000305175781,13.960000038146973,14.0,14.270000457763672,8409768.0,12.68784236907959
2010-10-11,14.350000381469727,13.819999694824219,14.3100004196167,14.010000228881836,11869643.0,12.456669807434082
2010-10-12,14.0,13.75,14.0,13.8100004196167,11108671.0,12.278844833374023
2010-10-13,13.979999542236328,13.710000038146973,13.779999732971191,13.970000267028809,7566357.0,12.42110538482666
2010-10-14,13.779999732971191,13.359999656677246,13.75,13.399999618530273,11990418.0,11.914301872253418
2010-10-15,13.75,13.229999542236328,13.34000015258789,13.470000267028809,8694644.0,11.976540565490723
2010-10-18,13.470000267028809,12.5,13.449999809265137,12.979999542236328,10010029.0,11.540868759155273
2010-10-19,13.449999809265137,12.90999984741211,12.979999542236328,13.420000076293945,9631086.0,11.932084083557129
2010-10-20,14.550000190734863,13.149999618530273,13.25,14.510000228881836,25199538.0,12.901232719421387
2010-10-21,15.380000114440918,14.600000381469727,14.600000381469727,15.199999809265137,38480034.0,13.514730453491211
2010-10-22,15.84000015258789,14.899999618530273,15.25,15.010000228881836,25462063.0,13.345797538757324
2010-10-25,15.239999771118164,14.6899995803833,15.0,15.140000343322754,15333459.0,13.461383819580078
2010-10-26,15.850000381469727,14.699999809265137,15.140000343322754,15.789999961853027,24163585.0,14.039316177368164
2010-10-27,16.649999618530273,15.199999809265137,16.0,15.420000076293945,24070131.0,13.71033763885498
2010-10-28,15.399999618530273,14.899999618530273,15.109999656677246,14.970000267028809,12978766.0,13.310232162475586
2010-10-29,15.399999618530273,14.899999618530273,15.109999656677246,15.069999694824219,7435226.0,13.399144172668457
2010-11-01,15.140000343322754,14.739999771118164,14.989999771118164,15.109999656677246,12575839.0,13.434707641601562
2010-11-02,15.119999885559082,14.829999923706055,15.119999885559082,14.850000381469727,10650418.0,13.203536987304688
2010-11-03,15.289999961853027,14.75,14.800000190734863,14.880000114440918,8736625.0,13.23021125793457
2010-11-04,15.119999885559082,14.8100004196167,14.890000343322754,14.979999542236328,6679167.0,13.319122314453125
2010-11-05,15.850000381469727,14.920000076293945,15.079999923706055,15.670000076293945,18331507.0,13.93262004852295
2010-11-08,15.989999771118164,15.489999771118164,15.800000190734863,15.760000228881836,18160991.0,14.012642860412598
2010-11-09,17.34000015258789,15.609999656677246,15.760000228881836,17.34000015258789,31783996.0,15.417463302612305
2010-11-10,19.06999969482422,17.6200008392334,17.6200008392334,18.850000381469727,47587263.0,16.760046005249023
2010-11-11,19.0,17.200000762939453,19.0,18.0,30993304.0,16.00428581237793
2010-11-12,17.989999771118164,16.510000228881836,17.6299991607666,17.389999389648438,26649543.0,15.461918830871582
2010-11-15,18.600000381469727,17.260000228881836,17.350000381469727,18.579999923706055,20744216.0,16.51998519897461
2010-11-16,19.649999618530273,17.549999237060547,18.600000381469727,18.299999237060547,31080516.0,16.27102279663086
2010-11-17,17.899999618530273,16.469999313354492,17.799999237060547,16.469999313354492,13712949.0,14.643919944763184
2010-11-18,16.729999542236328,15.210000038146973,16.049999237060547,16.1200008392334,13114236.0,14.332728385925293
2010-11-19,16.850000381469727,16.0,16.059999465942383,16.799999237060547,10214412.0,14.937334060668945
2010-11-22,17.989999771118164,16.389999389648438,16.75,17.899999618530273,16431015.0,15.915369987487793
2010-11-23,17.93000030517578,17.229999542236328,17.700000762939453,17.809999465942383,12044955.0,15.835352897644043
2010-11-24,18.899999618530273,17.610000610351562,17.6200008392334,18.530000686645508,14666782.0,16.47552490234375
2010-11-25,18.899999618530273,17.799999237060547,18.799999237060547,18.100000381469727,13875944.0,16.093202590942383
2010-11-26,18.079999923706055,17.579999923706055,18.079999923706055,17.940000534057617,8022036.0,15.95094108581543
2010-11-29,18.360000610351562,17.649999618530273,17.93000030517578,18.1200008392334,9522956.0,16.11098289489746
2010-11-30,18.06999969482422,16.709999084472656,18.06999969482422,17.299999237060547,10615193.0,15.381897926330566
2010-12-01,17.239999771118164,16.43000030517578,17.239999771118164,16.670000076293945,8202524.0,14.821746826171875
2010-12-02,17.149999618530273,16.709999084472656,16.780000686645508,16.8799991607666,5520364.0,15.008462905883789
2010-12-03,16.829999923706055,16.299999237060547,16.829999923706055,16.399999618530273,4105932.0,14.581683158874512
2010-12-06,16.68000030517578,16.100000381469727,16.399999618530273,16.18000030517578,4202163.0,14.386075973510742
2010-12-07,16.700000762939453,15.600000381469727,16.18000030517578,16.649999618530273,4249991.0,14.80396556854248
2010-12-08,16.93000030517578,16.5,16.649999618530273,16.729999542236328,4584355.0,14.875096321105957
2010-12-09,16.700000762939453,16.030000686645508,16.700000762939453,16.15999984741211,3284782.0,14.368291854858398
2010-12-10,16.510000228881836,15.869999885559082,16.0,16.329999923706055,2371584.0,14.519444465637207
2010-12-13,16.979999542236328,16.34000015258789,16.34000015258789,16.850000381469727,7946598.0,14.981789588928223
2010-12-14,16.799999237060547,16.600000381469727,16.75,16.75,4843564.0,14.892877578735352
2010-12-15,16.8799991607666,16.610000610351562,16.75,16.709999084472656,4605726.0,14.85731029510498
2010-12-16,16.770000457763672,16.389999389648438,16.6299991607666,16.459999084472656,3586897.0,14.635028839111328
2010-12-17,16.790000915527344,16.40999984741211,16.40999984741211,16.729999542236328,3489472.0,14.875096321105957
2010-12-20,16.84000015258789,15.90999984741211,16.790000915527344,16.219999313354492,4165992.0,14.421640396118164
2010-12-21,16.3799991607666,16.010000228881836,16.219999313354492,16.290000915527344,3377792.0,14.483880996704102
2010-12-22,16.290000915527344,16.290000915527344,16.290000915527344,16.290000915527344,0.0,14.483880996704102
2010-12-23,16.139999389648438,15.630000114440918,15.979999542236328,15.680000305175781,5702498.0,13.941511154174805
2010-12-24,15.699999809265137,15.020000457763672,15.680000305175781,15.199999809265137,2943275.0,13.514730453491211
2010-12-27,15.489999771118164,14.5,15.34000015258789,14.550000190734863,4304875.0,12.936797142028809
2010-12-28,14.550000190734863,13.8100004196167,14.5,13.9399995803833,4553909.0,12.394431114196777
2010-12-29,14.300000190734863,13.90999984741211,13.960000038146973,14.270000457763672,6354603.0,12.68784236907959
2010-12-30,14.369999885559082,14.039999961853027,14.279999732971191,14.220000267028809,2906982.0,12.643386840820312
2010-12-31,14.569999694824219,14.25,14.300000190734863,14.550000190734863,5706221.0,12.936797142028809
2011-01-04,14.699999809265137,14.399999618530273,14.65999984741211,14.600000381469727,3332144.0,12.981256484985352
2011-01-05,15.100000381469727,14.4399995803833,14.569999694824219,14.789999961853027,4410858.0,13.150187492370605
2011-01-06,15.399999618530273,14.609999656677246,14.699999809265137,15.359999656677246,5674405.0,13.656991004943848
2011-01-07,15.279999732971191,14.859999656677246,15.25,15.010000228881836,4924280.0,13.345797538757324
2011-01-10,15.079999923706055,14.010000228881836,14.979999542236328,14.170000076293945,6934421.0,12.598930358886719
2011-01-11,14.25,13.609999656677246,14.0,14.239999771118164,3631489.0,12.661169052124023
2011-01-12,14.359999656677246,14.050000190734863,14.050000190734863,14.34000015258789,2834332.0,12.750082015991211
2011-01-13,14.479999542236328,14.199999809265137,14.380000114440918,14.449999809265137,2091911.0,12.847886085510254
2011-01-14,14.600000381469727,14.119999885559082,14.319999694824219,14.3100004196167,3630990.0,12.723407745361328
2011-01-17,14.199999809265137,13.5600004196167,14.199999809265137,13.800000190734863,3180846.0,12.269953727722168
2011-01-18,14.0,13.600000381469727,13.800000190734863,13.90999984741211,1230807.0,12.367756843566895
2011-01-19,14.180000305175781,13.800000190734863,13.90999984741211,14.149999618530273,2062042.0,12.581146240234375
2011-01-20,14.149999618530273,13.5600004196167,14.149999618530273,13.579999923706055,1843348.0,12.074345588684082
2011-01-21,13.680000305175781,13.270000457763672,13.5600004196167,13.380000114440918,2549902.0,11.896519660949707
2011-01-24,13.380000114440918,13.020000457763672,13.380000114440918,13.029999732971191,1539581.0,11.585325241088867
2011-01-25,13.029999732971191,12.359999656677246,13.020000457763672,12.699999809265137,3188215.0,11.291913032531738
2011-01-26,12.899999618530273,12.65999984741211,12.680000305175781,12.75,1670375.0,11.336369514465332
2011-01-27,12.960000038146973,12.520000457763672,12.6899995803833,12.890000343322754,1777509.0,11.460848808288574
2011-01-28,13.319999694824219,12.8100004196167,12.859999656677246,13.289999961853027,2029651.0,11.816497802734375
2011-01-31,13.300000190734863,13.109999656677246,13.260000228881836,13.279999732971191,1597427.0,11.80760669708252
2011-02-01,13.430000305175781,13.199999809265137,13.289999961853027,13.399999618530273,1269872.0,11.914301872253418
2011-02-09,13.489999771118164,13.029999732971191,13.289999961853027,13.119999885559082,2162015.0,11.665345191955566
2011-02-10,13.649999618530273,13.0,13.140000343322754,13.640000343322754,3030854.0,12.127691268920898
2011-02-11,13.970000267028809,13.520000457763672,13.630000114440918,13.84000015258789,3111187.0,12.30551815032959
2011-02-14,14.100000381469727,13.789999961853027,13.800000190734863,14.0,3653317.0,12.447778701782227
2011-02-15,14.170000076293945,13.899999618530273,14.029999732971191,13.920000076293945,3827936.0,12.37664794921875
2011-02-16,14.09000015258789,13.850000381469727,13.920000076293945,14.050000190734863,2724406.0,12.492234230041504
2011-02-17,14.380000114440918,14.050000190734863,14.079999923706055,14.130000114440918,4037131.0,12.56336498260498
2011-02-18,14.25,13.869999885559082,14.149999618530273,13.9399995803833,3330363.0,12.394431114196777
2011-02-21,14.020000457763672,13.760000228881836,13.8100004196167,14.0,4239340.0,12.447778701782227
2011-02-22,14.130000114440918,13.420000076293945,14.100000381469727,13.420000076293945,5390512.0,11.932084083557129
2011-02-23,13.779999732971191,13.319999694824219,13.390000343322754,13.710000038146973,3359606.0,12.189931869506836
2011-02-24,14.020000457763672,13.529999732971191,13.699999809265137,14.0,3362545.0,12.447778701782227
2011-02-25,14.050000190734863,13.770000457763672,14.029999732971191,13.890000343322754,2934481.0,12.3499755859375
2011-02-28,13.989999771118164,13.779999732971191,13.880000114440918,13.9399995803833,4764447.0,12.394431114196777
2011-03-01,14.600000381469727,13.960000038146973,13.970000267028809,14.460000038146973,9152566.0,12.856775283813477
2011-03-02,14.779999732971191,14.319999694824219,14.579999923706055,14.550000190734863,8951455.0,12.936797142028809
2011-03-03,14.640000343322754,14.020000457763672,14.5,14.119999885559082,4613970.0,12.554474830627441
2011-03-04,14.270000457763672,14.010000228881836,14.0600004196167,14.270000457763672,2902766.0,12.68784236907959
2011-03-07,14.399999618530273,14.109999656677246,14.25,14.399999618530273,5313272.0,12.80342960357666
2011-03-08,14.350000381469727,14.199999809265137,14.350000381469727,14.300000190734863,3565254.0,12.714517593383789
2011-03-09,14.359999656677246,14.149999618530273,14.350000381469727,14.199999809265137,3635126.0,12.625601768493652
2011-03-10,14.359999656677246,14.079999923706055,14.180000305175781,14.1899995803833,3710845.0,12.616710662841797
2011-03-11,14.319999694824219,14.050000190734863,14.149999618530273,14.130000114440918,3300197.0,12.56336498260498
2011-03-14,14.619999885559082,14.100000381469727,14.140000343322754,14.569999694824219,8840125.0,12.954580307006836
2011-03-15,14.600000381469727,13.970000267028809,14.600000381469727,14.350000381469727,6748094.0,12.758971214294434
2011-03-16,14.470000267028809,14.210000038146973,14.359999656677246,14.40999984741211,5021214.0,12.8123197555542
2011-03-17,14.369999885559082,13.949999809265137,14.3100004196167,13.960000038146973,5370123.0,12.412212371826172
2011-03-18,14.170000076293945,13.680000305175781,14.050000190734863,13.789999961853027,5757498.0,12.261061668395996
2011-03-21,13.770000457763672,13.5600004196167,13.680000305175781,13.630000114440918,3005265.0,12.11880111694336
2011-03-22,13.739999771118164,13.5,13.600000381469727,13.670000076293945,1860301.0,12.154365539550781
2011-03-23,13.779999732971191,13.609999656677246,13.699999809265137,13.770000457763672,2018722.0,12.243278503417969
2011-03-24,13.899999618530273,13.6899995803833,13.800000190734863,13.720000267028809,3296703.0,12.198821067810059
2011-03-25,13.779999732971191,13.579999923706055,13.720000267028809,13.59000015258789,5472190.0,12.083235740661621
2011-03-28,13.800000190734863,13.539999961853027,13.630000114440918,13.65999984741211,3786409.0,12.145474433898926
2011-03-29,13.729999542236328,13.300000190734863,13.699999809265137,13.380000114440918,4014469.0,11.896519660949707
2011-03-30,13.369999885559082,13.09000015258789,13.369999885559082,13.199999809265137,2370991.0,11.736475944519043
2011-03-31,13.34000015258789,13.180000305175781,13.319999694824219,13.210000038146973,2274535.0,11.745366096496582
2011-04-01,13.470000267028809,13.1899995803833,13.300000190734863,13.4399995803833,1906394.0,11.949865341186523
2011-04-06,13.460000038146973,13.199999809265137,13.350000381469727,13.289999961853027,1952094.0,11.816497802734375
2011-04-07,13.300000190734863,13.170000076293945,13.300000190734863,13.260000228881836,2156201.0,11.789824485778809
2011-04-08,13.520000457763672,13.260000228881836,13.260000228881836,13.470000267028809,2533795.0,11.976540565490723
2011-04-11,13.680000305175781,13.449999809265137,13.460000038146973,13.479999542236328,2671789.0,11.985431671142578
2011-04-12,13.539999961853027,13.270000457763672,13.40999984741211,13.279999732971191,2638642.0,11.80760669708252
2011-04-13,13.5600004196167,13.199999809265137,13.260000228881836,13.539999961853027,2820966.0,12.038778305053711
2011-04-14,13.699999809265137,13.510000228881836,13.579999923706055,13.529999732971191,2885496.0,12.029887199401855
2011-04-15,13.600000381469727,13.380000114440918,13.539999961853027,13.579999923706055,1994335.0,12.074345588684082
2011-04-18,13.59000015258789,13.420000076293945,13.579999923706055,13.510000228881836,2506441.0,12.012106895446777
2011-04-19,13.399999618530273,13.109999656677246,13.399999618530273,13.199999809265137,3384957.0,11.736475944519043
2011-04-20,13.65999984741211,13.15999984741211,13.170000076293945,13.640000343322754,4420807.0,12.127691268920898
2011-04-21,13.899999618530273,13.510000228881836,13.640000343322754,13.760000228881836,6100168.0,12.23438835144043
2011-04-22,13.75,13.520000457763672,13.75,13.550000190734863,2642743.0,12.047670364379883
2011-04-25,13.569999694824219,13.25,13.569999694824219,13.300000190734863,2246990.0,11.825389862060547
2011-04-26,13.359999656677246,13.079999923706055,13.300000190734863,13.1899995803833,1879016.0,11.727585792541504
2011-04-27,13.3100004196167,13.020000457763672,13.229999542236328,13.039999961853027,1610547.0,11.59421443939209
2011-04-28,13.229999542236328,12.760000228881836,13.050000190734863,13.079999923706055,2878297.0,11.629780769348145
2011-04-29,13.350000381469727,12.949999809265137,13.010000228881836,13.34000015258789,2280357.0,11.860954284667969
2011-05-03,13.369999885559082,13.199999809265137,13.359999656677246,13.369999885559082,1778452.0,11.887627601623535
2011-05-04,13.359999656677246,13.100000381469727,13.359999656677246,13.270000457763672,2055861.0,11.79871654510498
2011-05-05,13.350000381469727,13.130000114440918,13.210000038146973,13.270000457763672,1344487.0,11.79871654510498
2011-05-06,13.3100004196167,13.0600004196167,13.210000038146973,13.279999732971191,1902983.0,11.80760669708252
2011-05-09,13.630000114440918,13.25,13.270000457763672,13.619999885559082,3741917.0,12.109909057617188
2011-05-10,13.609999656677246,13.4399995803833,13.600000381469727,13.520000457763672,2180857.0,12.020998001098633
2011-05-11,13.5,13.25,13.5,13.300000190734863,2199275.0,11.825389862060547
2011-05-12,13.470000267028809,13.100000381469727,13.229999542236328,13.1899995803833,2156693.0,11.727585792541504
2011-05-16,13.34000015258789,13.140000343322754,13.34000015258789,13.1899995803833,1810817.0,11.727585792541504
2011-05-17,13.279999732971191,13.050000190734863,13.260000228881836,13.149999618530273,1481830.0,11.692022323608398
2011-05-18,13.479999542236328,13.149999618530273,13.15999984741211,13.399999618530273,2497935.0,11.914301872253418
2011-05-19,13.4399995803833,13.170000076293945,13.3100004196167,13.390000343322754,1777490.0,11.905411720275879
2011-05-20,13.359999656677246,13.210000038146973,13.289999961853027,13.270000457763672,881301.0,11.79871654510498
2011-05-23,13.300000190734863,12.880000114440918,13.229999542236328,13.020000457763672,2645839.0,11.576435089111328
2011-05-24,13.069999694824219,12.710000038146973,12.899999618530273,12.899999618530273,1742729.0,11.469738006591797
2011-05-25,13.010000228881836,12.729999542236328,12.899999618530273,12.75,1161084.0,11.336369514465332
2011-05-26,12.90999984741211,12.420000076293945,12.899999618530273,12.449999809265137,2080000.0,11.06963062286377
2011-05-27,12.449999809265137,11.529999732971191,12.449999809265137,12.0600004196167,3023845.0,10.722872734069824
2011-05-30,12.149999618530273,11.75,11.880000114440918,11.859999656677246,1164031.0,10.545047760009766
2011-05-31,12.100000381469727,11.649999618530273,11.859999656677246,12.069999694824219,1200387.0,10.731762886047363
2011-06-01,12.09000015258789,11.979999542236328,12.050000190734863,12.039999961853027,909509.0,10.70508861541748
2011-06-02,11.880000114440918,11.380000114440918,11.880000114440918,11.630000114440918,2444039.0,10.340547561645508
2011-06-03,12.119999885559082,11.529999732971191,11.800000190734863,12.069999694824219,2127787.0,10.731762886047363
2011-06-07,12.779999732971191,11.979999542236328,11.979999542236328,12.65999984741211,4816768.0,11.25634765625
2011-06-08,12.880000114440918,12.380000114440918,12.880000114440918,12.489999771118164,1948168.0,11.105196952819824
2011-06-09,12.520000457763672,12.0,12.399999618530273,12.010000228881836,1505719.0,10.67841625213623
2011-06-10,12.079999923706055,11.789999961853027,12.079999923706055,12.039999961853027,1043001.0,10.70508861541748
2011-06-13,12.0600004196167,11.779999732971191,12.0,12.029999732971191,678057.0,10.696198463439941
2011-06-14,12.3100004196167,12.029999732971191,12.029999732971191,12.229999542236328,1029515.0,10.8740234375
2011-06-15,12.350000381469727,12.079999923706055,12.149999618530273,12.09000015258789,1112114.0,10.749542236328125
2011-06-16,12.130000114440918,11.8100004196167,12.020000457763672,11.84000015258789,726642.0,10.527263641357422
2011-06-17,12.0,11.649999618530273,12.0,11.65999984741211,535260.0,10.367218971252441
2011-06-20,11.800000190734863,11.369999885559082,11.649999618530273,11.479999542236328,1087175.0,10.20717716217041
2011-06-21,11.59000015258789,11.329999923706055,11.479999542236328,11.550000190734863,551481.0,10.269417762756348
2011-06-22,11.6899995803833,11.479999542236328,11.5600004196167,11.5,617178.0,10.224961280822754
2011-06-23,11.75,11.350000381469727,11.569999694824219,11.729999542236328,1071688.0,10.429458618164062
2011-06-24,12.199999809265137,11.649999618530273,11.670000076293945,12.020000457763672,1743230.0,10.687305450439453
2011-06-27,12.229999542236328,12.029999732971191,12.100000381469727,12.09000015258789,1529228.0,10.749542236328125
2011-06-28,12.199999809265137,11.970000267028809,12.100000381469727,12.09000015258789,1576854.0,10.749542236328125
2011-06-29,12.149999618530273,11.970000267028809,12.079999923706055,11.970000267028809,1099631.0,10.642849922180176
2011-06-30,12.130000114440918,11.920000076293945,11.9399995803833,12.09000015258789,1113008.0,10.749542236328125
2011-07-01,12.25,12.079999923706055,12.109999656677246,12.109999656677246,1181737.0,10.767328262329102
2011-07-04,12.399999618530273,12.149999618530273,12.180000305175781,12.390000343322754,1883459.0,11.016284942626953
2011-07-05,12.520000457763672,12.3100004196167,12.3100004196167,12.510000228881836,2193704.0,11.122979164123535
2011-07-06,12.420000076293945,12.210000038146973,12.399999618530273,12.40999984741211,1568378.0,11.213335037231445
2011-07-07,12.449999809265137,12.260000228881836,12.34000015258789,12.289999961853027,1821656.0,11.104907035827637
2011-07-08,12.380000114440918,12.170000076293945,12.25,12.220000267028809,1395498.0,11.041658401489258
2011-07-11,12.470000267028809,12.079999923706055,12.220000267028809,12.460000038146973,2407696.0,11.258515357971191
2011-07-12,12.380000114440918,12.119999885559082,12.350000381469727,12.199999809265137,1841328.0,11.02358627319336
2011-07-13,12.369999885559082,12.119999885559082,12.119999885559082,12.3100004196167,1528639.0,11.122979164123535
2011-07-14,12.489999771118164,12.239999771118164,12.25,12.470000267028809,2487471.0,11.267552375793457
2011-07-15,13.100000381469727,12.5,12.569999694824219,13.039999961853027,7559973.0,11.782588005065918
2011-07-18,13.630000114440918,13.079999923706055,13.130000114440918,13.149999618530273,9152373.0,11.881979942321777
2011-07-19,13.390000343322754,13.0,13.079999923706055,13.010000228881836,4011278.0,11.75547981262207
2011-07-20,13.15999984741211,12.800000190734863,13.010000228881836,12.949999809265137,2775448.0,11.701266288757324
2011-07-21,12.989999771118164,12.699999809265137,12.829999923706055,12.760000228881836,2036513.0,11.529587745666504
2011-07-22,12.850000381469727,12.680000305175781,12.699999809265137,12.760000228881836,1500116.0,11.529587745666504
2011-07-25,12.789999961853027,12.119999885559082,12.710000038146973,12.1899995803833,2571345.0,11.014549255371094
2011-07-26,12.229999542236328,12.020000457763672,12.050000190734863,12.220000267028809,2204153.0,11.041658401489258
2011-07-27,12.579999923706055,12.100000381469727,12.180000305175781,12.390000343322754,3306676.0,11.19526481628418
2011-07-28,12.329999923706055,12.180000305175781,12.210000038146973,12.279999732971191,1340262.0,11.095870971679688
2011-07-29,12.380000114440918,12.199999809265137,12.199999809265137,12.319999694824219,1150625.0,11.132014274597168
2011-08-01,12.40999984741211,12.220000267028809,12.220000267028809,12.34000015258789,1248035.0,11.150086402893066
2011-08-02,12.34000015258789,12.039999961853027,12.34000015258789,12.25,1390887.0,11.06876277923584
2011-08-03,12.260000228881836,12.0600004196167,12.180000305175781,12.220000267028809,1929869.0,11.041658401489258
2011-08-04,12.34000015258789,12.0600004196167,12.300000190734863,12.210000038146973,1660424.0,11.032623291015625
2011-08-05,12.0600004196167,11.720000267028809,12.0,12.029999732971191,1721363.0,10.869978904724121
2011-08-08,11.949999809265137,11.289999961853027,11.819999694824219,11.470000267028809,2441785.0,10.363977432250977
2011-08-09,11.470000267028809,10.979999542236328,11.1899995803833,11.359999656677246,2193546.0,10.2645845413208
2011-08-10,11.649999618530273,11.460000038146973,11.479999542236328,11.550000190734863,1891374.0,10.436264038085938
2011-08-11,11.869999885559082,11.229999542236328,11.329999923706055,11.84000015258789,2168930.0,10.698299407958984
2011-08-12,11.989999771118164,11.8100004196167,11.850000381469727,11.84000015258789,1581557.0,10.698299407958984
2011-08-15,12.0,11.6899995803833,11.800000190734863,11.890000343322754,1731713.0,10.743478775024414
2011-08-16,11.920000076293945,11.6899995803833,11.920000076293945,11.710000038146973,1381880.0,10.580835342407227
2011-08-17,11.84000015258789,11.600000381469727,11.75,11.630000114440918,1001817.0,10.508549690246582
2011-08-18,11.739999771118164,11.380000114440918,11.739999771118164,11.380000114440918,1206318.0,10.282655715942383
2011-08-19,11.329999923706055,11.020000457763672,11.180000305175781,11.25,1025739.0,10.165193557739258
2011-08-22,11.369999885559082,11.170000076293945,11.25,11.210000038146973,824199.0,10.129048347473145
2011-08-23,11.329999923706055,11.170000076293945,11.25,11.3100004196167,1290142.0,10.219407081604004
2011-08-24,11.470000267028809,11.300000190734863,11.34000015258789,11.319999694824219,920281.0,10.228442192077637
2011-08-25,11.65999984741211,11.270000457763672,11.34000015258789,11.640000343322754,1807556.0,10.517584800720215
2011-08-26,11.649999618530273,11.5,11.649999618530273,11.600000381469727,1040500.0,10.48144245147705
2011-08-29,11.520000457763672,11.300000190734863,11.520000457763672,11.460000038146973,1984938.0,10.35494327545166
2011-08-30,11.619999885559082,11.329999923706055,11.40999984741211,11.350000381469727,1310300.0,10.255549430847168
2011-08-31,11.420000076293945,11.170000076293945,11.300000190734863,11.300000190734863,1082763.0,10.210371017456055
2011-09-01,11.399999618530273,11.149999618530273,11.380000114440918,11.210000038146973,962079.0,10.129048347473145
2011-09-02,11.260000228881836,11.119999885559082,11.220000267028809,11.15999984741211,860855.0,10.083870887756348
2011-09-05,11.140000343322754,10.880000114440918,11.140000343322754,10.899999618530273,1032627.0,9.848941802978516
2011-09-06,11.029999732971191,10.710000038146973,10.800000190734863,10.760000228881836,723757.0,9.722441673278809
2011-09-07,11.239999771118164,10.779999732971191,10.899999618530273,11.180000305175781,1905729.0,10.10194206237793
2011-09-08,11.819999694824219,11.119999885559082,11.119999885559082,11.460000038146973,4710073.0,10.35494327545166
2011-09-09,11.460000038146973,10.869999885559082,11.40999984741211,10.9399995803833,4137225.0,9.88508415222168
2011-09-13,10.800000190734863,10.5,10.800000190734863,10.609999656677246,1402207.0,9.586905479431152
2011-09-14,10.75,10.319999694824219,10.630000114440918,10.649999618530273,1381059.0,9.623047828674316
2011-09-15,10.680000305175781,10.479999542236328,10.670000076293945,10.510000228881836,1081408.0,9.496549606323242
2011-09-16,10.640000343322754,10.479999542236328,10.529999732971191,10.550000190734863,590965.0,9.532690048217773
2011-09-19,10.539999961853027,10.25,10.539999961853027,10.25,852393.0,9.261618614196777
2011-09-20,10.350000381469727,10.199999809265137,10.199999809265137,10.289999961853027,622242.0,9.297762870788574
2011-09-21,10.579999923706055,10.270000457763672,10.34000015258789,10.539999961853027,1080956.0,9.52365493774414
2011-09-22,10.5,10.199999809265137,10.5,10.220000267028809,908470.0,9.234511375427246
2011-09-23,10.149999618530273,9.989999771118164,10.100000381469727,10.050000190734863,1628155.0,9.080904960632324
2011-09-26,10.109999656677246,9.84000015258789,10.0600004196167,9.869999885559082,844666.0,8.918262481689453
2011-09-27,10.039999961853027,9.8100004196167,9.930000305175781,9.930000305175781,705691.0,8.972476959228516
2011-09-28,10.09000015258789,9.850000381469727,10.09000015258789,9.880000114440918,660863.0,8.927298545837402
2011-09-29,9.859999656677246,9.479999542236328,9.859999656677246,9.5,1075479.0,8.583939552307129
2011-09-30,9.630000114440918,9.40999984741211,9.630000114440918,9.420000076293945,775621.0,8.511653900146484
2011-10-10,9.529999732971191,9.329999923706055,9.420000076293945,9.329999923706055,502952.0,8.430333137512207
2011-10-11,9.699999809265137,9.0600004196167,9.5,9.1899995803833,1097929.0,8.303831100463867
2011-10-12,9.5,9.09000015258789,9.100000381469727,9.489999771118164,1468681.0,8.574904441833496
2011-10-13,9.680000305175781,9.449999809265137,9.449999809265137,9.569999694824219,1454216.0,8.647191047668457
2011-10-14,9.600000381469727,9.40999984741211,9.569999694824219,9.550000190734863,720899.0,8.629118919372559
2011-10-17,10.289999961853027,9.489999771118164,9.550000190734863,10.210000038146973,4585576.0,9.225475311279297
2011-10-18,10.100000381469727,9.859999656677246,10.100000381469727,10.079999923706055,3268607.0,9.108011245727539
2011-10-19,10.510000228881836,9.960000038146973,10.130000114440918,10.479999542236328,3404998.0,9.469441413879395
2011-10-20,10.4399995803833,9.960000038146973,10.4399995803833,10.0600004196167,3007122.0,9.089941024780273
2011-10-21,10.229999542236328,9.90999984741211,10.079999923706055,9.970000267028809,1682614.0,9.008618354797363
2011-10-24,10.010000228881836,9.5,9.899999618530273,9.869999885559082,2708054.0,8.918262481689453
2011-10-25,10.130000114440918,9.789999961853027,9.899999618530273,10.100000381469727,2453904.0,9.126082420349121
2011-10-26,10.65999984741211,9.979999542236328,10.079999923706055,10.489999771118164,9806760.0,9.478476524353027
2011-10-27,10.75,10.289999961853027,10.399999618530273,10.390000343322754,5747483.0,9.3881196975708
2011-10-28,10.59000015258789,10.239999771118164,10.449999809265137,10.4399995803833,5368239.0,9.43329906463623
2011-10-31,10.390000343322754,9.989999771118164,10.279999732971191,10.140000343322754,5708334.0,9.162226676940918
2011-11-01,10.279999732971191,9.949999809265137,9.979999542236328,10.140000343322754,3472498.0,9.162226676940918
2011-11-02,10.270000457763672,9.90999984741211,9.979999542236328,10.260000228881836,3998228.0,9.270655632019043
2011-11-03,10.489999771118164,10.270000457763672,10.270000457763672,10.380000114440918,5589217.0,9.379083633422852
2011-11-04,10.5600004196167,10.239999771118164,10.5600004196167,10.300000190734863,4445577.0,9.306797981262207
2011-11-07,10.420000076293945,10.25,10.289999961853027,10.270000457763672,2255865.0,9.27968978881836
2011-11-08,10.319999694824219,10.100000381469727,10.260000228881836,10.130000114440918,1999679.0,9.153190612792969
2011-11-09,11.140000343322754,10.149999618530273,10.15999984741211,10.520000457763672,7973116.0,9.505582809448242
2011-11-10,10.579999923706055,10.300000190734863,10.390000343322754,10.300000190734863,3989618.0,9.306797981262207
2011-11-11,10.470000267028809,10.229999542236328,10.3100004196167,10.359999656677246,2452767.0,9.361011505126953
2011-11-14,10.619999885559082,10.449999809265137,10.449999809265137,10.59000015258789,4884996.0,9.568836212158203
2011-11-15,10.949999809265137,10.520000457763672,10.569999694824219,10.859999656677246,5531177.0,9.812800407409668
2011-11-16,10.960000038146973,10.510000228881836,10.899999618530273,10.609999656677246,5092256.0,9.586905479431152
2011-11-17,10.880000114440918,10.550000190734863,10.550000190734863,10.869999885559082,3922349.0,9.821834564208984
2011-11-18,10.84000015258789,10.5,10.75,10.579999923706055,3063116.0,9.559799194335938
2011-11-21,11.109999656677246,10.5,10.529999732971191,11.069999694824219,7114442.0,10.00255012512207
2011-11-22,11.119999885559082,10.869999885559082,10.949999809265137,10.970000267028809,5663602.0,9.912191390991211
2011-11-23,11.029999732971191,10.8100004196167,10.970000267028809,10.829999923706055,2290900.0,9.78569221496582
2011-11-24,10.970000267028809,10.630000114440918,10.649999618530273,10.6899995803833,2524615.0,9.65919017791748
2011-11-25,10.760000228881836,10.5600004196167,10.619999885559082,10.640000343322754,2046180.0,9.614011764526367
2011-11-28,10.729999542236328,10.319999694824219,10.65999984741211,10.390000343322754,1666110.0,9.3881196975708
2011-11-29,11.100000381469727,10.430000305175781,10.5,11.010000228881836,3898346.0,9.948336601257324
2011-11-30,11.170000076293945,10.680000305175781,10.880000114440918,10.869999885559082,5468776.0,9.821834564208984
2011-12-01,11.449999809265137,10.930000305175781,11.149999618530273,11.199999809265137,5719052.0,10.120014190673828
2011-12-02,11.4399995803833,11.020000457763672,11.180000305175781,11.260000228881836,5035482.0,10.17422866821289
2011-12-05,11.300000190734863,10.649999618530273,11.199999809265137,10.729999542236328,3635201.0,9.695334434509277
2011-12-06,10.800000190734863,10.260000228881836,10.75,10.300000190734863,2901598.0,9.306797981262207
2011-12-07,10.600000381469727,10.260000228881836,10.279999732971191,10.539999961853027,1959165.0,9.52365493774414
2011-12-08,10.680000305175781,10.3100004196167,10.420000076293945,10.539999961853027,1471097.0,9.52365493774414
2011-12-09,10.539999961853027,9.819999694824219,10.4399995803833,9.90999984741211,2316315.0,8.9544038772583
2011-12-12,9.890000343322754,9.460000038146973,9.890000343322754,9.489999771118164,1638587.0,8.574904441833496
2011-12-13,9.649999618530273,9.15999984741211,9.470000267028809,9.220000267028809,1601550.0,8.330941200256348
2011-12-14,9.34000015258789,9.109999656677246,9.270000457763672,9.149999618530273,929820.0,8.26768970489502
2011-12-15,9.4399995803833,9.140000343322754,9.15999984741211,9.350000381469727,2497991.0,8.448404312133789
2011-12-16,9.75,9.25,9.34000015258789,9.699999809265137,1881508.0,8.764654159545898
2011-12-19,9.819999694824219,9.529999732971191,9.710000038146973,9.789999961853027,895211.0,8.845974922180176
2011-12-20,9.9399995803833,9.609999656677246,9.680000305175781,9.649999618530273,993759.0,8.719475746154785
2011-12-21,9.859999656677246,9.329999923706055,9.6899995803833,9.390000343322754,619880.0,8.484548568725586
2011-12-22,9.800000190734863,9.0,9.380000114440918,9.649999618530273,1275223.0,8.719475746154785
2011-12-23,9.75,9.460000038146973,9.510000228881836,9.65999984741211,732566.0,8.728509902954102
2011-12-26,9.84000015258789,9.520000457763672,9.649999618530273,9.779999732971191,1012201.0,8.836939811706543
2011-12-27,9.899999618530273,9.510000228881836,9.720000267028809,9.619999885559082,1079393.0,8.692368507385254
2011-12-28,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0.0,8.692368507385254
2011-12-29,9.720000267028809,9.329999923706055,9.720000267028809,9.34000015258789,711484.0,8.439369201660156
2011-12-30,9.550000190734863,9.329999923706055,9.350000381469727,9.350000381469727,604771.0,8.448404312133789
2012-01-04,9.520000457763672,9.229999542236328,9.449999809265137,9.25,573403.0,8.358047485351562
2012-01-05,9.260000228881836,8.720000267028809,9.260000228881836,8.899999618530273,1807029.0,8.04179573059082
2012-01-06,9.229999542236328,8.699999809265137,8.859999656677246,9.15999984741211,1003795.0,8.276725769042969
2012-01-09,9.359999656677246,9.010000228881836,9.199999809265137,9.350000381469727,1118685.0,8.448404312133789
2012-01-10,9.609999656677246,9.25,9.359999656677246,9.600000381469727,2173767.0,8.674296379089355
2012-01-11,9.630000114440918,9.380000114440918,9.630000114440918,9.479999542236328,1118803.0,8.565869331359863
2012-01-12,9.550000190734863,9.380000114440918,9.390000343322754,9.420000076293945,878943.0,8.511653900146484
2012-01-13,9.479999542236328,8.920000076293945,9.479999542236328,8.9399995803833,1547569.0,8.077938079833984
2012-01-16,8.920000076293945,8.5,8.890000343322754,8.520000457763672,1777446.0,7.6984405517578125
2012-01-17,9.029999732971191,8.4399995803833,8.520000457763672,8.869999885559082,2279374.0,8.014689445495605
2012-01-18,9.010000228881836,8.5,8.869999885559082,8.579999923706055,2461488.0,7.7526535987854
2012-01-19,8.680000305175781,8.520000457763672,8.539999961853027,8.649999618530273,1503534.0,7.815902233123779
2012-01-20,9.010000228881836,8.649999618530273,8.649999618530273,8.899999618530273,2247241.0,8.04179573059082
2012-01-30,8.920000076293945,8.789999961853027,8.920000076293945,8.8100004196167,828456.0,7.960474967956543
2012-01-31,8.890000343322754,8.510000228881836,8.800000190734863,8.739999771118164,687051.0,7.897225379943848
2012-02-01,8.800000190734863,8.649999618530273,8.699999809265137,8.699999809265137,759398.0,7.861081600189209
2012-02-02,8.859999656677246,8.699999809265137,8.739999771118164,8.859999656677246,655403.0,8.005654335021973
2012-02-03,9.170000076293945,8.8100004196167,8.859999656677246,9.029999732971191,2474988.0,8.159260749816895
2012-02-06,9.210000038146973,8.930000305175781,9.0,9.069999694824219,2052697.0,8.195403099060059
2012-02-07,9.149999618530273,8.859999656677246,9.100000381469727,8.930000305175781,1129800.0,8.068903923034668
2012-02-08,9.119999885559082,8.84000015258789,8.84000015258789,9.100000381469727,1302985.0,8.222511291503906
2012-02-09,9.239999771118164,9.050000190734863,9.149999618530273,9.199999809265137,2362768.0,8.312867164611816
2012-02-10,9.260000228881836,9.100000381469727,9.1899995803833,9.140000343322754,1762184.0,8.258655548095703
2012-02-13,9.270000457763672,9.0,9.109999656677246,9.229999542236328,1974028.0,8.339974403381348
2012-02-14,9.239999771118164,9.079999923706055,9.199999809265137,9.170000076293945,1377403.0,8.285759925842285
2012-02-15,9.329999923706055,9.069999694824219,9.180000305175781,9.319999694824219,2596966.0,8.421295166015625
2012-02-16,9.369999885559082,9.25,9.3100004196167,9.319999694824219,2285785.0,8.421295166015625
2012-02-17,9.359999656677246,9.199999809265137,9.319999694824219,9.239999771118164,1492472.0,8.349010467529297
2012-02-20,9.4399995803833,9.270000457763672,9.329999923706055,9.350000381469727,2233923.0,8.448404312133789
2012-02-21,9.550000190734863,9.1899995803833,9.319999694824219,9.529999732971191,4071991.0,8.61104679107666
2012-02-22,9.600000381469727,9.470000267028809,9.479999542236328,9.59000015258789,2505078.0,8.665261268615723
2012-02-23,9.680000305175781,9.449999809265137,9.680000305175781,9.5600004196167,1995695.0,8.638154983520508
2012-02-24,9.859999656677246,9.510000228881836,9.510000228881836,9.850000381469727,3733967.0,8.900190353393555
2012-02-27,10.09000015258789,9.789999961853027,9.8100004196167,9.9399995803833,3321815.0,8.981511116027832
2012-02-28,9.9399995803833,9.6899995803833,9.899999618530273,9.890000343322754,2125443.0,8.936333656311035
2012-02-29,10.460000038146973,9.760000228881836,9.869999885559082,10.279999732971191,8873747.0,9.288724899291992
2012-03-01,10.180000305175781,9.949999809265137,10.180000305175781,10.020000457763672,7112874.0,9.05379867553711
2012-03-02,10.880000114440918,9.949999809265137,10.029999732971191,10.529999732971191,8665145.0,9.514619827270508
2012-03-05,10.640000343322754,10.270000457763672,10.489999771118164,10.380000114440918,14957639.0,9.379083633422852
2012-03-06,10.329999923706055,10.0,10.270000457763672,10.050000190734863,4084627.0,9.080904960632324
2012-03-07,9.970000267028809,9.770000457763672,9.930000305175781,9.829999923706055,3135064.0,8.882118225097656
2012-03-08,10.020000457763672,9.819999694824219,9.84000015258789,9.970000267028809,3210070.0,9.008618354797363
2012-03-09,10.020000457763672,9.869999885559082,10.010000228881836,10.010000228881836,2419581.0,9.044760704040527
2012-03-12,10.40999984741211,9.979999542236328,10.029999732971191,10.380000114440918,6525276.0,9.379083633422852
2012-03-13,10.4399995803833,10.220000267028809,10.40999984741211,10.3100004196167,3475079.0,9.315834045410156
2012-03-14,10.399999618530273,9.800000190734863,10.3100004196167,9.859999656677246,3861952.0,8.909224510192871
2012-03-15,9.920000076293945,9.5,9.779999732971191,9.829999923706055,2235754.0,8.882118225097656
2012-03-16,10.180000305175781,9.859999656677246,9.880000114440918,10.170000076293945,3384213.0,9.18933391571045
2012-03-19,10.369999885559082,10.100000381469727,10.15999984741211,10.359999656677246,2997803.0,9.361011505126953
2012-03-20,10.300000190734863,10.0,10.199999809265137,10.010000228881836,1581125.0,9.044760704040527
2012-03-21,10.100000381469727,9.819999694824219,10.010000228881836,10.0,1230038.0,9.035726547241211
2012-03-22,10.050000190734863,9.84000015258789,10.050000190734863,9.979999542236328,1510196.0,9.017653465270996
2012-03-23,9.899999618530273,9.59000015258789,9.880000114440918,9.789999961853027,2037457.0,8.845974922180176
2012-03-26,9.789999961853027,9.5600004196167,9.699999809265137,9.710000038146973,1523542.0,8.773690223693848
2012-03-27,9.850000381469727,9.5,9.6899995803833,9.539999961853027,1467107.0,8.620083808898926
2012-03-28,9.489999771118164,9.0,9.479999542236328,9.029999732971191,1972388.0,8.159260749816895
2012-03-29,9.0,8.800000190734863,9.0,8.8100004196167,1507245.0,7.960474967956543
2012-03-30,8.920000076293945,8.699999809265137,8.890000343322754,8.8100004196167,1052498.0,7.960474967956543
2012-04-05,8.960000038146973,8.539999961853027,8.699999809265137,8.949999809265137,4526778.0,8.086974143981934
2012-04-06,9.020000457763672,8.819999694824219,8.890000343322754,8.890000343322754,2461760.0,8.032761573791504
2012-04-09,8.949999809265137,8.710000038146973,8.899999618530273,8.75,1036705.0,7.9062604904174805
2012-04-10,8.800000190734863,8.550000190734863,8.649999618530273,8.800000190734863,1476410.0,7.95143985748291
2012-04-11,8.880000114440918,8.609999656677246,8.739999771118164,8.779999732971191,1245345.0,7.933366775512695
2012-04-12,8.920000076293945,8.75,8.850000381469727,8.899999618530273,2790856.0,8.04179573059082
2012-04-13,9.029999732971191,8.880000114440918,8.899999618530273,9.0,2152486.0,8.132153511047363
2012-04-16,9.220000267028809,8.850000381469727,8.949999809265137,9.079999923706055,2377608.0,8.204439163208008
2012-04-17,9.289999961853027,9.029999732971191,9.029999732971191,9.109999656677246,2702518.0,8.231547355651855
2012-04-18,9.220000267028809,9.0600004196167,9.130000114440918,9.220000267028809,1598401.0,8.330941200256348
2012-04-19,9.239999771118164,9.050000190734863,9.210000038146973,9.229999542236328,1758535.0,8.339974403381348
2012-04-20,9.399999618530273,9.0,9.239999771118164,9.069999694824219,3886999.0,8.195403099060059
2012-04-23,9.180000305175781,8.930000305175781,9.069999694824219,9.0600004196167,3810755.0,8.18636703491211
2012-04-24,9.770000457763672,8.979999542236328,9.0,9.4399995803833,8077014.0,8.52972412109375
2012-04-25,9.579999923706055,9.25,9.399999618530273,9.420000076293945,4293254.0,8.511653900146484
2012-04-26,9.65999984741211,9.390000343322754,9.420000076293945,9.430000305175781,2086465.0,8.520689964294434
2012-04-27,9.609999656677246,9.399999618530273,9.420000076293945,9.430000305175781,1669657.0,8.520689964294434
2012-05-02,9.979999542236328,9.5,9.600000381469727,9.90999984741211,5372948.0,8.9544038772583
2012-05-03,10.520000457763672,9.890000343322754,9.930000305175781,10.359999656677246,8906121.0,9.361011505126953
2012-05-04,10.390000343322754,10.109999656677246,10.260000228881836,10.319999694824219,5275803.0,9.324869155883789
2012-05-07,10.649999618530273,10.199999809265137,10.270000457763672,10.40999984741211,5459904.0,9.406190872192383
2012-05-08,10.479999542236328,10.170000076293945,10.449999809265137,10.3100004196167,2705012.0,9.315834045410156
2012-05-09,10.279999732971191,10.039999961853027,10.279999732971191,10.119999885559082,4132022.0,9.144155502319336
2012-05-10,10.489999771118164,10.050000190734863,10.0600004196167,10.279999732971191,3092044.0,9.288724899291992
2012-05-11,10.420000076293945,10.180000305175781,10.25,10.25,2511721.0,9.261618614196777
2012-05-14,10.619999885559082,10.289999961853027,10.3100004196167,10.390000343322754,6835119.0,9.3881196975708
2012-05-15,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.3881196975708
2012-05-16,10.25,10.029999732971191,10.210000038146973,10.050000190734863,6624770.0,9.080904960632324
2012-05-17,10.359999656677246,10.029999732971191,10.029999732971191,10.25,2858161.0,9.261618614196777
2012-05-18,10.550000190734863,10.109999656677246,10.109999656677246,10.380000114440918,4199715.0,9.379083633422852
2012-05-21,10.550000190734863,10.300000190734863,10.319999694824219,10.40999984741211,2723216.0,9.406190872192383
2012-05-22,10.800000190734863,10.359999656677246,10.460000038146973,10.739999771118164,4935088.0,9.704371452331543
2012-05-23,11.069999694824219,10.569999694824219,10.789999961853027,10.9399995803833,8601356.0,9.88508415222168
2012-05-24,11.020000457763672,10.300000190734863,10.859999656677246,10.460000038146973,6146766.0,9.451369285583496
2012-05-25,10.470000267028809,10.180000305175781,10.40999984741211,10.220000267028809,3536613.0,9.234511375427246
2012-05-28,10.390000343322754,9.979999542236328,10.210000038146973,10.359999656677246,3815184.0,9.361011505126953
2012-05-29,10.5,10.220000267028809,10.34000015258789,10.369999885559082,2697955.0,9.370046615600586
2012-05-30,10.600000381469727,10.260000228881836,10.3100004196167,10.369999885559082,3715588.0,9.370046615600586
2012-05-31,10.84000015258789,10.390000343322754,10.390000343322754,10.819999694824219,9016458.0,9.776655197143555
2012-06-01,10.970000267028809,10.710000038146973,10.770000457763672,10.890000343322754,5804237.0,9.839906692504883
2012-06-04,11.430000305175781,10.5600004196167,10.649999618530273,11.050000190734863,10831343.0,9.984477043151855
2012-06-05,11.550000190734863,11.029999732971191,11.029999732971191,11.199999809265137,8088400.0,10.120014190673828
2012-06-06,11.449999809265137,11.109999656677246,11.180000305175781,11.220000267028809,4738396.0,10.13808536529541
2012-06-07,11.5600004196167,11.300000190734863,11.300000190734863,11.399999618530273,8062041.0,10.300726890563965
2012-06-08,11.510000228881836,11.100000381469727,11.5,11.130000114440918,7464768.0,10.056763648986816
2012-06-11,11.720000267028809,11.0,11.119999885559082,11.59000015258789,7567641.0,10.472406387329102
2012-06-12,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,10.472406387329102
2012-06-13,11.979999542236328,11.420000076293945,11.65999984741211,11.890000343322754,8494810.0,10.743478775024414
2012-06-14,11.880000114440918,11.550000190734863,11.800000190734863,11.6899995803833,7811919.0,10.562763214111328
2012-06-15,12.149999618530273,11.59000015258789,11.75,11.6899995803833,6709992.0,10.562763214111328
2012-06-18,11.970000267028809,11.65999984741211,11.739999771118164,11.960000038146973,3750910.0,10.806729316711426
2012-06-19,12.239999771118164,11.779999732971191,11.979999542236328,12.079999923706055,6268044.0,10.915157318115234
2012-06-20,12.079999923706055,11.649999618530273,12.050000190734863,11.729999542236328,3308510.0,10.598907470703125
2012-06-21,11.859999656677246,11.359999656677246,11.550000190734863,11.829999923706055,4276224.0,10.689263343811035
2012-06-25,11.960000038146973,11.479999542236328,11.699999809265137,11.630000114440918,2872622.0,10.508549690246582
2012-06-26,11.710000038146973,11.399999618530273,11.489999771118164,11.5600004196167,2729748.0,10.44529914855957
2012-06-27,12.119999885559082,11.550000190734863,11.550000190734863,11.819999694824219,5188396.0,10.680227279663086
2012-06-28,12.4399995803833,11.880000114440918,11.880000114440918,12.140000343322754,6520668.0,10.969371795654297
2012-06-29,12.399999618530273,12.029999732971191,12.100000381469727,12.390000343322754,5240309.0,11.19526481628418
2012-07-02,13.039999961853027,12.390000343322754,12.460000038146973,12.800000190734863,7147555.0,11.565730094909668
2012-07-03,13.020000457763672,12.380000114440918,12.800000190734863,12.5,6614715.0,11.294656753540039
2012-07-04,12.630000114440918,12.25,12.529999732971191,12.300000190734863,5407962.0,11.113943099975586
2012-07-05,12.609999656677246,12.199999809265137,12.199999809265137,12.5,4001513.0,11.294656753540039
2012-07-06,12.970000267028809,12.510000228881836,12.699999809265137,12.899999618530273,6613810.0,11.656087875366211
2012-07-09,13.390000343322754,12.789999961853027,12.789999961853027,13.149999618530273,7612584.0,11.881979942321777
2012-07-10,13.149999618530273,12.75,13.149999618530273,12.760000228881836,3644238.0,11.529587745666504
2012-07-11,13.6899995803833,12.609999656677246,12.710000038146973,13.670000076293945,7711327.0,12.351838111877441
2012-07-12,13.920000076293945,13.460000038146973,13.5,13.899999618530273,8284533.0,12.559659004211426
2012-07-13,14.0,13.65999984741211,13.75,13.949999809265137,4610442.0,12.604839324951172
2012-07-16,14.1899995803833,13.199999809265137,13.899999618530273,13.3100004196167,7584458.0,12.0265531539917
2012-07-17,13.5,12.600000381469727,13.279999732971191,13.4399995803833,6554111.0,12.144015312194824
2012-07-18,13.520000457763672,12.65999984741211,13.289999961853027,13.449999809265137,6866900.0,12.153051376342773
2012-07-19,13.460000038146973,13.020000457763672,13.260000228881836,13.100000381469727,4081186.0,11.836800575256348
2012-07-20,13.619999885559082,13.0,13.0,13.239999771118164,4755721.0,11.963300704956055
2012-07-23,13.739999771118164,13.050000190734863,13.100000381469727,13.710000038146973,4407157.0,12.387981414794922
2012-07-24,13.8100004196167,13.539999961853027,13.649999618530273,13.699999809265137,6588556.0,12.378944396972656
2012-07-25,13.699999809265137,13.25,13.699999809265137,13.420000076293945,3370835.0,12.125944137573242
2012-07-26,13.449999809265137,12.670000076293945,13.449999809265137,12.680000305175781,6001569.0,11.457301139831543
2012-07-27,12.779999732971191,11.960000038146973,12.65999984741211,12.199999809265137,9416360.0,11.02358627319336
2012-07-30,12.25,11.5,12.180000305175781,11.630000114440918,12218113.0,10.508549690246582
2012-07-31,11.819999694824219,11.270000457763672,11.600000381469727,11.6899995803833,6931265.0,10.562763214111328
2012-08-01,12.170000076293945,11.520000457763672,11.579999923706055,12.0,7871017.0,10.842869758605957
2012-08-02,12.420000076293945,11.899999618530273,11.979999542236328,12.289999961853027,7109776.0,11.104907035827637
2012-08-03,12.710000038146973,12.229999542236328,12.319999694824219,12.670000076293945,5563223.0,11.448264122009277
2012-08-06,12.890000343322754,12.510000228881836,12.59000015258789,12.710000038146973,5538371.0,11.48440933227539
2012-08-07,12.680000305175781,12.279999732971191,12.680000305175781,12.399999618530273,5599790.0,11.204299926757812
2012-08-08,12.5600004196167,12.260000228881836,12.390000343322754,12.420000076293945,3736360.0,11.222370147705078
2012-08-09,12.84000015258789,12.399999618530273,12.479999542236328,12.829999923706055,6318039.0,11.592838287353516
2012-08-10,13.100000381469727,12.680000305175781,12.899999618530273,12.850000381469727,5041622.0,11.610907554626465
2012-08-13,12.949999809265137,12.479999542236328,12.6899995803833,12.479999542236328,7148346.0,11.276586532592773
2012-08-14,12.539999961853027,11.8100004196167,12.449999809265137,12.270000457763672,8053635.0,11.086836814880371
2012-08-15,12.479999542236328,12.0,12.369999885559082,12.09000015258789,7997539.0,10.924193382263184
2012-08-16,12.270000457763672,11.779999732971191,12.0,12.25,5430854.0,11.06876277923584
2012-08-17,12.329999923706055,11.930000305175781,12.140000343322754,12.260000228881836,4169910.0,11.077798843383789
2012-08-20,12.25,11.930000305175781,12.199999809265137,12.199999809265137,3341740.0,11.02358627319336
2012-08-21,12.84000015258789,12.170000076293945,12.229999542236328,12.8100004196167,8467253.0,11.574767112731934
2012-08-22,13.069999694824219,12.649999618530273,12.899999618530273,12.670000076293945,6327908.0,11.448264122009277
2012-08-23,12.960000038146973,12.5600004196167,12.640000343322754,12.800000190734863,4761448.0,11.565730094909668
2012-08-24,12.829999923706055,12.449999809265137,12.699999809265137,12.460000038146973,3915764.0,11.258515357971191
2012-08-27,12.390000343322754,12.0,12.300000190734863,12.039999961853027,3239016.0,10.879014015197754
2012-08-28,12.300000190734863,11.930000305175781,11.949999809265137,12.149999618530273,3323552.0,10.978405952453613
2012-08-29,12.369999885559082,12.0,12.100000381469727,12.1899995803833,2704791.0,11.014549255371094
2012-08-30,12.260000228881836,11.380000114440918,12.170000076293945,11.600000381469727,5637191.0,10.48144245147705
2012-08-31,11.949999809265137,11.529999732971191,11.550000190734863,11.859999656677246,2472292.0,10.716371536254883
2012-09-03,12.25,11.649999618530273,11.710000038146973,12.199999809265137,2865018.0,11.02358627319336
2012-09-04,12.3100004196167,12.0,12.210000038146973,12.039999961853027,2385364.0,10.879014015197754
2012-09-05,12.149999618530273,11.819999694824219,12.039999961853027,12.039999961853027,1859871.0,10.879014015197754
2012-09-06,12.210000038146973,12.010000228881836,12.029999732971191,12.199999809265137,1505642.0,11.02358627319336
2012-09-07,12.8100004196167,12.199999809265137,12.210000038146973,12.600000381469727,6845715.0,11.385015487670898
2012-09-10,12.680000305175781,12.350000381469727,12.600000381469727,12.449999809265137,5794015.0,11.249479293823242
2012-09-11,12.539999961853027,12.319999694824219,12.380000114440918,12.460000038146973,3364550.0,11.258515357971191
2012-09-12,12.59000015258789,12.25,12.550000190734863,12.40999984741211,3451517.0,11.213335037231445
2012-09-13,12.399999618530273,11.949999809265137,12.380000114440918,11.960000038146973,3804634.0,10.806729316711426
2012-09-14,12.130000114440918,11.84000015258789,12.020000457763672,11.930000305175781,2056150.0,10.779622077941895
2012-09-17,12.100000381469727,11.630000114440918,11.960000038146973,11.670000076293945,3427848.0,10.544692993164062
2012-09-18,11.8100004196167,11.609999656677246,11.609999656677246,11.680000305175781,2097189.0,10.553728103637695
2012-09-19,12.050000190734863,11.680000305175781,11.680000305175781,12.029999732971191,2777595.0,10.869978904724121
2012-09-20,12.020000457763672,11.449999809265137,12.0,11.539999961853027,2781737.0,10.427228927612305
2012-09-21,11.600000381469727,11.0,11.479999542236328,11.0600004196167,4275831.0,9.993513107299805
2012-09-24,11.050000190734863,10.710000038146973,11.039999961853027,10.880000114440918,4158621.0,9.830870628356934
2012-09-25,10.960000038146973,10.680000305175781,10.880000114440918,10.800000190734863,3699618.0,9.758584022521973
2012-09-26,10.949999809265137,10.539999961853027,10.949999809265137,10.579999923706055,1834630.0,9.559799194335938
2012-09-27,10.899999618530273,10.449999809265137,10.5600004196167,10.6899995803833,3648476.0,9.65919017791748
2012-09-28,11.199999809265137,10.579999923706055,10.630000114440918,11.140000343322754,5060408.0,10.065799713134766
2012-10-08,11.319999694824219,11.050000190734863,11.149999618530273,11.300000190734863,3173055.0,10.210371017456055
2012-10-09,11.65999984741211,11.260000228881836,11.260000228881836,11.569999694824219,4126240.0,10.454334259033203
2012-10-10,11.680000305175781,11.470000267028809,11.550000190734863,11.630000114440918,2237946.0,10.508549690246582
2012-10-11,11.859999656677246,11.5,11.59000015258789,11.539999961853027,3745185.0,10.427228927612305
2012-10-12,11.729999542236328,11.319999694824219,11.539999961853027,11.380000114440918,2057724.0,10.282655715942383
2012-10-15,11.699999809265137,11.359999656677246,11.380000114440918,11.600000381469727,2794607.0,10.48144245147705
2012-10-16,12.359999656677246,11.600000381469727,11.600000381469727,12.020000457763672,8686409.0,10.860942840576172
2012-10-17,12.289999961853027,11.960000038146973,12.079999923706055,12.0600004196167,3844808.0,10.897087097167969
2012-10-18,12.220000267028809,11.869999885559082,12.0600004196167,12.109999656677246,5448479.0,10.942265510559082
2012-10-19,12.119999885559082,11.930000305175781,12.079999923706055,12.029999732971191,2294317.0,10.869978904724121
2012-10-22,12.520000457763672,11.899999618530273,11.90999984741211,12.470000267028809,4924577.0,11.267552375793457
2012-10-23,12.420000076293945,11.850000381469727,12.420000076293945,11.869999885559082,8564300.0,10.725407600402832
2012-10-24,11.899999618530273,11.399999618530273,11.739999771118164,11.529999732971191,5715262.0,10.418190956115723
2012-10-25,11.619999885559082,11.420000076293945,11.529999732971191,11.539999961853027,1880093.0,10.427228927612305
2012-10-26,11.600000381469727,11.279999732971191,11.5600004196167,11.289999961853027,2087079.0,10.201335906982422
2012-10-29,11.460000038146973,11.100000381469727,11.289999961853027,11.399999618530273,1580484.0,10.300726890563965
2012-10-30,11.680000305175781,11.390000343322754,11.430000305175781,11.460000038146973,2181643.0,10.35494327545166
2012-10-31,11.630000114440918,11.350000381469727,11.550000190734863,11.539999961853027,2148291.0,10.427228927612305
2012-11-01,11.640000343322754,11.460000038146973,11.550000190734863,11.600000381469727,3725856.0,10.48144245147705
2012-11-02,11.59000015258789,11.210000038146973,11.59000015258789,11.350000381469727,4059671.0,10.255549430847168
2012-11-05,11.390000343322754,11.199999809265137,11.270000457763672,11.359999656677246,1924817.0,10.2645845413208
2012-11-06,11.420000076293945,11.170000076293945,11.34000015258789,11.369999885559082,1928257.0,10.27362060546875
2012-11-07,11.380000114440918,11.170000076293945,11.380000114440918,11.210000038146973,2105152.0,10.129048347473145
2012-11-08,11.25,10.949999809265137,11.079999923706055,11.020000457763672,1825793.0,9.957371711730957
2012-11-09,11.079999923706055,10.819999694824219,10.899999618530273,10.979999542236328,1655607.0,9.921228408813477
2012-11-12,11.0600004196167,10.680000305175781,10.949999809265137,10.84000015258789,2301575.0,9.79472827911377
2012-11-13,10.789999961853027,10.34000015258789,10.789999961853027,10.359999656677246,2359663.0,9.361011505126953
2012-11-14,10.40999984741211,10.270000457763672,10.270000457763672,10.359999656677246,1227145.0,9.361011505126953
2012-11-15,10.460000038146973,10.199999809265137,10.300000190734863,10.369999885559082,1891621.0,9.370046615600586
2012-11-16,10.380000114440918,10.0600004196167,10.380000114440918,10.289999961853027,1347460.0,9.297762870788574
2012-11-19,10.239999771118164,9.960000038146973,10.239999771118164,10.09000015258789,2073421.0,9.117046356201172
2012-11-20,10.170000076293945,9.670000076293945,10.109999656677246,9.670000076293945,3240501.0,8.737545013427734
2012-11-21,9.770000457763672,9.479999542236328,9.569999694824219,9.729999542236328,3118634.0,8.791760444641113
2012-11-22,9.979999542236328,9.5,9.619999885559082,9.960000038146973,4195532.0,8.999582290649414
2012-11-23,10.170000076293945,9.850000381469727,9.899999618530273,10.029999732971191,4096104.0,9.062832832336426
2012-11-26,10.039999961853027,9.739999771118164,10.0,9.84000015258789,1904299.0,8.891154289245605
2012-11-27,9.84000015258789,9.149999618530273,9.739999771118164,9.359999656677246,2010005.0,8.457439422607422
2012-11-28,9.510000228881836,9.239999771118164,9.25,9.380000114440918,3192938.0,8.47551155090332
2012-11-29,9.539999961853027,9.270000457763672,9.4399995803833,9.350000381469727,2020574.0,8.448404312133789
2012-11-30,9.449999809265137,9.289999961853027,9.350000381469727,9.329999923706055,1107174.0,8.430333137512207
2012-12-03,9.359999656677246,9.020000457763672,9.359999656677246,9.130000114440918,1107343.0,8.249619483947754
2012-12-04,9.15999984741211,8.869999885559082,9.130000114440918,8.989999771118164,2351409.0,8.12311840057373
2012-12-05,9.569999694824219,8.949999809265137,8.949999809265137,9.489999771118164,4534890.0,8.574904441833496
2012-12-06,9.539999961853027,9.369999885559082,9.430000305175781,9.420000076293945,1441560.0,8.511653900146484
2012-12-07,9.890000343322754,9.4399995803833,9.4399995803833,9.880000114440918,3199075.0,8.927298545837402
2012-12-10,10.0,9.75,9.850000381469727,9.960000038146973,2460974.0,8.999582290649414
2012-12-11,9.9399995803833,9.789999961853027,9.899999618530273,9.8100004196167,1636748.0,8.86404800415039
2012-12-12,9.850000381469727,9.649999618530273,9.829999923706055,9.829999923706055,2005308.0,8.882118225097656
2012-12-13,9.680000305175781,9.550000190734863,9.630000114440918,9.619999885559082,1295953.0,8.872896194458008
2012-12-14,10.039999961853027,9.550000190734863,9.600000381469727,10.0,3656973.0,9.223383903503418
2012-12-17,10.0,9.779999732971191,10.0,9.899999618530273,4169559.0,9.131149291992188
2012-12-18,10.890000343322754,10.699999809265137,10.890000343322754,10.890000343322754,15369402.0,10.044265747070312
2012-12-19,11.489999771118164,10.739999771118164,11.300000190734863,10.800000190734863,30275353.0,9.96125316619873
2012-12-20,10.539999961853027,10.09000015258789,10.5,10.319999694824219,14918469.0,9.518531799316406
2012-12-21,10.4399995803833,10.130000114440918,10.199999809265137,10.260000228881836,9211845.0,9.4631929397583
2012-12-24,10.460000038146973,10.260000228881836,10.300000190734863,10.420000076293945,8647691.0,9.610767364501953
2012-12-25,10.670000076293945,10.279999732971191,10.40999984741211,10.59000015258789,7979703.0,9.767565727233887
2012-12-26,10.729999542236328,10.489999771118164,10.569999694824219,10.600000381469727,6639707.0,9.776788711547852
2012-12-27,10.649999618530273,10.40999984741211,10.619999885559082,10.430000305175781,5772760.0,9.619991302490234
2012-12-28,10.479999542236328,10.300000190734863,10.399999618530273,10.420000076293945,5166919.0,9.610767364501953
2012-12-31,10.630000114440918,10.319999694824219,10.470000267028809,10.600000381469727,7155210.0,9.776788711547852
2013-01-04,10.75,10.40999984741211,10.699999809265137,10.479999542236328,4325361.0,9.666107177734375
2013-01-07,10.800000190734863,10.550000190734863,10.630000114440918,10.680000305175781,6302090.0,9.85057544708252
2013-01-08,11.270000457763672,10.6899995803833,10.75,11.069999694824219,12988964.0,10.210286140441895
2013-01-09,11.100000381469727,10.6899995803833,11.050000190734863,10.8100004196167,6701154.0,9.970478057861328
2013-01-10,11.010000228881836,10.789999961853027,10.819999694824219,10.920000076293945,4594695.0,10.071935653686523
2013-01-11,10.989999771118164,10.460000038146973,10.930000305175781,10.520000457763672,5062193.0,9.702999114990234
2013-01-14,11.029999732971191,10.520000457763672,10.529999732971191,11.020000457763672,6653522.0,10.164170265197754
2013-01-15,11.470000267028809,10.920000076293945,11.039999961853027,11.420000076293945,9754729.0,10.533103942871094
2013-01-16,11.5600004196167,11.180000305175781,11.40999984741211,11.420000076293945,8398804.0,10.533103942871094
2013-01-17,11.779999732971191,11.34000015258789,11.479999542236328,11.609999656677246,9139479.0,10.708348274230957
2013-01-18,11.760000228881836,11.350000381469727,11.619999885559082,11.5600004196167,5897753.0,10.662232398986816
2013-01-21,11.550000190734863,11.34000015258789,11.520000457763672,11.430000305175781,6000681.0,10.542328834533691
2013-01-22,11.529999732971191,11.220000267028809,11.449999809265137,11.279999732971191,4609956.0,10.403976440429688
2013-01-23,11.359999656677246,11.0600004196167,11.229999542236328,11.279999732971191,3845482.0,10.403976440429688
2013-01-24,11.329999923706055,10.800000190734863,11.289999961853027,10.899999618530273,5642219.0,10.053488731384277
2013-01-25,11.140000343322754,10.680000305175781,10.680000305175781,11.079999923706055,3266369.0,10.21950912475586
2013-01-28,11.539999961853027,11.0,11.0,11.510000228881836,7490536.0,10.616114616394043
2013-01-29,12.380000114440918,11.880000114440918,11.880000114440918,12.0,14787054.0,11.068058967590332
2013-01-30,12.75,12.0,12.010000228881836,12.3100004196167,16810733.0,11.353984832763672
2013-01-31,12.470000267028809,12.130000114440918,12.300000190734863,12.350000381469727,7204648.0,11.390880584716797
2013-02-01,12.449999809265137,12.130000114440918,12.260000228881836,12.3100004196167,4985997.0,11.353984832763672
2013-02-04,13.029999732971191,12.350000381469727,12.350000381469727,12.729999542236328,10637053.0,11.74136734008789
2013-02-05,13.949999809265137,12.630000114440918,12.829999923706055,13.8100004196167,17653162.0,12.737492561340332
2013-02-06,14.15999984741211,13.550000190734863,13.699999809265137,13.800000190734863,11196712.0,12.728270530700684
2013-02-07,14.170000076293945,13.579999923706055,13.800000190734863,14.020000457763672,6780145.0,12.931184768676758
2013-02-08,14.65999984741211,13.960000038146973,14.0,14.5,8736437.0,13.373906135559082
2013-02-18,14.619999885559082,13.979999542236328,14.579999923706055,14.300000190734863,6194152.0,13.189438819885254
2013-02-19,14.289999961853027,13.8100004196167,14.15999984741211,14.020000457763672,6307141.0,12.931184768676758
2013-02-20,15.180000305175781,13.90999984741211,13.970000267028809,15.170000076293945,10385902.0,13.991874694824219
2013-02-21,15.149999618530273,14.180000305175781,14.899999618530273,14.399999618530273,11105043.0,13.281672477722168
2013-02-22,14.479999542236328,13.779999732971191,14.350000381469727,13.819999694824219,7072961.0,12.746715545654297
2013-02-25,14.300000190734863,13.65999984741211,13.819999694824219,14.109999656677246,7594473.0,13.01419448852539
2013-02-26,14.5600004196167,13.899999618530273,14.149999618530273,14.220000267028809,8707960.0,13.11565113067627
2013-02-27,14.430000305175781,13.510000228881836,14.220000267028809,13.789999961853027,8500359.0,12.719046592712402
2013-02-28,14.270000457763672,13.630000114440918,13.720000267028809,14.180000305175781,6141369.0,13.078758239746094
2013-03-01,14.770000457763672,14.039999961853027,14.130000114440918,14.479999542236328,9362013.0,13.355457305908203
2013-03-04,14.979999542236328,13.949999809265137,14.399999618530273,14.3100004196167,11207194.0,13.198662757873535
2013-03-05,15.350000381469727,14.220000267028809,14.25,15.319999694824219,11700222.0,14.130223274230957
2013-03-06,16.31999969482422,15.319999694824219,15.319999694824219,15.90999984741211,15235249.0,14.674405097961426
2013-03-07,16.190000534057617,15.149999618530273,15.850000381469727,15.319999694824219,10582166.0,14.130223274230957
2013-03-08,16.229999542236328,15.300000190734863,15.350000381469727,15.640000343322754,8894247.0,14.425374984741211
2013-03-11,16.31999969482422,15.550000190734863,15.6899995803833,16.079999923706055,7227419.0,14.831201553344727
2013-03-12,16.06999969482422,14.8100004196167,16.010000228881836,15.0,11758789.0,13.835076332092285
2013-03-13,15.34000015258789,14.729999542236328,15.029999732971191,14.899999618530273,6035091.0,13.742839813232422
2013-03-14,15.720000267028809,14.819999694824219,14.819999694824219,15.680000305175781,6895217.0,14.462265014648438
2013-03-15,16.149999618530273,15.199999809265137,15.75,15.789999961853027,9005133.0,14.563722610473633
2013-03-18,17.15999984741211,15.899999618530273,16.100000381469727,16.010000228881836,13118427.0,14.76663875579834
2013-03-19,16.350000381469727,15.579999923706055,16.0,16.149999618530273,6733222.0,14.895764350891113
2013-03-20,16.850000381469727,16.200000762939453,16.25,16.649999618530273,9686829.0,15.356934547424316
2013-03-21,17.290000915527344,16.399999618530273,16.600000381469727,17.110000610351562,7748926.0,15.781208038330078
2013-03-22,17.18000030517578,16.75,17.1299991607666,17.1200008392334,5696196.0,15.790433883666992
2013-03-25,17.1200008392334,16.309999465942383,17.1200008392334,16.520000457763672,7669176.0,15.237032890319824
2013-03-26,16.729999542236328,15.949999809265137,16.399999618530273,16.6200008392334,6172185.0,15.329263687133789
2013-03-27,17.219999313354492,16.510000228881836,16.610000610351562,17.040000915527344,7976666.0,15.716649055480957
2013-03-28,16.979999542236328,16.200000762939453,16.899999618530273,16.3700008392334,7353756.0,15.09868049621582
2013-03-29,16.65999984741211,16.0,16.299999237060547,16.149999618530273,5593567.0,14.895764350891113
2013-04-01,16.489999771118164,16.010000228881836,16.100000381469727,16.34000015258789,6011269.0,15.07101058959961
2013-04-02,16.670000076293945,15.0600004196167,16.329999923706055,15.130000114440918,10122486.0,13.954980850219727
2013-04-03,15.4399995803833,14.770000457763672,15.149999618530273,14.949999809265137,6210242.0,13.788957595825195
2013-04-08,15.40999984741211,14.880000114440918,14.899999618530273,15.329999923706055,4542176.0,14.139448165893555
2013-04-09,15.470000267028809,15.09000015258789,15.3100004196167,15.100000381469727,3384885.0,13.927310943603516
2013-04-10,15.079999923706055,14.619999885559082,14.979999542236328,14.680000305175781,5018034.0,13.539928436279297
2013-04-11,14.859999656677246,14.569999694824219,14.75,14.84000015258789,5000608.0,13.687500953674316
2013-04-12,15.229999542236328,14.699999809265137,14.699999809265137,15.039999961853027,5639490.0,13.871970176696777
2013-04-15,15.199999809265137,14.829999923706055,15.039999961853027,14.920000076293945,4543627.0,13.7612886428833
2013-04-16,14.899999618530273,14.399999618530273,14.699999809265137,14.699999809265137,4276554.0,13.55837345123291
2013-04-17,15.649999618530273,14.75,14.789999961853027,15.600000381469727,8318708.0,14.38847827911377
2013-04-18,15.979999542236328,15.329999923706055,15.449999809265137,15.510000228881836,6130056.0,14.305469512939453
2013-04-19,15.899999618530273,15.550000190734863,15.550000190734863,15.75,4606812.0,14.52683162689209
2013-04-22,16.299999237060547,15.670000076293945,15.670000076293945,16.18000030517578,5118006.0,14.923437118530273
2013-04-23,16.149999618530273,15.100000381469727,16.100000381469727,15.420000076293945,5920616.0,14.222458839416504
2013-04-24,15.399999618530273,14.770000457763672,15.399999618530273,15.15999984741211,9881197.0,13.982650756835938
2013-04-25,15.119999885559082,14.449999809265137,15.119999885559082,14.899999618530273,11326545.0,13.742839813232422
2013-04-26,14.899999618530273,13.40999984741211,14.859999656677246,13.430000305175781,13322826.0,12.387006759643555
2013-05-02,13.829999923706055,13.109999656677246,13.220000267028809,13.779999732971191,5308614.0,12.709822654724121
2013-05-03,14.350000381469727,13.609999656677246,13.6899995803833,14.1899995803833,4731193.0,13.087982177734375
2013-05-06,14.520000457763672,13.850000381469727,14.109999656677246,14.399999618530273,8621260.0,13.281672477722168
2013-05-07,14.520000457763672,14.050000190734863,14.289999961853027,14.15999984741211,3975453.0,13.060311317443848
2013-05-08,14.550000190734863,13.859999656677246,14.25,14.359999656677246,9593327.0,13.244778633117676
2013-05-09,14.670000076293945,13.460000038146973,14.600000381469727,13.680000305175781,20561812.0,12.617588996887207
2013-05-10,13.619999885559082,13.09000015258789,13.5,13.579999923706055,14751384.0,12.52535629272461
2013-05-13,13.609999656677246,13.3100004196167,13.5,13.579999923706055,7000138.0,12.52535629272461
2013-05-14,13.670000076293945,13.25,13.600000381469727,13.4399995803833,4410671.0,12.396227836608887
2013-05-15,13.550000190734863,13.279999732971191,13.460000038146973,13.470000267028809,8722866.0,12.42389965057373
2013-05-16,14.109999656677246,13.399999618530273,13.520000457763672,14.100000381469727,18487973.0,13.004971504211426
2013-05-17,14.300000190734863,13.930000305175781,14.130000114440918,14.180000305175781,14060888.0,13.078758239746094
2013-05-20,14.4399995803833,13.880000114440918,14.350000381469727,14.039999961853027,17481966.0,12.949630737304688
2013-05-21,14.449999809265137,13.8100004196167,14.039999961853027,14.4399995803833,12031663.0,13.318567276000977
2013-05-22,14.670000076293945,14.3100004196167,14.399999618530273,14.479999542236328,12242725.0,13.355457305908203
2013-05-23,14.449999809265137,14.0,14.449999809265137,14.100000381469727,8691297.0,13.004971504211426
2013-05-24,14.229999542236328,14.029999732971191,14.100000381469727,14.170000076293945,6635213.0,13.069535255432129
2013-05-27,14.550000190734863,14.020000457763672,14.0600004196167,14.529999732971191,9442534.0,13.401577949523926
2013-05-28,14.760000228881836,14.369999885559082,14.5,14.59000015258789,12472712.0,13.456915855407715
2013-05-29,14.970000267028809,14.40999984741211,14.59000015258789,14.90999984741211,13177866.0,13.75206470489502
2013-05-30,15.270000457763672,14.729999542236328,14.800000190734863,14.989999771118164,14192544.0,13.825850486755371
2013-05-31,15.739999771118164,14.949999809265137,14.949999809265137,15.449999809265137,18614067.0,14.250126838684082
2013-06-03,15.6899995803833,15.210000038146973,15.470000267028809,15.319999694824219,10205356.0,14.130223274230957
2013-06-04,15.300000190734863,14.449999809265137,15.300000190734863,14.619999885559082,11096222.0,13.484586715698242
2013-06-05,14.75,14.449999809265137,14.569999694824219,14.729999542236328,5238012.0,13.586043357849121
2013-06-06,14.6899995803833,14.210000038146973,14.6899995803833,14.229999542236328,5264744.0,13.124873161315918
2013-06-07,14.329999923706055,13.510000228881836,14.199999809265137,13.59000015258789,7953534.0,12.534579277038574
2013-06-13,13.399999618530273,12.880000114440918,13.399999618530273,13.380000114440918,5892506.0,12.340887069702148
2013-06-14,13.65999984741211,13.300000190734863,13.390000343322754,13.600000381469727,5027040.0,12.543803215026855
2013-06-17,13.850000381469727,13.319999694824219,13.6899995803833,13.630000114440918,5128708.0,12.571473121643066
2013-06-18,13.84000015258789,13.600000381469727,13.680000305175781,13.710000038146973,3100136.0,12.64526081085205
2013-06-19,13.729999542236328,13.119999885559082,13.649999618530273,13.649999618530273,4100357.0,12.589919090270996
2013-06-20,14.0,13.399999618530273,13.489999771118164,13.800000190734863,6531779.0,12.728270530700684
2013-06-21,13.8100004196167,13.300000190734863,13.449999809265137,13.739999771118164,4976038.0,12.672928810119629
2013-06-24,13.680000305175781,12.720000267028809,13.680000305175781,12.84000015258789,6086821.0,11.842824935913086
2013-06-25,13.050000190734863,11.569999694824219,12.65999984741211,12.90999984741211,4875453.0,11.907389640808105
2013-06-26,13.289999961853027,12.829999923706055,12.90999984741211,13.199999809265137,4086825.0,12.174866676330566
2013-06-27,13.460000038146973,12.869999885559082,13.140000343322754,13.119999885559082,4201619.0,12.101078987121582
2013-06-28,13.300000190734863,12.850000381469727,13.119999885559082,12.920000076293945,2588224.0,11.91661262512207
2013-07-01,13.180000305175781,12.729999542236328,12.850000381469727,13.149999618530273,3313489.0,12.128750801086426
2013-07-02,14.010000228881836,13.0600004196167,13.180000305175781,13.989999771118164,9448589.0,12.90351390838623
2013-07-03,14.050000190734863,13.59000015258789,13.800000190734863,13.899999618530273,5869939.0,12.820504188537598
2013-07-04,13.90999984741211,13.649999618530273,13.850000381469727,13.789999961853027,4441225.0,12.719046592712402
2013-07-05,13.949999809265137,13.460000038146973,13.779999732971191,13.479999542236328,4092023.0,12.433120727539062
2013-07-08,13.260000228881836,12.34000015258789,13.260000228881836,12.369999885559082,9348433.0,11.409324645996094
2013-07-09,12.470000267028809,12.149999618530273,12.329999923706055,12.350000381469727,4046377.0,11.390880584716797
2013-07-10,12.630000114440918,12.220000267028809,12.329999923706055,12.600000381469727,4309069.0,11.621464729309082
2013-07-11,13.130000114440918,12.550000190734863,12.550000190734863,12.9399995803833,5298276.0,11.935059547424316
2013-07-12,13.039999961853027,12.680000305175781,12.960000038146973,12.710000038146973,6178436.0,11.722921371459961
2013-07-15,13.039999961853027,12.600000381469727,12.609999656677246,13.0,7887093.0,11.990399360656738
2013-07-16,13.489999771118164,12.789999961853027,12.989999771118164,13.399999618530273,7560371.0,12.359333992004395
2013-07-17,13.399999618530273,12.850000381469727,13.350000381469727,12.949999809265137,5673593.0,11.944282531738281
2013-07-18,13.020000457763672,12.550000190734863,12.65999984741211,12.890000343322754,4697630.0,11.88894271850586
2013-07-19,12.949999809265137,12.489999771118164,12.890000343322754,12.5,4613578.0,11.529228210449219
2013-07-22,13.369999885559082,12.569999694824219,12.600000381469727,13.260000228881836,8157321.0,12.230207443237305
2013-07-23,13.899999618530273,13.199999809265137,13.25,13.800000190734863,10079386.0,12.728270530700684
2013-07-24,14.170000076293945,13.550000190734863,13.649999618530273,14.109999656677246,8952825.0,13.01419448852539
2013-07-25,14.149999618530273,13.640000343322754,14.0,13.739999771118164,6464717.0,12.672928810119629
2013-07-26,14.0600004196167,13.579999923706055,13.649999618530273,13.859999656677246,4963111.0,12.783610343933105
2013-07-29,13.789999961853027,13.329999923706055,13.75,13.5600004196167,4111475.0,12.50691032409668
2013-07-30,13.670000076293945,13.140000343322754,13.5600004196167,13.510000228881836,3290461.0,12.46079158782959
2013-07-31,13.630000114440918,13.239999771118164,13.579999923706055,13.470000267028809,4397702.0,12.42389965057373
2013-08-01,13.699999809265137,13.350000381469727,13.460000038146973,13.59000015258789,6765802.0,12.534579277038574
2013-08-02,13.949999809265137,13.40999984741211,13.630000114440918,13.829999923706055,6776298.0,12.755942344665527
2013-08-05,14.109999656677246,13.800000190734863,13.829999923706055,14.029999732971191,6248019.0,12.940406799316406
2013-08-06,14.0600004196167,13.779999732971191,14.039999961853027,13.989999771118164,6213486.0,12.90351390838623
2013-08-07,14.130000114440918,13.779999732971191,13.890000343322754,13.789999961853027,5692101.0,12.719046592712402
2013-08-08,14.3100004196167,13.720000267028809,13.729999542236328,14.300000190734863,8347704.0,13.189438819885254
2013-08-09,14.800000190734863,14.229999542236328,14.350000381469727,14.420000076293945,7963263.0,13.300118446350098
2013-08-12,14.75,14.300000190734863,14.420000076293945,14.420000076293945,5668699.0,13.300118446350098
2013-08-13,14.65999984741211,14.34000015258789,14.359999656677246,14.5600004196167,4888152.0,13.42924690246582
2013-08-14,14.649999618530273,14.149999618530273,14.609999656677246,14.329999923706055,5239360.0,13.217108726501465
2013-08-15,13.699999809265137,13.239999771118164,13.670000076293945,13.300000190734863,18387256.0,12.267102241516113
2013-08-16,13.289999961853027,12.680000305175781,13.130000114440918,12.710000038146973,10977011.0,11.722921371459961
2013-08-19,12.899999618530273,12.550000190734863,12.609999656677246,12.8100004196167,4754458.0,11.815155982971191
2013-08-20,12.84000015258789,12.630000114440918,12.84000015258789,12.6899995803833,5098335.0,11.704474449157715
2013-08-21,13.25,12.800000190734863,12.850000381469727,13.109999656677246,8349050.0,12.0918550491333
2013-08-22,13.020000457763672,12.829999923706055,13.010000228881836,12.930000305175781,4570710.0,11.925836563110352
2013-08-23,12.970000267028809,12.539999961853027,12.930000305175781,12.710000038146973,5720238.0,11.722921371459961
2013-08-26,12.819999694824219,12.550000190734863,12.65999984741211,12.8100004196167,4099356.0,11.815155982971191
2013-08-27,12.84000015258789,12.65999984741211,12.829999923706055,12.760000228881836,3795354.0,11.769039154052734
2013-08-28,12.729999542236328,12.420000076293945,12.699999809265137,12.4399995803833,5939261.0,11.473888397216797
2013-08-29,12.670000076293945,12.380000114440918,12.449999809265137,12.539999961853027,3579679.0,11.566123008728027
2013-08-30,12.579999923706055,12.149999618530273,12.529999732971191,12.210000038146973,4656853.0,11.26175308227539
2013-09-02,12.289999961853027,12.130000114440918,12.180000305175781,12.229999542236328,2791737.0,11.28019905090332
2013-09-03,12.479999542236328,12.180000305175781,12.229999542236328,12.470000267028809,3815088.0,11.50156021118164
2013-09-04,12.40999984741211,12.25,12.40999984741211,12.3100004196167,3188097.0,11.353984832763672
2013-09-05,12.319999694824219,12.0600004196167,12.3100004196167,12.130000114440918,4008485.0,11.187965393066406
2013-09-06,12.170000076293945,11.960000038146973,12.130000114440918,12.050000190734863,4064973.0,11.114178657531738
2013-09-09,12.229999542236328,12.050000190734863,12.0600004196167,12.180000305175781,3856928.0,11.234081268310547
2013-09-10,12.369999885559082,12.130000114440918,12.170000076293945,12.359999656677246,4422736.0,11.400101661682129
2013-09-11,12.399999618530273,12.210000038146973,12.359999656677246,12.239999771118164,4089393.0,11.289420127868652
2013-09-12,12.75,12.329999923706055,12.329999923706055,12.75,11196689.0,11.759815216064453
2013-09-13,12.6899995803833,12.489999771118164,12.6899995803833,12.609999656677246,6587996.0,11.630685806274414
2013-09-16,12.649999618530273,12.460000038146973,12.640000343322754,12.529999732971191,3500524.0,11.556900024414062
2013-09-17,12.630000114440918,12.270000457763672,12.529999732971191,12.289999961853027,3998343.0,11.335538864135742
2013-09-18,12.40999984741211,12.210000038146973,12.25,12.369999885559082,3646737.0,11.409324645996094
2013-09-23,12.800000190734863,12.319999694824219,12.380000114440918,12.640000343322754,5677510.0,11.658356666564941
2013-09-24,12.729999542236328,12.479999542236328,12.600000381469727,12.649999618530273,4771737.0,11.667579650878906
2013-09-25,12.6899995803833,12.4399995803833,12.649999618530273,12.449999809265137,3032542.0,11.483112335205078
2013-09-26,12.739999771118164,12.34000015258789,12.520000457763672,12.520000457763672,6262342.0,11.547677040100098
2013-09-27,13.449999809265137,12.600000381469727,12.600000381469727,13.420000076293945,26274775.0,12.377781867980957
2013-09-30,13.380000114440918,13.149999618530273,13.369999885559082,13.34000015258789,7909153.0,12.303994178771973
2013-10-08,13.649999618530273,13.239999771118164,13.270000457763672,13.5600004196167,8326980.0,12.50691032409668
2013-10-09,14.119999885559082,13.4399995803833,13.579999923706055,13.960000038146973,11742258.0,12.875843048095703
2013-10-10,14.050000190734863,13.770000457763672,13.899999618530273,13.8100004196167,6401322.0,12.737492561340332
2013-10-11,13.930000305175781,13.539999961853027,13.829999923706055,13.619999885559082,9013132.0,12.562248229980469
2013-10-14,13.970000267028809,13.420000076293945,13.600000381469727,13.520000457763672,7233899.0,12.470015525817871
2013-10-15,14.199999809265137,13.699999809265137,13.779999732971191,13.9399995803833,11421823.0,12.857396125793457
2013-10-16,13.869999885559082,13.3100004196167,13.869999885559082,13.359999656677246,8614287.0,12.322441101074219
2013-10-17,13.649999618530273,12.65999984741211,13.5600004196167,12.699999809265137,11150710.0,11.713698387145996
2013-10-18,12.899999618530273,12.680000305175781,12.75,12.880000114440918,3848985.0,11.879719734191895
2013-10-21,13.220000267028809,12.859999656677246,12.979999542236328,13.100000381469727,9209540.0,12.082633018493652
2013-10-22,13.380000114440918,12.979999542236328,13.100000381469727,13.109999656677246,6834953.0,12.0918550491333
2013-10-23,13.199999809265137,12.739999771118164,13.149999618530273,12.949999809265137,5401665.0,11.944282531738281
2013-10-24,12.979999542236328,12.6899995803833,12.819999694824219,12.760000228881836,3989205.0,11.769039154052734
2013-10-25,12.9399995803833,12.40999984741211,12.84000015258789,12.539999961853027,5253710.0,11.566123008728027
2013-10-28,12.680000305175781,12.329999923706055,12.579999923706055,12.470000267028809,2739479.0,11.50156021118164
2013-10-29,12.470000267028809,11.649999618530273,12.470000267028809,11.960000038146973,5662102.0,11.031167984008789
2013-10-30,12.15999984741211,11.869999885559082,11.979999542236328,12.09000015258789,3368775.0,11.151071548461914
2013-10-31,12.079999923706055,11.789999961853027,12.0,11.819999694824219,3277221.0,10.902039527893066
2013-11-01,11.90999984741211,11.600000381469727,11.619999885559082,11.760000228881836,2128002.0,10.846698760986328
2013-11-04,11.899999618530273,11.75,11.789999961853027,11.819999694824219,2762654.0,10.902039527893066
2013-11-05,11.989999771118164,11.720000267028809,11.859999656677246,11.970000267028809,2155684.0,11.040390968322754
2013-11-06,12.270000457763672,11.960000038146973,12.020000457763672,11.970000267028809,3709995.0,11.040390968322754
2013-11-07,12.0,11.75,12.0,11.800000190734863,1847378.0,10.883593559265137
2013-11-08,12.069999694824219,11.779999732971191,11.899999618530273,11.869999885559082,4256043.0,10.948156356811523
2013-11-11,12.15999984741211,11.75,11.949999809265137,12.069999694824219,2519646.0,11.132623672485352
2013-11-12,12.239999771118164,12.050000190734863,12.0600004196167,12.15999984741211,3972165.0,11.2156343460083
2013-11-13,12.170000076293945,11.850000381469727,12.170000076293945,11.859999656677246,2393291.0,10.938934326171875
2013-11-14,12.220000267028809,11.789999961853027,11.789999961853027,12.210000038146973,3331889.0,11.26175308227539
2013-11-15,12.430000305175781,12.170000076293945,12.170000076293945,12.220000267028809,4882105.0,11.270976066589355
2013-11-18,13.4399995803833,12.40999984741211,12.489999771118164,13.15999984741211,14407916.0,12.137974739074707
2013-11-19,13.279999732971191,13.100000381469727,13.100000381469727,13.229999542236328,6220718.0,12.202537536621094
2013-11-20,13.380000114440918,12.899999618530273,13.300000190734863,13.109999656677246,4893816.0,12.0918550491333
2013-11-21,13.279999732971191,12.989999771118164,13.100000381469727,13.210000038146973,4693584.0,12.184090614318848
2013-11-22,13.279999732971191,13.039999961853027,13.260000228881836,13.050000190734863,3672864.0,12.036517143249512
2013-11-25,13.550000190734863,12.890000343322754,13.010000228881836,13.3100004196167,8424250.0,12.276325225830078
2013-11-26,13.399999618530273,12.9399995803833,13.289999961853027,12.989999771118164,5454734.0,11.981176376342773
2013-11-27,13.199999809265137,12.9399995803833,12.9399995803833,13.0600004196167,3014761.0,12.045740127563477
2013-11-28,13.119999885559082,12.869999885559082,13.079999923706055,13.050000190734863,5067459.0,12.036517143249512
2013-11-29,13.119999885559082,12.859999656677246,13.010000228881836,13.050000190734863,3587220.0,12.036517143249512
2013-12-02,12.880000114440918,12.100000381469727,12.880000114440918,12.289999961853027,6837319.0,11.335538864135742
2013-12-03,12.520000457763672,12.25,12.25,12.460000038146973,2731957.0,11.492337226867676
2013-12-04,12.640000343322754,12.380000114440918,12.380000114440918,12.520000457763672,5502011.0,11.547677040100098
2013-12-05,12.670000076293945,12.3100004196167,12.5,12.65999984741211,5191555.0,11.676804542541504
2013-12-06,12.649999618530273,12.4399995803833,12.579999923706055,12.460000038146973,2612977.0,11.492337226867676
2013-12-09,12.489999771118164,12.25,12.489999771118164,12.380000114440918,4531890.0,11.418548583984375
2013-12-10,12.40999984741211,12.279999732971191,12.350000381469727,12.350000381469727,2474779.0,11.390880584716797
2013-12-11,12.4399995803833,12.270000457763672,12.350000381469727,12.359999656677246,2200860.0,11.400101661682129
2013-12-12,12.600000381469727,12.300000190734863,12.390000343322754,12.539999961853027,4099829.0,11.566123008728027
2013-12-13,12.640000343322754,12.430000305175781,12.529999732971191,12.539999961853027,2528990.0,11.566123008728027
2013-12-16,12.5,12.199999809265137,12.489999771118164,12.229999542236328,2477004.0,11.28019905090332
2013-12-17,12.34000015258789,12.140000343322754,12.220000267028809,12.220000267028809,1920038.0,11.270976066589355
2013-12-18,12.449999809265137,12.100000381469727,12.25,12.350000381469727,1817967.0,11.390880584716797
2013-12-19,12.350000381469727,12.079999923706055,12.279999732971191,12.130000114440918,1315843.0,11.279294967651367
2013-12-20,12.25,11.989999771118164,12.130000114440918,12.109999656677246,2263372.0,11.260697364807129
2013-12-23,12.510000228881836,12.050000190734863,12.119999885559082,12.369999885559082,3317537.0,11.502463340759277
2013-12-24,12.5,12.109999656677246,12.449999809265137,12.279999732971191,4430388.0,11.418774604797363
2013-12-25,12.880000114440918,12.15999984741211,12.300000190734863,12.800000190734863,9846754.0,11.902305603027344
2013-12-26,12.880000114440918,12.5,12.640000343322754,12.579999923706055,4266480.0,11.697734832763672
2013-12-27,12.710000038146973,12.40999984741211,12.529999732971191,12.609999656677246,9001540.0,11.72563362121582
2013-12-30,12.819999694824219,12.420000076293945,12.680000305175781,12.5,3868390.0,11.623346328735352
2013-12-31,12.649999618530273,12.430000305175781,12.5,12.619999885559082,2849328.0,11.734931945800781
2014-01-02,12.880000114440918,12.5,12.630000114440918,12.6899995803833,6428635.0,11.800021171569824
2014-01-03,12.75,12.319999694824219,12.649999618530273,12.430000305175781,4023023.0,11.558255195617676
2014-01-06,12.720000267028809,12.100000381469727,12.399999618530273,12.569999694824219,7504083.0,11.688435554504395
2014-01-07,12.460000038146973,12.210000038146973,12.460000038146973,12.390000343322754,4517394.0,11.521061897277832
2014-01-08,12.4399995803833,12.149999618530273,12.329999923706055,12.270000457763672,2943788.0,11.409478187561035
2014-01-09,12.5,12.180000305175781,12.270000457763672,12.239999771118164,3463146.0,11.38158130645752
2014-01-10,12.260000228881836,11.800000190734863,12.149999618530273,11.850000381469727,3382145.0,11.018932342529297
2014-01-13,11.949999809265137,11.5,11.859999656677246,11.619999885559082,2889738.0,10.805063247680664
2014-01-14,12.0,11.510000228881836,11.5600004196167,11.90999984741211,2408987.0,11.074723243713379
2014-01-15,11.90999984741211,11.5,11.90999984741211,11.729999542236328,3954642.0,10.907347679138184
2014-01-16,11.779999732971191,11.640000343322754,11.729999542236328,11.680000305175781,1583608.0,10.860855102539062
2014-01-17,11.800000190734863,11.600000381469727,11.680000305175781,11.649999618530273,1388282.0,10.832959175109863
2014-01-20,11.8100004196167,11.609999656677246,11.649999618530273,11.75,1588452.0,10.925945281982422
2014-01-21,12.0600004196167,11.720000267028809,11.720000267028809,11.949999809265137,3553094.0,11.111920356750488
2014-01-22,12.069999694824219,11.859999656677246,11.920000076293945,12.069999694824219,2920880.0,11.223503112792969
2014-01-23,12.069999694824219,11.899999618530273,12.069999694824219,11.960000038146973,2632440.0,11.12121868133545
2014-01-24,12.050000190734863,11.819999694824219,11.899999618530273,12.039999961853027,2658123.0,11.19560718536377
2014-01-27,12.020000457763672,11.880000114440918,12.020000457763672,11.90999984741211,2228293.0,11.074723243713379
2014-01-28,12.0600004196167,11.880000114440918,11.970000267028809,12.050000190734863,2149167.0,11.20490550994873
2014-01-29,12.039999961853027,11.899999618530273,12.029999732971191,11.9399995803833,1973986.0,11.102621078491211
2014-01-30,12.079999923706055,11.90999984741211,11.90999984741211,11.9399995803833,2012753.0,11.102621078491211
2014-02-07,12.069999694824219,11.899999618530273,11.90999984741211,12.029999732971191,1949320.0,11.186306953430176
2014-02-10,12.40999984741211,12.119999885559082,12.119999885559082,12.380000114440918,5833041.0,11.511762619018555
2014-02-11,12.569999694824219,12.260000228881836,12.380000114440918,12.470000267028809,5414857.0,11.595451354980469
2014-02-12,13.25,12.420000076293945,12.510000228881836,13.109999656677246,14744163.0,12.19056510925293
2014-02-13,13.119999885559082,12.8100004196167,12.979999542236328,12.819999694824219,7136503.0,11.920903205871582
2014-02-14,13.199999809265137,12.8100004196167,12.819999694824219,13.0,6449117.0,12.088278770446777
2014-02-17,13.149999618530273,12.850000381469727,13.050000190734863,13.050000190734863,5065948.0,12.134773254394531
2014-02-18,13.0600004196167,12.819999694824219,13.0,12.899999618530273,4954327.0,11.995292663574219
2014-02-19,12.989999771118164,12.6899995803833,12.84000015258789,12.789999961853027,5525406.0,11.893007278442383
2014-02-20,12.84000015258789,12.430000305175781,12.829999923706055,12.470000267028809,6633634.0,11.595451354980469
2014-02-21,12.5600004196167,12.15999984741211,12.460000038146973,12.25,7773858.0,11.39087963104248
2014-02-24,12.420000076293945,11.949999809265137,12.210000038146973,12.399999618530273,7544148.0,11.530359268188477
2014-02-25,12.59000015258789,11.930000305175781,12.369999885559082,12.09000015258789,7074697.0,11.24209976196289
2014-02-26,12.199999809265137,11.899999618530273,12.09000015258789,12.1899995803833,3926458.0,11.335087776184082
2014-02-27,12.350000381469727,12.0600004196167,12.350000381469727,12.180000305175781,4574379.0,11.325788497924805
2014-02-28,12.199999809265137,11.949999809265137,12.199999809265137,12.170000076293945,4199217.0,11.316490173339844
2014-03-03,12.449999809265137,12.100000381469727,12.180000305175781,12.430000305175781,6218538.0,11.558255195617676
2014-03-04,12.359999656677246,12.020000457763672,12.350000381469727,12.199999809265137,5014505.0,11.344386100769043
2014-03-05,12.25,11.989999771118164,12.210000038146973,12.029999732971191,3806868.0,11.186306953430176
2014-03-06,12.180000305175781,12.020000457763672,12.050000190734863,12.119999885559082,5007057.0,11.26999568939209
2014-03-07,12.149999618530273,11.899999618530273,12.149999618530273,11.930000305175781,5013128.0,11.09332275390625
2014-03-10,11.880000114440918,11.579999923706055,11.880000114440918,11.609999656677246,3860230.0,10.795763969421387
2014-03-11,11.770000457763672,11.550000190734863,11.600000381469727,11.65999984741211,2917932.0,10.842257499694824
2014-03-12,11.819999694824219,11.65999984741211,11.65999984741211,11.800000190734863,2990124.0,10.972439765930176
2014-03-13,11.880000114440918,11.75,11.819999694824219,11.829999923706055,1716053.0,11.000335693359375
2014-03-14,11.869999885559082,11.75,11.800000190734863,11.800000190734863,1582165.0,10.972439765930176
2014-03-17,12.010000228881836,11.779999732971191,11.869999885559082,12.0,2126994.0,11.15841293334961
2014-03-18,12.210000038146973,11.960000038146973,12.0,12.100000381469727,2976692.0,11.251399040222168
2014-03-19,12.140000343322754,11.920000076293945,12.029999732971191,11.960000038146973,2780988.0,11.12121868133545
2014-03-20,12.079999923706055,11.800000190734863,12.0,11.8100004196167,3477622.0,10.981738090515137
2014-03-21,12.420000076293945,11.800000190734863,11.8100004196167,12.380000114440918,9492474.0,11.511762619018555
2014-03-24,12.760000228881836,12.260000228881836,12.329999923706055,12.569999694824219,9852835.0,11.688435554504395
2014-03-25,12.859999656677246,12.380000114440918,12.600000381469727,12.600000381469727,6540925.0,11.716334342956543
2014-03-26,12.760000228881836,12.5,12.619999885559082,12.529999732971191,4970526.0,11.65124225616455
2014-03-27,12.75,12.479999542236328,12.579999923706055,12.5600004196167,5551482.0,11.67913818359375
2014-03-28,12.579999923706055,11.979999542236328,12.529999732971191,12.229999542236328,5289962.0,11.372281074523926
2014-03-31,12.319999694824219,11.890000343322754,12.229999542236328,11.930000305175781,2641885.0,11.09332275390625
2014-04-01,12.279999732971191,11.9399995803833,11.9399995803833,12.260000228881836,4209958.0,11.400177955627441
2014-04-02,12.729999542236328,12.1899995803833,12.300000190734863,12.630000114440918,5615036.0,11.744230270385742
2014-04-03,12.779999732971191,12.550000190734863,12.619999885559082,12.569999694824219,4074824.0,11.688435554504395
2014-04-04,12.720000267028809,12.510000228881836,12.619999885559082,12.649999618530273,3206150.0,11.762825965881348
2014-04-08,13.149999618530273,12.630000114440918,12.630000114440918,13.109999656677246,12007972.0,12.19056510925293
2014-04-09,13.229999542236328,12.850000381469727,13.010000228881836,12.930000305175781,6301735.0,12.023189544677734
2014-04-10,13.130000114440918,12.890000343322754,13.0,12.920000076293945,4477510.0,12.013891220092773
2014-04-11,13.770000457763672,12.84000015258789,12.869999885559082,13.350000381469727,13325105.0,12.41373348236084
2014-04-14,13.699999809265137,13.220000267028809,13.220000267028809,13.569999694824219,11031302.0,12.618304252624512
2014-04-15,13.75,13.380000114440918,13.5,13.489999771118164,4755635.0,12.543915748596191
2014-04-16,13.65999984741211,13.25,13.619999885559082,13.420000076293945,3954106.0,12.4788236618042
2014-04-17,13.600000381469727,13.140000343322754,13.420000076293945,13.279999732971191,7711600.0,12.348644256591797
2014-04-18,13.449999809265137,13.149999618530273,13.180000305175781,13.390000343322754,3443653.0,12.450929641723633
2014-04-21,13.550000190734863,13.1899995803833,13.319999694824219,13.210000038146973,4211562.0,12.283552169799805
2014-04-22,13.279999732971191,12.960000038146973,13.170000076293945,13.170000076293945,4482283.0,12.246357917785645
2014-04-23,13.640000343322754,13.100000381469727,13.180000305175781,13.569999694824219,11968194.0,12.618304252624512
2014-04-24,13.800000190734863,13.15999984741211,13.550000190734863,13.180000305175781,10426164.0,12.255657196044922
2014-04-25,13.34000015258789,12.899999618530273,13.210000038146973,12.90999984741211,4350310.0,12.004592895507812
2014-04-28,12.850000381469727,12.399999618530273,12.850000381469727,12.550000190734863,4471072.0,11.669838905334473
2014-04-29,12.609999656677246,12.239999771118164,12.489999771118164,12.600000381469727,3557577.0,11.716334342956543
2014-04-30,12.84000015258789,12.420000076293945,12.5,12.779999732971191,6435438.0,11.883708953857422
2014-05-05,13.539999961853027,12.600000381469727,12.75,13.5,11028915.0,12.553215026855469
2014-05-06,13.75,13.34000015258789,13.470000267028809,13.520000457763672,10187675.0,12.57181167602539
2014-05-07,13.75,13.350000381469727,13.489999771118164,13.390000343322754,8246525.0,12.450929641723633
2014-05-08,13.760000228881836,13.34000015258789,13.399999618530273,13.539999961853027,8211989.0,12.590407371520996
2014-05-09,14.15999984741211,13.619999885559082,13.699999809265137,13.829999923706055,10588546.0,12.860071182250977
2014-05-12,14.010000228881836,13.699999809265137,14.0,13.970000267028809,10206315.0,12.990252494812012
2014-05-13,14.0,13.460000038146973,13.880000114440918,13.680000305175781,9761656.0,12.720589637756348
2014-05-14,14.0,13.579999923706055,13.579999923706055,13.619999885559082,4053409.0,12.664796829223633
2014-05-15,13.859999656677246,13.4399995803833,13.539999961853027,13.720000267028809,4532904.0,12.75778579711914
2014-05-16,13.829999923706055,13.350000381469727,13.510000228881836,13.510000228881836,3059819.0,12.56251335144043
2014-05-19,13.779999732971191,13.510000228881836,13.539999961853027,13.649999618530273,2916920.0,12.692692756652832
2014-05-20,13.920000076293945,13.630000114440918,13.670000076293945,13.779999732971191,5691862.0,12.813576698303223
2014-05-21,13.899999618530273,13.510000228881836,13.800000190734863,13.65999984741211,2979769.0,12.701991081237793
2014-05-22,13.75,13.279999732971191,13.640000343322754,13.300000190734863,3263999.0,12.367240905761719
2014-05-23,13.520000457763672,13.180000305175781,13.220000267028809,13.350000381469727,3468568.0,12.41373348236084
2014-05-26,13.949999809265137,13.350000381469727,13.350000381469727,13.9399995803833,8686858.0,12.96235466003418
2014-05-27,14.100000381469727,13.75,13.970000267028809,13.819999694824219,4377674.0,12.850770950317383
2014-05-28,14.199999809265137,13.720000267028809,13.720000267028809,14.15999984741211,7020164.0,13.166927337646484
2014-05-29,14.270000457763672,13.960000038146973,14.149999618530273,14.079999923706055,4984603.0,13.092536926269531
2014-05-30,14.380000114440918,13.989999771118164,14.020000457763672,14.1899995803833,6250928.0,13.194822311401367
2014-06-03,14.760000228881836,14.199999809265137,14.279999732971191,14.609999656677246,7604822.0,13.585366249084473
2014-06-04,14.760000228881836,14.420000076293945,14.649999618530273,14.630000114440918,6111236.0,13.603963851928711
2014-06-05,14.619999885559082,14.390000343322754,14.619999885559082,14.579999923706055,5050796.0,13.557470321655273
2014-06-06,14.930000305175781,14.5,14.600000381469727,14.630000114440918,5969125.0,13.603963851928711
2014-06-09,14.760000228881836,14.239999771118164,14.510000228881836,14.390000343322754,6189846.0,13.380797386169434
2014-06-10,14.979999542236328,14.319999694824219,14.470000267028809,14.9399995803833,6871117.0,13.892223358154297
2014-06-11,15.279999732971191,14.75,14.9399995803833,15.229999542236328,6535347.0,14.161883354187012
2014-06-12,15.380000114440918,14.850000381469727,15.229999542236328,14.989999771118164,5348211.0,13.938716888427734
2014-06-13,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-16,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-17,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-18,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-19,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-20,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-23,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-24,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-25,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-26,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,13.938716888427734
2014-06-27,14.949999809265137,13.619999885559082,14.949999809265137,14.390000343322754,15586077.0,13.380797386169434
2014-06-30,15.529999732971191,14.119999885559082,14.220000267028809,15.489999771118164,12544989.0,14.403651237487793
2014-07-01,15.5,15.0,15.4399995803833,15.279999732971191,7567167.0,14.208377838134766
2014-07-02,15.300000190734863,14.90999984741211,15.300000190734863,15.050000190734863,5224878.0,13.994508743286133
2014-07-03,15.319999694824219,14.899999618530273,15.020000457763672,15.09000015258789,4795999.0,14.031704902648926
2014-07-04,15.100000381469727,14.710000038146973,15.100000381469727,14.920000076293945,4174940.0,13.873625755310059
2014-07-07,15.0,14.59000015258789,14.84000015258789,14.850000381469727,5564251.0,13.808536529541016
2014-07-08,14.989999771118164,14.699999809265137,14.899999618530273,14.960000038146973,3448516.0,13.910820960998535
2014-07-09,15.050000190734863,14.359999656677246,14.979999542236328,14.4399995803833,4647940.0,13.427289009094238
2014-07-10,14.710000038146973,14.279999732971191,14.390000343322754,14.539999961853027,5027673.0,13.52027702331543
2014-07-11,14.739999771118164,14.3100004196167,14.520000457763672,14.479999542236328,4281500.0,13.464483261108398
2014-07-14,14.739999771118164,14.380000114440918,14.399999618530273,14.6899995803833,2442446.0,13.659756660461426
2014-07-15,15.15999984741211,14.5,14.630000114440918,15.149999618530273,6388404.0,14.13560676574707
2014-07-16,15.199999809265137,14.899999618530273,15.029999732971191,14.970000267028809,5101975.0,13.96766185760498
2014-07-17,15.010000228881836,14.449999809265137,15.0,14.739999771118164,5650255.0,13.753061294555664
2014-07-18,14.880000114440918,14.25,14.609999656677246,14.390000343322754,5142558.0,13.426496505737305
2014-07-21,14.649999618530273,14.369999885559082,14.369999885559082,14.539999961853027,3946289.0,13.566452026367188
2014-07-22,14.539999961853027,14.149999618530273,14.5,14.40999984741211,4356605.0,13.44515609741211
2014-07-23,14.4399995803833,14.0,14.399999618530273,14.109999656677246,4402527.0,13.165242195129395
2014-07-24,14.25,13.6899995803833,14.100000381469727,13.8100004196167,5908975.0,12.885330200195312
2014-07-25,14.300000190734863,13.760000228881836,13.8100004196167,14.229999542236328,3459753.0,13.277207374572754
2014-07-28,14.430000305175781,14.0,14.220000267028809,14.300000190734863,5337643.0,13.342521667480469
2014-07-29,14.75,14.25,14.3100004196167,14.350000381469727,7098761.0,13.38917350769043
2014-07-30,14.5,14.25,14.420000076293945,14.449999809265137,3878940.0,13.482478141784668
2014-07-31,14.59000015258789,14.329999923706055,14.449999809265137,14.5600004196167,3718777.0,13.585113525390625
2014-08-01,14.640000343322754,14.300000190734863,14.479999542236328,14.359999656677246,6030642.0,13.398504257202148
2014-08-04,14.430000305175781,14.180000305175781,14.399999618530273,14.319999694824219,4540999.0,13.361183166503906
2014-08-05,14.390000343322754,14.199999809265137,14.319999694824219,14.369999885559082,3655377.0,13.40783405303955
2014-08-06,14.5,14.210000038146973,14.369999885559082,14.470000267028809,4659143.0,13.501138687133789
2014-08-07,14.529999732971191,14.300000190734863,14.5,14.359999656677246,4494207.0,13.398504257202148
2014-08-08,14.4399995803833,14.300000190734863,14.350000381469727,14.359999656677246,2680514.0,13.398504257202148
2014-08-11,14.800000190734863,14.279999732971191,14.399999618530273,14.779999732971191,7469414.0,13.790382385253906
2014-08-12,14.850000381469727,14.640000343322754,14.84000015258789,14.729999542236328,3661013.0,13.743728637695312
2014-08-13,14.9399995803833,14.619999885559082,14.739999771118164,14.770000457763672,4625708.0,13.781052589416504
2014-08-14,14.789999961853027,14.25,14.789999961853027,14.270000457763672,9678043.0,13.314530372619629
2014-08-15,14.430000305175781,14.039999961853027,14.25,14.319999694824219,8290412.0,13.361183166503906
2014-08-18,14.470000267028809,14.279999732971191,14.319999694824219,14.460000038146973,6801985.0,13.49180793762207
2014-08-19,14.5,14.300000190734863,14.479999542236328,14.449999809265137,5545915.0,13.482478141784668
2014-08-20,14.460000038146973,14.270000457763672,14.449999809265137,14.289999961853027,4188122.0,13.33319091796875
2014-08-21,14.420000076293945,14.149999618530273,14.289999961853027,14.319999694824219,4724180.0,13.361183166503906
2014-08-22,14.390000343322754,14.199999809265137,14.279999732971191,14.3100004196167,3691872.0,13.35185432434082
2014-08-25,14.369999885559082,13.970000267028809,14.350000381469727,14.079999923706055,6387696.0,13.137251853942871
2014-08-26,14.149999618530273,13.779999732971191,14.069999694824219,13.829999923706055,5978843.0,12.90399169921875
2014-08-27,13.930000305175781,13.680000305175781,13.829999923706055,13.760000228881836,4247751.0,12.838678359985352
2014-08-28,13.9399995803833,13.59000015258789,13.8100004196167,13.65999984741211,5469328.0,12.745373725891113
2014-08-29,13.9399995803833,13.619999885559082,13.680000305175781,13.920000076293945,3609534.0,12.98796558380127
2014-09-01,14.109999656677246,13.920000076293945,13.920000076293945,14.029999732971191,3640065.0,13.090598106384277
2014-09-02,14.25,13.989999771118164,14.0600004196167,14.180000305175781,6002002.0,13.23055648803711
2014-09-03,14.430000305175781,14.050000190734863,14.199999809265137,14.329999923706055,7064554.0,13.370512008666992
2014-09-04,14.369999885559082,14.1899995803833,14.359999656677246,14.260000228881836,5732059.0,13.30519962310791
2014-09-05,14.329999923706055,14.109999656677246,14.25,14.149999618530273,6424975.0,13.202564239501953
2014-09-09,14.720000267028809,14.0600004196167,14.210000038146973,14.710000038146973,13423897.0,13.725069999694824
2014-09-10,14.6899995803833,14.449999809265137,14.65999984741211,14.600000381469727,7420879.0,13.622434616088867
2014-09-11,14.819999694824219,14.369999885559082,14.600000381469727,14.449999809265137,8216438.0,13.482478141784668
2014-09-12,14.720000267028809,14.359999656677246,14.430000305175781,14.640000343322754,6668136.0,13.659756660461426
2014-09-15,14.84000015258789,14.569999694824219,14.699999809265137,14.800000190734863,7455362.0,13.809042930603027
2014-09-16,14.869999885559082,14.3100004196167,14.800000190734863,14.359999656677246,8422325.0,13.398504257202148
2014-09-17,14.59000015258789,14.300000190734863,14.449999809265137,14.520000457763672,6214426.0,13.547792434692383
2014-09-18,14.75,14.460000038146973,14.550000190734863,14.630000114440918,6778439.0,13.650425910949707
2014-09-19,14.829999923706055,14.600000381469727,14.630000114440918,14.739999771118164,6825271.0,13.753061294555664
2014-09-22,14.699999809265137,14.34000015258789,14.699999809265137,14.399999618530273,6162160.0,13.435826301574707
2014-09-23,14.5600004196167,14.359999656677246,14.369999885559082,14.449999809265137,4469543.0,13.482478141784668
2014-09-24,14.649999618530273,14.329999923706055,14.449999809265137,14.609999656677246,5906550.0,13.63176441192627
2014-09-25,14.899999618530273,14.489999771118164,14.609999656677246,14.710000038146973,7759468.0,13.725069999694824
2014-09-26,14.770000457763672,14.59000015258789,14.710000038146973,14.710000038146973,6754203.0,13.725069999694824
2014-09-29,15.34000015258789,14.720000267028809,14.720000267028809,15.199999809265137,13394215.0,14.182260513305664
2014-09-30,15.300000190734863,15.100000381469727,15.210000038146973,15.220000267028809,5345290.0,14.200922966003418
2014-10-08,16.149999618530273,15.220000267028809,15.229999542236328,15.920000076293945,12366870.0,14.854052543640137
2014-10-09,15.920000076293945,15.550000190734863,15.899999618530273,15.829999923706055,7965283.0,14.7700777053833
2014-10-10,15.920000076293945,15.600000381469727,15.75,15.6899995803833,7573948.0,14.639451026916504
2014-10-13,15.75,15.199999809265137,15.699999809265137,15.649999618530273,5464065.0,14.602130889892578
2014-10-14,15.75,15.34000015258789,15.600000381469727,15.4399995803833,4503565.0,14.406190872192383
2014-10-15,15.899999618530273,15.399999618530273,15.430000305175781,15.8100004196167,6942051.0,14.75141716003418
2014-10-16,16.149999618530273,15.40999984741211,15.729999542236328,15.550000190734863,9924324.0,14.508825302124023
2014-10-17,15.539999961853027,14.800000190734863,15.520000457763672,15.039999961853027,7481691.0,14.032973289489746
2014-10-20,15.630000114440918,15.149999618530273,15.15999984741211,15.329999923706055,4423959.0,14.303557395935059
2014-10-21,15.369999885559082,15.0,15.329999923706055,15.029999732971191,3742397.0,14.023642539978027
2014-10-22,15.260000228881836,14.729999542236328,15.020000457763672,14.8100004196167,4074297.0,13.818373680114746
2014-10-23,15.149999618530273,14.680000305175781,14.800000190734863,14.960000038146973,5826530.0,13.958331108093262
2014-10-24,15.079999923706055,14.859999656677246,14.859999656677246,14.90999984741211,2478396.0,13.911677360534668
2014-10-27,15.0600004196167,14.6899995803833,14.890000343322754,14.90999984741211,2684626.0,13.911677360534668
2014-10-28,15.270000457763672,14.949999809265137,14.949999809265137,15.260000228881836,4193946.0,14.23824405670166
2014-10-29,15.350000381469727,15.079999923706055,15.3100004196167,15.350000381469727,6256072.0,14.32221794128418
2014-10-30,15.569999694824219,15.319999694824219,15.460000038146973,15.430000305175781,5054157.0,14.39686107635498
2014-10-31,15.399999618530273,15.029999732971191,15.399999618530273,15.149999618530273,6053356.0,14.13560676574707
2014-11-03,15.239999771118164,14.979999542236328,15.180000305175781,15.229999542236328,6262970.0,14.210251808166504
2014-11-04,15.350000381469727,15.0600004196167,15.1899995803833,15.09000015258789,5642033.0,14.07962703704834
2014-11-05,15.15999984741211,14.890000343322754,15.0600004196167,14.960000038146973,4044725.0,13.958331108093262
2014-11-06,15.069999694824219,14.8100004196167,14.970000267028809,14.989999771118164,2998022.0,13.986321449279785
2014-11-07,15.079999923706055,14.699999809265137,15.0,14.75,4634348.0,13.762392044067383
2014-11-10,14.890000343322754,14.609999656677246,14.800000190734863,14.84000015258789,3111081.0,13.846365928649902
2014-11-11,14.920000076293945,14.5600004196167,14.899999618530273,14.619999885559082,4948574.0,13.641095161437988
2014-11-12,14.680000305175781,14.479999542236328,14.680000305175781,14.65999984741211,3868891.0,13.678417205810547
2014-11-13,14.680000305175781,14.319999694824219,14.680000305175781,14.4399995803833,3721259.0,13.47314739227295
2014-11-14,14.84000015258789,14.34000015258789,14.359999656677246,14.84000015258789,4331124.0,13.846365928649902
2014-11-17,16.31999969482422,15.0,16.31999969482422,15.380000114440918,13697773.0,14.350208282470703
2014-11-18,15.550000190734863,14.920000076293945,15.210000038146973,14.979999542236328,6356971.0,13.976990699768066
2014-11-19,15.149999618530273,14.800000190734863,15.039999961853027,14.899999618530273,5577236.0,13.90234661102295
2014-11-20,15.140000343322754,14.75,14.869999885559082,15.0600004196167,3641244.0,14.051634788513184
2014-11-21,15.149999618530273,15.010000228881836,15.119999885559082,15.069999694824219,3466118.0,14.060965538024902
2014-11-24,15.180000305175781,14.84000015258789,15.15999984741211,14.970000267028809,7631687.0,13.96766185760498
2014-11-25,15.270000457763672,14.899999618530273,14.920000076293945,15.180000305175781,6360795.0,14.16360092163086
2014-11-26,15.359999656677246,14.989999771118164,15.180000305175781,15.350000381469727,6537976.0,14.32221794128418
2014-11-27,15.4399995803833,15.180000305175781,15.369999885559082,15.25,4592475.0,14.228913307189941
2014-11-28,15.649999618530273,15.210000038146973,15.289999961853027,15.630000114440918,9858645.0,14.58346939086914
2014-12-01,15.630000114440918,15.09000015258789,15.630000114440918,15.390000343322754,7178255.0,14.359539031982422
2014-12-02,15.539999961853027,15.210000038146973,15.300000190734863,15.350000381469727,5583880.0,14.32221794128418
2014-12-03,15.579999923706055,15.260000228881836,15.520000457763672,15.510000228881836,9673242.0,14.471505165100098
2014-12-04,15.84000015258789,15.489999771118164,15.510000228881836,15.649999618530273,9849707.0,14.602130889892578
2014-12-05,15.75,15.0,15.649999618530273,15.130000114440918,12353613.0,14.116947174072266
2014-12-08,15.199999809265137,14.739999771118164,15.130000114440918,15.119999885559082,14834982.0,14.107616424560547
2014-12-09,15.380000114440918,14.8100004196167,15.079999923706055,14.920000076293945,11273320.0,13.921008110046387
2014-12-10,15.300000190734863,14.859999656677246,15.100000381469727,15.199999809265137,8903321.0,14.182260513305664
2014-12-11,15.5600004196167,15.079999923706055,15.15999984741211,15.5,10310624.0,14.462173461914062
2014-12-12,15.600000381469727,15.34000015258789,15.489999771118164,15.520000457763672,7227965.0,14.4808349609375
2014-12-15,16.149999618530273,15.520000457763672,15.520000457763672,15.920000076293945,13074178.0,14.854052543640137
2014-12-16,15.859999656677246,15.600000381469727,15.829999923706055,15.779999732971191,7156694.0,14.72342586517334
2014-12-17,15.789999961853027,15.460000038146973,15.789999961853027,15.59000015258789,5985225.0,14.546146392822266
2014-12-18,15.640000343322754,15.300000190734863,15.59000015258789,15.520000457763672,4074876.0,14.4808349609375
2014-12-19,15.5,15.170000076293945,15.5,15.329999923706055,4929108.0,14.303557395935059
2014-12-22,15.300000190734863,14.829999923706055,15.300000190734863,14.920000076293945,6333246.0,13.921008110046387
2014-12-23,15.279999732971191,14.880000114440918,14.979999542236328,14.989999771118164,3038159.0,13.986321449279785
2014-12-24,15.470000267028809,15.029999732971191,15.029999732971191,15.4399995803833,4037200.0,14.406190872192383
2014-12-25,15.680000305175781,15.390000343322754,15.5,15.579999923706055,4889443.0,14.536816596984863
2014-12-26,15.649999618530273,15.40999984741211,15.550000190734863,15.579999923706055,4260807.0,14.536816596984863
2014-12-29,15.59000015258789,15.279999732971191,15.59000015258789,15.3100004196167,4375577.0,14.284895896911621
2014-12-30,15.680000305175781,15.180000305175781,15.3100004196167,15.350000381469727,5048179.0,14.32221794128418
2014-12-31,15.380000114440918,14.760000228881836,15.100000381469727,15.260000228881836,5478753.0,14.23824405670166
2015-01-05,15.25,14.850000381469727,15.0600004196167,15.229999542236328,4646576.0,14.210251808166504
2015-01-06,15.970000267028809,15.0,15.1899995803833,15.65999984741211,13918691.0,14.611461639404297
2015-01-07,15.819999694824219,15.460000038146973,15.600000381469727,15.800000190734863,7790354.0,14.742087364196777
2015-01-08,16.100000381469727,15.609999656677246,15.84000015258789,15.640000343322754,8882903.0,14.592801094055176
2015-01-09,15.779999732971191,15.300000190734863,15.569999694824219,15.319999694824219,6263597.0,14.294225692749023
2015-01-12,15.34000015258789,14.960000038146973,15.100000381469727,15.25,3918054.0,14.228913307189941
2015-01-13,15.449999809265137,15.149999618530273,15.210000038146973,15.390000343322754,3101698.0,14.359539031982422
2015-01-14,15.720000267028809,15.260000228881836,15.390000343322754,15.5600004196167,4318753.0,14.518156051635742
2015-01-15,15.720000267028809,15.350000381469727,15.59000015258789,15.40999984741211,4299102.0,14.37820053100586
2015-01-16,15.479999542236328,15.170000076293945,15.3100004196167,15.350000381469727,7583195.0,14.32221794128418
2015-01-19,15.5,14.920000076293945,15.0,15.050000190734863,6431374.0,14.042303085327148
2015-01-20,15.420000076293945,15.050000190734863,15.199999809265137,15.40999984741211,4477398.0,14.37820053100586
2015-01-21,16.950000762939453,15.350000381469727,15.4399995803833,16.889999389648438,34154414.0,15.759102821350098
2015-01-22,16.770000457763672,16.420000076293945,16.690000534057617,16.65999984741211,15624365.0,15.544506072998047
2015-01-23,16.790000915527344,16.43000030517578,16.559999465942383,16.709999084472656,10279675.0,15.591155052185059
2015-01-26,17.030000686645508,16.540000915527344,16.700000762939453,16.790000915527344,11256983.0,15.665801048278809
2015-01-27,16.860000610351562,16.329999923706055,16.799999237060547,16.610000610351562,6530696.0,15.497852325439453
2015-01-28,16.760000228881836,16.420000076293945,16.459999084472656,16.479999542236328,4942270.0,15.376553535461426
2015-01-29,16.68000030517578,16.219999313354492,16.489999771118164,16.309999465942383,5110456.0,15.217940330505371
2015-01-30,16.479999542236328,15.979999542236328,16.309999465942383,16.020000457763672,4916458.0,14.947356224060059
2015-02-02,16.360000610351562,15.890000343322754,15.970000267028809,16.280000686645508,5575443.0,15.189948081970215
2015-02-03,16.469999313354492,16.18000030517578,16.260000228881836,16.3799991607666,3903099.0,15.283249855041504
2015-02-04,16.40999984741211,16.020000457763672,16.40999984741211,16.110000610351562,3587192.0,15.031331062316895
2015-02-05,16.299999237060547,16.010000228881836,16.299999237060547,16.059999465942383,4519084.0,14.9846773147583
2015-02-06,16.31999969482422,16.020000457763672,16.06999969482422,16.139999389648438,4152084.0,15.059319496154785
2015-02-09,16.18000030517578,15.600000381469727,16.040000915527344,15.670000076293945,5250437.0,14.620790481567383
2015-02-10,15.789999961853027,15.619999885559082,15.670000076293945,15.720000267028809,2740045.0,14.66744327545166
2015-02-11,15.90999984741211,15.579999923706055,15.720000267028809,15.84000015258789,4112699.0,14.77940845489502
2015-02-12,15.930000305175781,15.720000267028809,15.819999694824219,15.850000381469727,3494336.0,14.788739204406738
2015-02-13,16.309999465942383,15.850000381469727,15.890000343322754,16.09000015258789,5832539.0,15.012669563293457
2015-02-16,16.40999984741211,16.09000015258789,16.100000381469727,16.399999618530273,5785552.0,15.301913261413574
2015-02-17,16.559999465942383,16.280000686645508,16.559999465942383,16.290000915527344,4128988.0,15.19927978515625
2015-02-25,16.479999542236328,16.190000534057617,16.290000915527344,16.31999969482422,3641611.0,15.22726821899414
2015-02-26,16.6299991607666,16.31999969482422,16.31999969482422,16.549999237060547,4017100.0,15.44186782836914
2015-02-27,16.600000381469727,16.299999237060547,16.540000915527344,16.3799991607666,4448085.0,15.283249855041504
2015-03-02,16.610000610351562,16.239999771118164,16.399999618530273,16.600000381469727,7706477.0,15.488520622253418
2015-03-03,17.170000076293945,16.5,16.649999618530273,16.799999237060547,10831321.0,15.675128936767578
2015-03-04,17.959999084472656,16.799999237060547,16.81999969482422,17.530000686645508,13459935.0,16.356252670288086
2015-03-05,17.81999969482422,17.139999389648438,17.5,17.34000015258789,7430177.0,16.178974151611328
2015-03-06,17.399999618530273,16.780000686645508,17.399999618530273,16.809999465942383,6273264.0,15.684459686279297
2015-03-09,17.329999923706055,16.649999618530273,16.709999084472656,17.049999237060547,7262700.0,15.908391952514648
2015-03-10,17.389999389648438,16.93000030517578,17.200000762939453,17.360000610351562,6808876.0,16.1976375579834
2015-03-11,17.299999237060547,17.0,17.299999237060547,17.059999465942383,5816585.0,15.917720794677734
2015-03-12,17.520000457763672,16.969999313354492,17.059999465942383,17.40999984741211,7084339.0,16.244285583496094
2015-03-13,17.559999465942383,17.219999313354492,17.520000457763672,17.420000076293945,5116251.0,16.25361442565918
2015-03-16,17.850000381469727,17.389999389648438,17.520000457763672,17.719999313354492,10088374.0,16.53352928161621
2015-03-17,18.459999084472656,17.549999237060547,17.700000762939453,18.209999084472656,15805360.0,16.990718841552734
2015-03-18,18.3799991607666,17.950000762939453,18.139999389648438,18.31999969482422,9800606.0,17.09335708618164
2015-03-19,18.549999237060547,17.889999389648438,18.299999237060547,18.110000610351562,9487570.0,16.897418975830078
2015-03-20,18.290000915527344,17.809999465942383,18.110000610351562,18.09000015258789,9378753.0,16.878759384155273
2015-03-23,19.850000381469727,17.90999984741211,18.100000381469727,19.739999771118164,22465339.0,18.418275833129883
2015-03-24,21.010000228881836,19.200000762939453,19.690000534057617,20.84000015258789,20787693.0,19.444625854492188
2015-03-25,21.0,20.239999771118164,20.5,20.940000534057617,11580213.0,19.53792953491211
2015-03-26,21.75,20.399999618530273,20.84000015258789,21.010000228881836,11750627.0,19.60324478149414
2015-03-27,21.079999923706055,20.459999084472656,20.90999984741211,20.670000076293945,6099614.0,19.286006927490234
2015-03-30,21.549999237060547,20.600000381469727,21.049999237060547,21.270000457763672,12568617.0,19.845836639404297
2015-03-31,21.469999313354492,20.600000381469727,21.25,20.6299991607666,12038319.0,19.248685836791992
2015-04-01,20.90999984741211,20.299999237060547,20.649999618530273,20.829999923706055,8329229.0,19.4352970123291
2015-04-02,21.5,20.790000915527344,20.950000762939453,21.149999618530273,11701564.0,19.733869552612305
2015-04-03,22.0,20.780000686645508,21.149999618530273,21.850000381469727,11753697.0,20.387001037597656
2015-04-07,22.829999923706055,21.639999389648438,21.8799991607666,22.420000076293945,12367948.0,20.91883087158203
2015-04-08,22.760000228881836,21.520000457763672,22.510000228881836,21.81999969482422,9654131.0,20.359010696411133
2015-04-09,21.889999389648438,19.979999542236328,21.610000610351562,20.969999313354492,8677239.0,19.565919876098633
2015-04-10,21.56999969482422,20.700000762939453,20.770000457763672,21.219999313354492,7260336.0,19.799182891845703
2015-04-13,22.34000015258789,21.360000610351562,21.360000610351562,22.100000381469727,12510641.0,20.62026023864746
2015-04-14,22.299999237060547,21.5,22.1200008392334,21.729999542236328,10456081.0,20.275033950805664
2015-04-15,22.420000076293945,20.56999969482422,21.5,22.399999618530273,17609861.0,20.900171279907227
2015-04-16,24.0,21.649999618530273,22.0,23.979999542236328,18301885.0,22.374380111694336
2015-04-17,24.489999771118164,23.260000228881836,24.0,23.520000457763672,13864245.0,21.945180892944336
2015-04-20,23.520000457763672,21.799999237060547,23.520000457763672,22.200000762939453,15521777.0,20.713565826416016
2015-04-21,23.75,22.079999923706055,22.139999389648438,22.979999542236328,10428093.0,21.44133758544922
2015-04-22,23.549999237060547,22.780000686645508,23.100000381469727,22.93000030517578,10714426.0,21.39468765258789
2015-04-23,23.170000076293945,22.579999923706055,22.950000762939453,22.979999542236328,8922360.0,21.44133758544922
2015-04-24,22.979999542236328,21.829999923706055,22.979999542236328,22.25,13740328.0,20.760217666625977
2015-04-27,22.8700008392334,22.100000381469727,22.309999465942383,22.59000015258789,9964064.0,21.077451705932617
2015-04-28,23.0,21.700000762939453,22.8799991607666,21.860000610351562,11489829.0,20.396331787109375
2015-04-29,22.389999389648438,21.469999313354492,21.860000610351562,22.049999237060547,6881750.0,20.573606491088867
2015-04-30,22.559999465942383,22.040000915527344,22.200000762939453,22.139999389648438,7109737.0,20.657583236694336
2015-05-04,22.290000915527344,21.770000457763672,22.149999618530273,22.010000228881836,6857837.0,20.536287307739258
2015-05-05,22.84000015258789,21.84000015258789,22.010000228881836,22.540000915527344,10718240.0,21.03080177307129
2015-05-06,23.700000762939453,22.5,22.719999313354492,22.93000030517578,15469192.0,21.39468765258789
2015-05-07,23.5,22.0,22.600000381469727,22.389999389648438,9253306.0,20.89084243774414
2015-05-08,22.969999313354492,22.200000762939453,22.469999313354492,22.889999389648438,8742227.0,21.357364654541016
2015-05-11,23.979999542236328,22.889999389648438,23.100000381469727,23.959999084472656,15032551.0,22.35572052001953
2015-05-12,24.489999771118164,23.6200008392334,23.889999389648438,23.940000534057617,11760174.0,22.337060928344727
2015-05-13,23.899999618530273,23.200000762939453,23.809999465942383,23.270000457763672,11216192.0,21.71192169189453
2015-05-14,25.100000381469727,23.270000457763672,23.270000457763672,24.84000015258789,19305289.0,23.176795959472656
2015-05-15,25.309999465942383,23.950000762939453,24.780000686645508,24.360000610351562,13359632.0,22.728939056396484
2015-05-18,25.549999237060547,24.0,24.360000610351562,25.489999771118164,14036968.0,23.783275604248047
2015-05-19,25.799999237060547,25.0,25.799999237060547,25.59000015258789,10658930.0,23.876583099365234
2015-05-20,26.270000457763672,25.25,25.600000381469727,25.34000015258789,13011462.0,23.64332389831543
2015-05-21,25.81999969482422,24.700000762939453,25.31999969482422,25.110000610351562,14818017.0,23.42872428894043
2015-05-22,26.450000762939453,25.040000915527344,25.5,26.270000457763672,14729267.0,24.51105308532715
2015-05-25,26.790000915527344,25.799999237060547,26.190000534057617,26.350000381469727,13420945.0,24.585693359375
2015-05-26,27.229999542236328,26.239999771118164,26.399999618530273,26.889999389648438,11636806.0,25.08953857421875
2015-05-27,27.290000915527344,26.079999923706055,26.899999618530273,26.959999084472656,11833139.0,25.15485191345215
2015-05-28,29.65999984741211,27.5,27.5,28.219999313354492,29061538.0,26.33048439025879
2015-05-29,29.389999389648438,25.700000762939453,28.799999237060547,27.65999984741211,18135993.0,25.8079833984375
2015-06-01,29.329999923706055,27.549999237060547,27.899999618530273,29.31999969482422,12358699.0,27.505998611450195
2015-06-02,30.5,28.700000762939453,29.31999969482422,30.389999389648438,16419904.0,28.509798049926758
2015-06-03,30.600000381469727,29.06999969482422,30.600000381469727,29.780000686645508,12693680.0,27.93754005432129
2015-06-04,29.959999084472656,26.899999618530273,29.790000915527344,28.84000015258789,12227112.0,27.05569839477539
2015-06-05,30.299999237060547,27.979999542236328,29.149999618530273,30.260000228881836,14175445.0,28.387842178344727
2015-06-08,31.8799991607666,29.5,29.8799991607666,30.760000228881836,16753843.0,28.856908798217773
2015-06-09,31.579999923706055,29.799999237060547,31.579999923706055,30.010000228881836,9835694.0,28.153310775756836
2015-06-10,30.610000610351562,29.030000686645508,29.420000076293945,29.90999984741211,7449261.0,28.05949592590332
2015-06-11,30.549999237060547,29.209999084472656,29.920000076293945,29.90999984741211,8218205.0,28.05949592590332
2015-06-12,31.200000762939453,29.649999618530273,29.899999618530273,30.649999618530273,11446523.0,28.753713607788086
2015-06-15,31.139999389648438,28.959999084472656,30.8799991607666,29.010000228881836,12066460.0,27.215177536010742
2015-06-16,29.5,27.079999923706055,28.3799991607666,27.09000015258789,11459593.0,25.413969039916992
2015-06-17,28.0,26.0,27.219999313354492,27.670000076293945,10383793.0,25.95808219909668
2015-06-18,29.780000686645508,28.010000228881836,28.260000228881836,28.670000076293945,16898417.0,26.896215438842773
2015-06-19,30.229999542236328,27.100000381469727,28.459999084472656,29.18000030517578,19532884.0,27.37466049194336
2015-06-23,32.099998474121094,27.90999984741211,29.0,32.099998474121094,29135234.0,30.114004135131836
2015-06-24,35.290000915527344,31.1299991607666,31.829999923706055,33.11000061035156,38977857.0,31.06151580810547
2015-06-25,33.20000076293945,29.799999237060547,33.189998626708984,29.969999313354492,36260152.0,28.11578369140625
2015-06-26,28.0,26.969999313354492,28.0,26.969999313354492,14535235.0,25.301387786865234
2015-06-29,27.469999313354492,24.270000457763672,26.969999313354492,24.270000457763672,21090482.0,22.7684383392334
2015-06-30,25.299999237060547,21.84000015258789,22.850000381469727,25.190000534057617,24144011.0,23.631519317626953
2015-07-01,25.239999771118164,22.670000076293945,24.75,22.670000076293945,18376405.0,21.26742935180664
2015-07-02,22.700000762939453,20.399999618530273,22.65999984741211,20.399999618530273,15481586.0,19.13787269592285
2015-07-03,20.399999618530273,18.360000610351562,18.510000228881836,18.360000610351562,17461601.0,17.224084854125977
2015-07-06,20.190000534057617,16.520000457763672,20.190000534057617,16.59000015258789,28844926.0,15.563591957092285
2015-07-07,16.170000076293945,14.930000305175781,16.020000457763672,14.930000305175781,24326434.0,14.006296157836914
2015-07-08,16.299999237060547,13.4399995803833,13.4399995803833,15.970000267028809,49800773.0,14.981951713562012
2015-07-09,17.56999969482422,15.5,15.970000267028809,17.56999969482422,22097620.0,16.482961654663086
2015-07-10,19.329999923706055,18.600000381469727,18.600000381469727,19.329999923706055,11090801.0,18.134069442749023
2015-07-13,21.260000228881836,20.010000228881836,20.600000381469727,21.260000228881836,18141659.0,19.94466209411621
2015-07-14,23.389999389648438,21.690000534057617,21.770000457763672,22.079999923706055,25473650.0,20.713930130004883
2015-07-15,21.770000457763672,19.8700008392334,20.899999618530273,19.8700008392334,13048236.0,18.640661239624023
2015-07-16,21.860000610351562,19.8700008392334,19.8700008392334,21.860000610351562,20307028.0,20.507543563842773
2015-07-17,24.049999237060547,21.93000030517578,22.6299991607666,24.049999237060547,20566799.0,22.562047958374023
2015-07-20,26.280000686645508,24.149999618530273,24.18000030517578,25.510000228881836,22926683.0,23.931720733642578
2015-07-21,25.479999542236328,23.010000228881836,24.850000381469727,24.5,30199049.0,22.984209060668945
2015-07-22,24.389999389648438,23.420000076293945,24.0,24.18000030517578,22234551.0,22.684005737304688
2015-07-23,24.850000381469727,23.5,24.0,24.399999618530273,17918287.0,22.890396118164062
2015-07-24,24.780000686645508,23.25,24.399999618530273,23.6200008392334,17831809.0,22.158655166625977
2015-07-27,24.989999771118164,21.68000030517578,23.200000762939453,21.770000457763672,20349793.0,20.423110961914062
2015-07-28,23.5,20.600000381469727,21.350000381469727,22.469999313354492,18964995.0,21.079801559448242
2015-07-29,23.68000030517578,21.309999465942383,22.920000076293945,23.6299991607666,14021002.0,22.168033599853516
2015-07-30,24.850000381469727,22.899999618530273,23.600000381469727,23.31999969482422,16126352.0,21.877212524414062
2015-07-31,23.350000381469727,21.799999237060547,22.8700008392334,22.299999237060547,10868555.0,20.920320510864258
2015-08-03,22.059999465942383,20.200000762939453,22.020000457763672,20.399999618530273,10239778.0,19.13787269592285
2015-08-04,22.3799991607666,20.479999542236328,20.479999542236328,22.190000534057617,8870515.0,20.81712532043457
2015-08-05,23.219999313354492,22.0,22.469999313354492,22.399999618530273,10168560.0,21.014131546020508
2015-08-06,22.5,21.5,21.700000762939453,21.799999237060547,6044905.0,20.451255798339844
2015-08-07,22.809999465942383,21.809999465942383,22.190000534057617,22.75,9934423.0,21.342479705810547
2015-08-10,24.479999542236328,22.850000381469727,22.850000381469727,24.1200008392334,13072883.0,22.627721786499023
2015-08-11,24.3700008392334,23.31999969482422,24.200000762939453,23.65999984741211,10877986.0,22.196178436279297
2015-08-12,23.920000076293945,23.149999618530273,23.200000762939453,23.219999313354492,7972233.0,21.78339958190918
2015-08-13,23.989999771118164,22.90999984741211,23.399999618530273,23.850000381469727,8877599.0,22.374422073364258
2015-08-14,26.239999771118164,24.0,24.0,26.239999771118164,31081358.0,24.616554260253906
2015-08-17,28.860000610351562,26.239999771118164,26.799999237060547,28.860000610351562,38064257.0,27.074460983276367
2015-08-18,30.600000381469727,25.969999313354492,29.110000610351562,25.969999313354492,32902837.0,24.363262176513672
2015-08-19,28.0,23.3700008392334,24.510000228881836,27.579999923706055,28465707.0,25.8736515045166
2015-08-20,27.399999618530273,24.81999969482422,26.799999237060547,24.81999969482422,19864241.0,23.28441047668457
2015-08-21,24.549999237060547,22.489999771118164,23.799999237060547,22.520000457763672,17117949.0,21.126708984375
2015-08-24,21.780000686645508,20.270000457763672,20.40999984741211,20.270000457763672,6200650.0,19.01591682434082
2015-08-25,19.270000457763672,18.239999771118164,18.239999771118164,18.239999771118164,11323735.0,17.111509323120117
2015-08-26,19.219999313354492,16.6200008392334,18.489999771118164,17.31999969482422,17260121.0,16.248430252075195
2015-08-27,19.049999237060547,17.020000457763672,18.049999237060547,19.049999237060547,13943434.0,17.871395111083984
2015-08-28,20.829999923706055,19.299999237060547,19.399999618530273,20.780000686645508,14083863.0,19.494361877441406
2015-08-31,20.280000686645508,19.1299991607666,20.25,19.170000076293945,11266191.0,17.983970642089844
2015-09-01,18.899999618530273,17.25,18.899999618530273,17.260000228881836,12336812.0,16.192138671875
2015-09-02,18.25,15.819999694824219,16.0,17.899999618530273,12889381.0,16.792543411254883
2015-09-07,19.399999618530273,17.510000228881836,18.200000762939453,18.1299991607666,13313026.0,17.008312225341797
2015-09-08,19.450000762939453,17.350000381469727,17.799999237060547,19.200000762939453,8469006.0,18.012115478515625
2015-09-09,20.149999618530273,18.709999084472656,19.100000381469727,19.3799991607666,18830415.0,18.180978775024414
2015-09-10,19.360000610351562,18.709999084472656,19.0,18.790000915527344,6467647.0,17.62748146057129
2015-09-11,19.15999984741211,18.030000686645508,18.6200008392334,18.489999771118164,6545580.0,17.346038818359375
2015-09-14,18.979999542236328,16.639999389648438,18.81999969482422,16.709999084472656,10763978.0,15.676166534423828
2015-09-15,16.969999313354492,15.279999732971191,16.329999923706055,15.430000305175781,8406450.0,14.475360870361328
2015-09-16,16.969999313354492,15.270000457763672,15.699999809265137,16.969999313354492,8235155.0,15.920082092285156
2015-09-17,17.350000381469727,16.399999618530273,16.799999237060547,16.40999984741211,9187768.0,15.394729614257812
2015-09-18,16.950000762939453,16.290000915527344,16.5,16.450000762939453,5773379.0,15.432256698608398
2015-09-21,17.200000762939453,16.079999923706055,16.360000610351562,17.18000030517578,8332558.0,16.117090225219727
2015-09-22,18.15999984741211,17.1299991607666,17.299999237060547,17.43000030517578,15121206.0,16.351621627807617
2015-09-23,17.3700008392334,16.68000030517578,16.899999618530273,16.81999969482422,7689114.0,15.779362678527832
2015-09-24,17.350000381469727,16.81999969482422,16.81999969482422,17.229999542236328,7313185.0,16.163997650146484
2015-09-25,17.399999618530273,16.270000457763672,17.18000030517578,16.450000762939453,6609055.0,15.432256698608398
2015-09-28,16.84000015258789,16.200000762939453,16.719999313354492,16.799999237060547,4353427.0,15.760598182678223
2015-09-29,16.639999389648438,16.299999237060547,16.3799991607666,16.559999465942383,3689503.0,15.53544807434082
2015-09-30,16.700000762939453,16.389999389648438,16.610000610351562,16.59000015258789,3523397.0,15.563591957092285
2015-10-08,18.25,18.25,18.25,18.25,5018725.0,17.12088966369629
2015-10-09,18.920000076293945,18.110000610351562,18.469999313354492,18.31999969482422,17247942.0,17.186559677124023
2015-10-12,19.3799991607666,18.190000534057617,18.270000457763672,18.31999969482422,35702816.0,17.186559677124023
2015-10-13,18.8700008392334,18.31999969482422,18.399999618530273,18.809999465942383,18526867.0,17.646244049072266
2015-10-14,18.799999237060547,18.299999237060547,18.649999618530273,18.309999465942383,12618129.0,17.17717742919922
2015-10-15,19.059999465942383,18.31999969482422,18.31999969482422,19.030000686645508,16655399.0,17.852632522583008
2015-10-16,19.6200008392334,18.75,19.25,19.1299991607666,17360727.0,17.946443557739258
2015-10-19,19.389999389648438,18.600000381469727,19.149999618530273,18.969999313354492,14040086.0,17.796342849731445
2015-10-20,19.260000228881836,18.600000381469727,18.959999084472656,19.190000534057617,14784627.0,18.002735137939453
2015-10-21,19.889999389648438,17.5,19.229999542236328,18.059999465942383,24267226.0,16.942646026611328
2015-10-22,19.049999237060547,18.020000457763672,18.100000381469727,18.989999771118164,15690367.0,17.815107345581055
2015-10-23,20.399999618530273,19.31999969482422,19.31999969482422,20.09000015258789,24471025.0,18.847049713134766
2015-10-26,20.59000015258789,19.649999618530273,20.5,19.989999771118164,17784577.0,18.753238677978516
2015-10-27,20.0,18.850000381469727,19.829999923706055,19.81999969482422,13137831.0,18.5937557220459
2015-10-28,20.229999542236328,19.100000381469727,20.0,19.219999313354492,13992636.0,18.0308780670166
2015-10-29,19.530000686645508,19.0,19.299999237060547,19.469999313354492,9148982.0,18.265411376953125
2015-10-30,19.389999389648438,18.889999389648438,19.280000686645508,19.1299991607666,7888999.0,17.946443557739258
2015-11-02,19.280000686645508,18.06999969482422,18.799999237060547,18.690000534057617,6635278.0,17.533668518066406
2015-11-03,19.059999465942383,18.5,18.899999618530273,18.799999237060547,5341929.0,17.63686180114746
2015-11-04,19.969999313354492,18.899999618530273,18.90999984741211,19.899999618530273,13756402.0,18.668806076049805
2015-11-05,20.799999237060547,20.030000686645508,20.09000015258789,20.149999618530273,21976507.0,18.903339385986328
2015-11-06,20.770000457763672,19.969999313354492,20.0,20.649999618530273,14140551.0,19.372404098510742
2015-11-09,21.969999313354492,20.510000228881836,20.649999618530273,21.65999984741211,19477528.0,20.319915771484375
2015-11-10,21.979999542236328,20.989999771118164,21.459999084472656,21.309999465942383,14775592.0,19.9915714263916
2015-11-11,22.979999542236328,20.959999084472656,21.049999237060547,22.959999084472656,21998073.0,21.539485931396484
2015-11-12,23.989999771118164,22.8700008392334,23.780000686645508,23.280000686645508,22554664.0,21.839689254760742
2015-11-13,22.950000762939453,21.899999618530273,22.8799991607666,22.149999618530273,13323160.0,20.779600143432617
2015-11-16,22.600000381469727,21.299999237060547,21.5,22.549999237060547,8603555.0,21.15485191345215
2015-11-17,22.959999084472656,21.5,22.8700008392334,21.6299991607666,19704695.0,20.291772842407227
2015-11-18,21.84000015258789,20.75,21.700000762939453,20.899999618530273,10818033.0,19.606937408447266
2015-11-19,21.479999542236328,20.950000762939453,20.950000762939453,21.469999313354492,8725374.0,20.14167022705078
2015-11-20,21.950000762939453,21.450000762939453,21.5,21.709999084472656,8856816.0,20.366823196411133
2015-11-23,21.850000381469727,20.8799991607666,21.31999969482422,21.1299991607666,11229440.0,19.82270622253418
2015-11-24,21.700000762939453,20.899999618530273,21.200000762939453,21.690000534057617,8394620.0,20.348058700561523
2015-11-25,22.06999969482422,21.5,21.579999923706055,22.040000915527344,10829344.0,20.676406860351562
2015-11-26,22.25,21.350000381469727,22.040000915527344,21.450000762939453,10786770.0,20.122909545898438
2015-11-27,21.469999313354492,19.329999923706055,21.450000762939453,19.600000381469727,13853137.0,18.387367248535156
2015-11-30,19.8799991607666,18.65999984741211,19.68000030517578,19.239999771118164,11876320.0,18.049640655517578
2015-12-01,19.899999618530273,19.1200008392334,19.25,19.790000915527344,10266161.0,18.565610885620117
2015-12-02,19.81999969482422,19.020000457763672,19.610000610351562,19.700000762939453,7394433.0,18.481178283691406
2015-12-03,20.479999542236328,19.690000534057617,19.75,20.459999084472656,8880333.0,19.19415855407715
2015-12-04,21.200000762939453,20.479999542236328,20.559999465942383,20.610000610351562,11297578.0,19.334880828857422
2015-12-07,21.450000762939453,20.5,20.670000076293945,21.420000076293945,10150689.0,20.094764709472656
2015-12-08,21.309999465942383,20.809999465942383,21.059999465942383,20.90999984741211,8528490.0,19.616315841674805
2015-12-09,21.579999923706055,20.6299991607666,21.010000228881836,20.790000915527344,10216886.0,19.50374412536621
2015-12-10,21.139999389648438,20.510000228881836,20.799999237060547,21.020000457763672,7867795.0,19.719512939453125
2015-12-11,21.299999237060547,20.649999618530273,20.989999771118164,21.260000228881836,6655289.0,19.94466209411621
2015-12-14,22.149999618530273,21.0,21.149999618530273,22.079999923706055,10560411.0,20.713930130004883
2015-12-15,22.350000381469727,21.799999237060547,21.959999084472656,22.020000457763672,7495882.0,20.657644271850586
2015-12-16,22.280000686645508,21.850000381469727,22.020000457763672,21.899999618530273,5995841.0,20.545066833496094
2015-12-17,22.299999237060547,21.780000686645508,21.950000762939453,22.1200008392334,11438440.0,20.7514591217041
2015-12-18,22.350000381469727,21.979999542236328,22.1200008392334,22.34000015258789,10670659.0,20.95784568786621
2015-12-21,22.959999084472656,22.299999237060547,22.350000381469727,22.790000915527344,12587763.0,21.3800048828125
2015-12-22,23.170000076293945,22.420000076293945,23.079999923706055,22.56999969482422,8746657.0,21.173614501953125
2015-12-23,23.079999923706055,22.309999465942383,22.610000610351562,22.329999923706055,10790524.0,20.948461532592773
2015-12-24,22.299999237060547,21.329999923706055,22.299999237060547,22.100000381469727,8478144.0,20.732694625854492
2015-12-25,22.239999771118164,21.899999618530273,21.940000534057617,22.09000015258789,4441478.0,20.723312377929688
2015-12-28,22.299999237060547,20.889999389648438,22.299999237060547,20.899999618530273,9967030.0,19.606937408447266
2015-12-29,21.25,20.829999923706055,20.899999618530273,21.239999771118164,4833575.0,19.925901412963867
2015-12-30,21.510000228881836,21.200000762939453,21.260000228881836,21.469999313354492,4045907.0,20.14167022705078
2015-12-31,21.579999923706055,21.100000381469727,21.469999313354492,21.18000030517578,3619757.0,19.869617462158203
2016-01-04,21.260000228881836,19.18000030517578,21.200000762939453,19.239999771118164,5031284.0,18.049640655517578
2016-01-05,19.600000381469727,17.450000762939453,17.450000762939453,18.709999084472656,7886413.0,17.55242919921875
2016-01-06,19.270000457763672,18.799999237060547,18.899999618530273,19.229999542236328,4708555.0,18.040258407592773
2016-01-07,18.799999237060547,17.309999465942383,18.700000762939453,17.360000610351562,2507179.0,16.285953521728516
2016-01-08,19.100000381469727,17.200000762939453,17.989999771118164,18.440000534057617,11080848.0,17.299137115478516
2016-01-11,19.100000381469727,16.600000381469727,18.299999237060547,16.920000076293945,12906717.0,15.873174667358398
2016-01-12,17.399999618530273,16.5,17.389999389648438,17.200000762939453,7668733.0,16.135852813720703
2016-01-13,17.540000915527344,16.600000381469727,17.360000610351562,16.649999618530273,6125511.0,15.619879722595215
2016-01-14,17.399999618530273,16.149999618530273,16.31999969482422,17.299999237060547,6458307.0,16.229663848876953
2016-01-15,17.3700008392334,16.739999771118164,17.190000534057617,16.989999771118164,4418724.0,15.938844680786133
2016-01-18,17.3700008392334,16.770000457763672,16.889999389648438,17.200000762939453,5428883.0,16.135852813720703
2016-01-19,17.799999237060547,17.079999923706055,17.149999618530273,17.770000457763672,6243947.0,16.67058753967285
2016-01-20,17.8799991607666,17.25,17.600000381469727,17.350000381469727,5139485.0,16.276569366455078
2016-01-21,17.559999465942383,16.719999313354492,17.010000228881836,16.760000228881836,4281094.0,15.723073959350586
2016-01-22,17.200000762939453,16.59000015258789,17.010000228881836,17.040000915527344,3544840.0,15.985754013061523
2016-01-25,17.540000915527344,17.1200008392334,17.209999084472656,17.270000457763672,3286491.0,16.201522827148438
2016-01-26,17.200000762939453,16.170000076293945,17.149999618530273,16.3700008392334,5327601.0,15.35720443725586
2016-01-27,16.700000762939453,15.199999809265137,16.700000762939453,15.869999885559082,5720111.0,14.888137817382812
2016-01-28,15.869999885559082,15.199999809265137,15.770000457763672,15.369999885559082,3890341.0,14.419073104858398
2016-01-29,15.890000343322754,15.199999809265137,15.319999694824219,15.699999809265137,3973155.0,14.728654861450195
2016-02-01,15.800000190734863,15.279999732971191,15.619999885559082,15.369999885559082,3068176.0,14.419073104858398
2016-02-02,16.079999923706055,15.40999984741211,15.40999984741211,15.90999984741211,3116423.0,14.925662994384766
2016-02-03,16.0,15.649999618530273,15.779999732971191,15.920000076293945,2776663.0,14.935044288635254
2016-02-04,16.43000030517578,15.84000015258789,15.899999618530273,16.25,4752435.0,15.244627952575684
2016-02-05,16.440000534057617,16.100000381469727,16.31999969482422,16.170000076293945,3480928.0,15.169577598571777
2016-02-15,16.479999542236328,15.510000228881836,15.850000381469727,16.399999618530273,3520777.0,15.385347366333008
2016-02-16,16.93000030517578,16.43000030517578,16.43000030517578,16.850000381469727,5567508.0,15.807506561279297
2016-02-17,16.950000762939453,16.719999313354492,16.850000381469727,16.950000762939453,4881340.0,15.901322364807129
2016-02-18,17.139999389648438,16.670000076293945,17.010000228881836,16.739999771118164,5418119.0,15.704310417175293
2016-02-19,17.600000381469727,16.649999618530273,16.729999542236328,17.309999465942383,8721989.0,16.239044189453125
2016-02-22,18.690000534057617,17.719999313354492,18.299999237060547,17.959999084472656,12264439.0,16.848831176757812
2016-02-23,17.81999969482422,17.280000686645508,17.75,17.469999313354492,6739823.0,16.389148712158203
2016-02-24,17.75,17.270000457763672,17.40999984741211,17.6299991607666,5080818.0,16.539249420166016
2016-02-25,17.549999237060547,15.899999618530273,17.5,16.1299991607666,9145695.0,15.132050514221191
2016-02-26,16.43000030517578,15.710000038146973,16.260000228881836,16.040000915527344,4893413.0,15.04762077331543
2016-02-29,16.18000030517578,15.180000305175781,16.0,15.380000114440918,5273671.0,14.428454399108887
2016-03-01,16.010000228881836,15.350000381469727,15.399999618530273,15.739999771118164,3992855.0,14.766181945800781
2016-03-02,16.489999771118164,15.770000457763672,15.829999923706055,16.459999084472656,5422537.0,15.441633224487305
2016-03-03,16.81999969482422,16.350000381469727,16.450000762939453,16.459999084472656,4885250.0,15.441633224487305
2016-03-04,16.690000534057617,15.699999809265137,16.440000534057617,16.010000228881836,5089972.0,15.019476890563965
2016-03-07,16.5,16.09000015258789,16.15999984741211,16.270000457763672,4101329.0,15.263391494750977
2016-03-08,16.290000915527344,15.729999542236328,16.270000457763672,16.219999313354492,3772781.0,15.216484069824219
2016-03-09,16.31999969482422,15.75,15.979999542236328,16.0,2838033.0,15.01009464263916
2016-03-10,16.15999984741211,15.819999694824219,15.930000305175781,15.850000381469727,2506148.0,14.869375228881836
2016-03-11,16.010000228881836,15.720000267028809,15.850000381469727,15.949999809265137,2001166.0,14.963187217712402
2016-03-14,16.68000030517578,16.1200008392334,16.209999084472656,16.450000762939453,5738592.0,15.432256698608398
2016-03-15,16.5,16.229999542236328,16.399999618530273,16.31999969482422,3589699.0,15.310297012329102
2016-03-16,16.450000762939453,16.100000381469727,16.40999984741211,16.18000030517578,2766291.0,15.178960800170898
2016-03-17,16.639999389648438,16.200000762939453,16.209999084472656,16.610000610351562,5366028.0,15.582355499267578
2016-03-18,17.170000076293945,16.649999618530273,16.700000762939453,17.059999465942383,7293495.0,16.004512786865234
2016-03-21,17.56999969482422,17.25,17.280000686645508,17.389999389648438,7242239.0,16.314098358154297
2016-03-22,17.389999389648438,17.15999984741211,17.350000381469727,17.18000030517578,4937360.0,16.117090225219727
2016-03-23,17.31999969482422,17.06999969482422,17.15999984741211,17.260000228881836,3896112.0,16.192138671875
2016-03-24,17.25,16.8700008392334,17.139999389648438,16.889999389648438,4275746.0,15.84503173828125
2016-03-25,17.229999542236328,16.889999389648438,16.889999389648438,17.209999084472656,4292736.0,16.145235061645508
2016-03-28,17.559999465942383,17.020000457763672,17.309999465942383,17.170000076293945,5987436.0,16.107707977294922
2016-03-29,17.239999771118164,16.700000762939453,17.020000457763672,16.799999237060547,4703257.0,15.760598182678223
2016-03-30,17.3799991607666,16.829999923706055,16.850000381469727,17.34000015258789,7318137.0,16.267192840576172
2016-03-31,17.459999084472656,17.079999923706055,17.360000610351562,17.149999618530273,4846798.0,16.088945388793945
2016-04-01,17.290000915527344,16.5,17.149999618530273,17.010000228881836,6042145.0,15.957608222961426
2016-04-05,17.579999923706055,16.959999084472656,16.979999542236328,17.520000457763672,8433249.0,16.436054229736328
2016-04-06,17.690000534057617,17.329999923706055,17.360000610351562,17.600000381469727,5877337.0,16.511104583740234
2016-04-07,17.790000915527344,17.3700008392334,17.649999618530273,17.3799991607666,6438626.0,16.304718017578125
2016-04-08,17.3700008392334,17.09000015258789,17.329999923706055,17.31999969482422,3936198.0,16.248430252075195
2016-04-11,17.950000762939453,17.399999618530273,17.399999618530273,17.93000030517578,8183642.0,16.820690155029297
2016-04-12,18.0,17.420000076293945,17.899999618530273,17.8799991607666,6426816.0,16.773780822753906
2016-04-13,18.639999389648438,17.84000015258789,17.959999084472656,18.469999313354492,14033663.0,17.327274322509766
2016-04-14,18.979999542236328,18.329999923706055,18.6299991607666,18.469999313354492,16464284.0,17.327274322509766
2016-04-15,18.8799991607666,18.200000762939453,18.360000610351562,18.770000457763672,9475658.0,17.60871696472168
2016-04-18,19.190000534057617,18.610000610351562,18.799999237060547,18.709999084472656,10315303.0,17.55242919921875
2016-04-19,18.899999618530273,18.31999969482422,18.790000915527344,18.399999618530273,5934544.0,17.261608123779297
2016-04-20,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,17.261608123779297
2016-04-21,17.610000610351562,17.010000228881836,17.329999923706055,17.1200008392334,9634831.0,16.060802459716797
2016-04-22,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0.0,16.060802459716797
2016-04-25,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0.0,16.060802459716797
2016-04-26,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,0.0,16.060802459716797
2016-04-27,17.6200008392334,17.1299991607666,17.200000762939453,17.190000534057617,5220222.0,16.1264705657959
2016-04-28,17.399999618530273,17.0,17.360000610351562,17.290000915527344,3286021.0,16.220287322998047
2016-04-29,17.25,17.0,17.25,17.010000228881836,4486367.0,15.957608222961426
2016-05-03,17.360000610351562,16.799999237060547,16.84000015258789,17.309999465942383,4728220.0,16.239044189453125
2016-05-04,17.549999237060547,17.100000381469727,17.200000762939453,17.309999465942383,3868965.0,16.239044189453125
2016-05-05,17.479999542236328,17.229999542236328,17.25,17.43000030517578,3385752.0,16.351621627807617
2016-05-06,17.549999237060547,16.850000381469727,17.360000610351562,16.8799991607666,5670693.0,15.835649490356445
2016-05-09,16.90999984741211,16.020000457763672,16.8799991607666,16.1299991607666,4516433.0,15.132050514221191
2016-05-10,16.309999465942383,15.949999809265137,16.15999984741211,16.049999237060547,2949404.0,15.057002067565918
2016-05-11,16.579999923706055,16.0,16.1200008392334,16.200000762939453,5008099.0,15.197723388671875
2016-05-12,16.170000076293945,15.680000305175781,16.1200008392334,16.110000610351562,4184084.0,15.11329174041748
2016-05-13,16.290000915527344,15.880000114440918,16.06999969482422,15.979999542236328,2290966.0,14.991332054138184
2016-05-16,16.25,15.729999542236328,16.0,16.219999313354492,2979806.0,15.216484069824219
2016-05-17,16.350000381469727,16.0,16.25,16.209999084472656,2785567.0,15.207101821899414
2016-05-18,16.139999389648438,15.699999809265137,16.079999923706055,15.800000190734863,2978625.0,14.822469711303711
2016-05-19,16.09000015258789,15.789999961853027,15.800000190734863,15.869999885559082,2523106.0,14.888137817382812
2016-05-20,15.960000038146973,15.699999809265137,15.729999542236328,15.949999809265137,1823070.0,14.963187217712402
2016-05-23,16.219999313354492,15.949999809265137,15.960000038146973,16.100000381469727,2513161.0,15.10390853881836
2016-05-24,16.110000610351562,15.8100004196167,16.079999923706055,15.880000114440918,2382553.0,14.897521018981934
2016-05-25,16.06999969482422,15.850000381469727,16.0,15.970000267028809,2152893.0,14.981951713562012
2016-05-26,16.049999237060547,15.739999771118164,15.869999885559082,15.979999542236328,1892385.0,14.991332054138184
2016-05-27,16.280000686645508,15.930000305175781,15.930000305175781,16.15999984741211,3063610.0,15.160195350646973
2016-05-30,16.389999389648438,15.970000267028809,16.110000610351562,16.219999313354492,2609914.0,15.216484069824219
2016-05-31,16.780000686645508,16.229999542236328,16.31999969482422,16.760000228881836,6073400.0,15.723073959350586
2016-06-01,16.829999923706055,16.56999969482422,16.760000228881836,16.6200008392334,4593908.0,15.591736793518066
2016-06-02,16.68000030517578,16.530000686645508,16.6200008392334,16.639999389648438,3457154.0,15.61049747467041
2016-06-03,16.860000610351562,16.56999969482422,16.6299991607666,16.760000228881836,4759492.0,15.723073959350586
2016-06-06,16.829999923706055,16.59000015258789,16.829999923706055,16.65999984741211,2628631.0,15.629262924194336
2016-06-07,16.729999542236328,16.5,16.65999984741211,16.559999465942383,2772186.0,15.53544807434082
2016-06-08,16.780000686645508,16.510000228881836,16.540000915527344,16.719999313354492,3275768.0,15.68554973602295
2016-06-13,16.959999084472656,16.200000762939453,16.59000015258789,16.229999542236328,4955056.0,15.225865364074707
2016-06-14,16.420000076293945,16.149999618530273,16.260000228881836,16.280000686645508,2477777.0,15.272771835327148
2016-06-15,16.670000076293945,16.100000381469727,16.100000381469727,16.6299991607666,3963835.0,15.601117134094238
2016-06-16,16.649999618530273,16.40999984741211,16.6299991607666,16.479999542236328,3178498.0,15.460396766662598
2016-06-17,16.889999389648438,16.489999771118164,16.540000915527344,16.760000228881836,4637313.0,15.723073959350586
2016-06-20,16.760000228881836,16.399999618530273,16.700000762939453,16.649999618530273,3296648.0,15.619879722595215
2016-06-21,16.889999389648438,16.549999237060547,16.709999084472656,16.700000762939453,5144259.0,15.666788101196289
2016-06-22,16.84000015258789,16.610000610351562,16.610000610351562,16.81999969482422,4396063.0,15.779362678527832
2016-06-23,17.190000534057617,16.709999084472656,16.799999237060547,17.09000015258789,6762518.0,16.032657623291016
2016-06-24,17.110000610351562,16.299999237060547,17.0,16.719999313354492,5605472.0,15.68554973602295
2016-06-27,17.079999923706055,16.860000610351562,16.899999618530273,17.06999969482422,4211704.0,16.01389503479004
2016-06-28,17.280000686645508,16.8799991607666,16.90999984741211,17.239999771118164,7163706.0,16.173376083374023
2016-06-29,17.43000030517578,17.139999389648438,17.239999771118164,17.18000030517578,6337889.0,16.117090225219727
2016-06-30,17.329999923706055,17.1200008392334,17.1299991607666,17.270000457763672,4049011.0,16.201522827148438
2016-07-01,17.329999923706055,17.049999237060547,17.280000686645508,17.139999389648438,4450052.0,16.079566955566406
2016-07-04,17.31999969482422,17.049999237060547,17.049999237060547,17.309999465942383,5917335.0,16.239044189453125
2016-07-05,17.450000762939453,17.260000228881836,17.31999969482422,17.3700008392334,4691733.0,16.29533576965332
2016-07-06,17.770000457763672,17.270000457763672,17.31999969482422,17.690000534057617,7368822.0,16.595537185668945
2016-07-07,18.100000381469727,17.610000610351562,17.670000076293945,17.829999923706055,10015015.0,16.72687530517578
2016-07-08,17.889999389648438,17.649999618530273,17.8799991607666,17.81999969482422,5635276.0,16.71749496459961
2016-07-11,18.079999923706055,17.700000762939453,17.799999237060547,17.84000015258789,6995759.0,16.736255645751953
2016-07-12,18.06999969482422,17.65999984741211,17.780000686645508,18.059999465942383,8243464.0,16.942646026611328
2016-07-13,18.5,17.959999084472656,18.200000762939453,18.459999084472656,11785990.0,17.31789779663086
2016-07-14,18.690000534057617,18.100000381469727,18.479999542236328,18.540000915527344,10235002.0,17.392946243286133
2016-07-15,18.450000762939453,18.09000015258789,18.360000610351562,18.329999923706055,6295618.0,17.336200714111328
2016-07-18,18.299999237060547,18.010000228881836,18.149999618530273,18.040000915527344,5124291.0,17.06192398071289
2016-07-19,18.09000015258789,17.59000015258789,18.040000915527344,17.860000610351562,7614154.0,16.89168357849121
2016-07-20,17.950000762939453,17.739999771118164,17.860000610351562,17.860000610351562,2736957.0,16.89168357849121
2016-07-21,18.5,17.850000381469727,17.850000381469727,18.219999313354492,11382130.0,17.23216438293457
2016-07-22,18.440000534057617,17.940000534057617,18.229999542236328,17.959999084472656,5390523.0,16.98626136779785
2016-07-25,18.520000457763672,17.920000076293945,18.09000015258789,18.469999313354492,9955638.0,17.46860694885254
2016-07-26,18.579999923706055,18.3799991607666,18.489999771118164,18.549999237060547,4898712.0,17.544273376464844
2016-07-27,18.75,17.600000381469727,18.56999969482422,17.889999389648438,10824480.0,16.920055389404297
2016-07-28,18.040000915527344,17.639999389648438,17.809999465942383,17.809999465942383,6245575.0,16.844392776489258
2016-07-29,18.110000610351562,17.729999542236328,17.8700008392334,17.850000381469727,5467353.0,16.882225036621094
2016-08-01,17.790000915527344,17.010000228881836,17.780000686645508,17.229999542236328,5854297.0,16.295841217041016
2016-08-02,17.329999923706055,17.139999389648438,17.15999984741211,17.280000686645508,2882810.0,16.343128204345703
2016-08-03,17.3700008392334,17.18000030517578,17.25,17.34000015258789,2854432.0,16.399877548217773
2016-08-04,17.389999389648438,17.200000762939453,17.299999237060547,17.360000610351562,2112375.0,16.418792724609375
2016-08-05,17.3799991607666,17.200000762939453,17.360000610351562,17.209999084472656,1739640.0,16.276926040649414
2016-08-08,17.399999618530273,17.100000381469727,17.15999984741211,17.3700008392334,3390789.0,16.42824935913086
2016-08-09,17.56999969482422,17.299999237060547,17.3700008392334,17.559999465942383,4116495.0,16.607946395874023
2016-08-10,17.639999389648438,17.3799991607666,17.56999969482422,17.399999618530273,2814008.0,16.456623077392578
2016-08-11,17.43000030517578,17.18000030517578,17.389999389648438,17.190000534057617,3007413.0,16.25800895690918
2016-08-12,17.290000915527344,17.010000228881836,17.149999618530273,17.260000228881836,3792701.0,16.3242130279541
2016-08-15,17.600000381469727,17.239999771118164,17.360000610351562,17.530000686645508,9154018.0,16.57957649230957
2016-08-16,17.65999984741211,17.459999084472656,17.549999237060547,17.6200008392334,6414395.0,16.664697647094727
2016-08-17,17.639999389648438,17.459999084472656,17.6299991607666,17.56999969482422,4028552.0,16.617406845092773
2016-08-18,17.760000228881836,17.530000686645508,17.530000686645508,17.670000076293945,4948419.0,16.71198272705078
2016-08-19,17.700000762939453,17.479999542236328,17.6200008392334,17.639999389648438,4113505.0,16.683610916137695
2016-08-22,17.729999542236328,17.40999984741211,17.639999389648438,17.43000030517578,4520795.0,16.484996795654297
2016-08-23,17.670000076293945,17.40999984741211,17.420000076293945,17.56999969482422,3453598.0,16.617406845092773
2016-08-24,17.639999389648438,17.459999084472656,17.600000381469727,17.510000228881836,3080335.0,16.560659408569336
2016-08-25,17.469999313354492,17.149999618530273,17.40999984741211,17.299999237060547,4654872.0,16.362043380737305
2016-08-26,17.6299991607666,17.309999465942383,17.309999465942383,17.450000762939453,5134388.0,16.50391387939453
2016-08-29,17.670000076293945,17.350000381469727,17.450000762939453,17.65999984741211,4733866.0,16.70252799987793
2016-08-30,17.739999771118164,17.510000228881836,17.639999389648438,17.559999465942383,3467935.0,16.607946395874023
2016-08-31,17.639999389648438,17.489999771118164,17.559999465942383,17.600000381469727,2999782.0,16.645780563354492
2016-09-01,17.649999618530273,17.459999084472656,17.649999618530273,17.5,3945403.0,16.55120086669922
2016-09-02,17.540000915527344,17.260000228881836,17.510000228881836,17.309999465942383,3683555.0,16.37150001525879
2016-09-05,17.43000030517578,17.260000228881836,17.31999969482422,17.299999237060547,2585043.0,16.362043380737305
2016-09-06,17.420000076293945,17.079999923706055,17.31999969482422,17.3700008392334,4250449.0,16.42824935913086
2016-09-07,17.549999237060547,17.31999969482422,17.3799991607666,17.389999389648438,5117243.0,16.44716453552246
2016-09-08,17.469999313354492,17.280000686645508,17.40999984741211,17.3700008392334,3348275.0,16.42824935913086
2016-09-09,17.489999771118164,17.31999969482422,17.350000381469727,17.360000610351562,3552246.0,16.418792724609375
2016-09-12,17.1299991607666,16.850000381469727,17.0,16.899999618530273,4362141.0,15.983731269836426
2016-09-13,16.989999771118164,16.780000686645508,16.90999984741211,16.899999618530273,2294604.0,15.983731269836426
2016-09-14,16.920000076293945,16.700000762939453,16.799999237060547,16.739999771118164,2766950.0,15.832404136657715
2016-09-19,16.8700008392334,16.709999084472656,16.739999771118164,16.850000381469727,1488200.0,15.936442375183105
2016-09-20,16.899999618530273,16.790000915527344,16.850000381469727,16.8700008392334,1433952.0,15.955355644226074
2016-09-21,16.940000534057617,16.799999237060547,16.8700008392334,16.829999923706055,1819304.0,15.917526245117188
2016-09-22,16.969999313354492,16.850000381469727,16.920000076293945,16.860000610351562,1773419.0,15.945901870727539
2016-09-23,16.920000076293945,16.799999237060547,16.920000076293945,16.84000015258789,1337400.0,15.926984786987305
2016-09-26,16.8700008392334,16.65999984741211,16.850000381469727,16.65999984741211,3110120.0,15.756743431091309
2016-09-27,16.739999771118164,16.489999771118164,16.65999984741211,16.709999084472656,2883314.0,15.804031372070312
2016-09-28,16.899999618530273,16.6200008392334,16.799999237060547,16.850000381469727,2432726.0,15.936442375183105
2016-09-29,16.8799991607666,16.780000686645508,16.799999237060547,16.81999969482422,1511238.0,15.90807056427002
2016-09-30,16.90999984741211,16.81999969482422,16.81999969482422,16.8799991607666,1246676.0,15.964815139770508
2016-10-10,17.229999542236328,16.90999984741211,16.90999984741211,17.200000762939453,3790187.0,16.267465591430664
2016-10-11,17.270000457763672,17.149999618530273,17.15999984741211,17.200000762939453,2947948.0,16.267465591430664
2016-10-12,17.299999237060547,17.079999923706055,17.229999542236328,17.200000762939453,2276525.0,16.267465591430664
2016-10-13,17.25,17.09000015258789,17.200000762939453,17.1200008392334,2697136.0,16.191804885864258
2016-10-14,17.200000762939453,17.010000228881836,17.1200008392334,17.170000076293945,1817044.0,16.239093780517578
2016-10-17,17.229999542236328,16.920000076293945,17.100000381469727,17.010000228881836,2284546.0,16.087766647338867
2016-10-18,17.18000030517578,16.93000030517578,16.959999084472656,17.15999984741211,2820709.0,16.229637145996094
2016-10-19,17.260000228881836,17.110000610351562,17.15999984741211,17.139999389648438,2573881.0,16.21072006225586
2016-10-20,17.239999771118164,17.100000381469727,17.1299991607666,17.170000076293945,2057539.0,16.239093780517578
2016-10-21,17.209999084472656,16.989999771118164,17.18000030517578,17.059999465942383,2261914.0,16.135055541992188
2016-10-24,17.239999771118164,17.040000915527344,17.100000381469727,17.200000762939453,3151828.0,16.267465591430664
2016-10-25,17.25,17.18000030517578,17.239999771118164,17.219999313354492,2368121.0,16.286380767822266
2016-10-26,17.280000686645508,17.15999984741211,17.239999771118164,17.209999084472656,2815221.0,16.276926040649414
2016-10-27,17.270000457763672,17.15999984741211,17.209999084472656,17.25,2762464.0,16.314756393432617
2016-10-28,17.34000015258789,17.110000610351562,17.260000228881836,17.1299991607666,2442577.0,16.20125961303711
2016-10-31,17.079999923706055,16.829999923706055,17.06999969482422,16.920000076293945,3642116.0,16.002647399902344
2016-11-01,17.040000915527344,16.90999984741211,16.920000076293945,17.030000686645508,2648957.0,16.1066837310791
2016-11-02,17.1299991607666,16.920000076293945,16.989999771118164,16.93000030517578,2272236.0,16.01210594177246
2016-11-03,17.09000015258789,16.850000381469727,16.93000030517578,17.020000457763672,3882458.0,16.097225189208984
2016-11-04,17.100000381469727,16.989999771118164,17.020000457763672,17.079999923706055,2681591.0,16.153972625732422
2016-11-07,17.09000015258789,16.940000534057617,17.06999969482422,17.030000686645508,1997976.0,16.1066837310791
2016-11-08,17.110000610351562,17.0,17.040000915527344,17.059999465942383,2269652.0,16.135055541992188
2016-11-09,17.09000015258789,16.829999923706055,17.06999969482422,16.950000762939453,2693863.0,16.031023025512695
2016-11-10,17.1299991607666,17.010000228881836,17.010000228881836,17.110000610351562,3369625.0,16.18234634399414
2016-11-11,17.190000534057617,17.06999969482422,17.110000610351562,17.190000534057617,2990301.0,16.25800895690918
2016-11-14,17.239999771118164,17.149999618530273,17.18000030517578,17.190000534057617,3435323.0,16.25800895690918
2016-11-15,17.34000015258789,17.1299991607666,17.219999313354492,17.299999237060547,4114428.0,16.362043380737305
2016-11-16,17.3700008392334,17.229999542236328,17.290000915527344,17.290000915527344,3044726.0,16.352588653564453
2016-11-17,17.290000915527344,17.170000076293945,17.290000915527344,17.260000228881836,2297656.0,16.3242130279541
2016-11-18,17.43000030517578,17.209999084472656,17.239999771118164,17.280000686645508,3210406.0,16.343128204345703
2016-11-21,17.579999923706055,17.229999542236328,17.229999542236328,17.510000228881836,5982326.0,16.560659408569336
2016-11-22,18.459999084472656,17.600000381469727,17.690000534057617,18.18000030517578,18769843.0,17.194334030151367
2016-11-23,18.209999084472656,17.81999969482422,18.200000762939453,17.899999618530273,8002199.0,16.929513931274414
2016-11-24,18.149999618530273,17.700000762939453,17.979999542236328,18.049999237060547,6185036.0,17.071382522583008
2016-11-25,18.020000457763672,17.56999969482422,17.979999542236328,17.90999984741211,6975316.0,16.93897247314453
2016-11-28,17.989999771118164,17.700000762939453,17.8799991607666,17.739999771118164,4822878.0,16.778188705444336
2016-11-29,17.979999542236328,17.700000762939453,17.739999771118164,17.770000457763672,5047625.0,16.806562423706055
2016-11-30,17.75,17.510000228881836,17.709999084472656,17.579999923706055,3787546.0,16.626863479614258
2016-12-01,18.1299991607666,17.579999923706055,17.690000534057617,18.1200008392334,8864656.0,17.13758659362793
2016-12-02,18.600000381469727,18.059999465942383,18.059999465942383,18.200000762939453,14370733.0,17.21324920654297
2016-12-05,18.549999237060547,18.059999465942383,18.09000015258789,18.1299991607666,6715576.0,17.147043228149414
2016-12-06,18.299999237060547,18.06999969482422,18.290000915527344,18.1299991607666,3985635.0,17.147043228149414
2016-12-07,18.68000030517578,18.18000030517578,18.18000030517578,18.65999984741211,13164004.0,17.64830780029297
2016-12-08,18.65999984741211,18.3700008392334,18.540000915527344,18.43000030517578,6473858.0,17.43077850341797
2016-12-09,18.450000762939453,18.1299991607666,18.450000762939453,18.209999084472656,5667354.0,17.222705841064453
2016-12-12,18.25,17.530000686645508,18.209999084472656,17.59000015258789,7423921.0,16.636322021484375
2016-12-13,17.600000381469727,17.329999923706055,17.479999542236328,17.469999313354492,6629792.0,16.522829055786133
2016-12-14,17.719999313354492,17.399999618530273,17.420000076293945,17.43000030517578,5811982.0,16.484996795654297
2016-12-15,17.690000534057617,17.420000076293945,17.450000762939453,17.56999969482422,4900512.0,16.617406845092773
2016-12-16,17.780000686645508,17.510000228881836,17.540000915527344,17.6299991607666,4197073.0,16.674150466918945
2016-12-19,17.81999969482422,17.520000457763672,17.639999389648438,17.68000030517578,3342393.0,16.7214412689209
2016-12-20,17.799999237060547,17.549999237060547,17.68000030517578,17.780000686645508,3027312.0,16.816022872924805
2016-12-21,17.850000381469727,17.719999313354492,17.760000228881836,17.799999237060547,3560985.0,16.83493423461914
2016-12-22,17.93000030517578,17.780000686645508,17.809999465942383,17.809999465942383,3700000.0,16.844392776489258
2016-12-23,17.739999771118164,17.40999984741211,17.690000534057617,17.579999923706055,3792433.0,16.720746994018555
2016-12-26,17.549999237060547,17.1200008392334,17.549999237060547,17.3799991607666,4649498.0,16.53052520751953
2016-12-27,17.450000762939453,17.239999771118164,17.3799991607666,17.3700008392334,2817267.0,16.521013259887695
2016-12-28,17.5,17.280000686645508,17.399999618530273,17.440000534057617,2337147.0,16.58759307861328
2016-12-29,17.420000076293945,17.18000030517578,17.420000076293945,17.270000457763672,4007275.0,16.425899505615234
2016-12-30,17.59000015258789,17.270000457763672,17.34000015258789,17.440000534057617,5098406.0,16.58759307861328
2017-01-03,17.850000381469727,17.40999984741211,17.510000228881836,17.790000915527344,4840699.0,16.920482635498047
2017-01-04,18.1200008392334,17.700000762939453,17.780000686645508,18.059999465942383,5707718.0,17.17728614807129
2017-01-05,18.219999313354492,17.899999618530273,18.079999923706055,17.979999542236328,3913391.0,17.101198196411133
2017-01-06,18.309999465942383,17.920000076293945,17.950000762939453,18.030000686645508,5526684.0,17.148754119873047
2017-01-09,18.299999237060547,17.90999984741211,18.0,18.149999618530273,3697985.0,17.262887954711914
2017-01-10,18.520000457763672,18.200000762939453,18.270000457763672,18.350000381469727,6984381.0,17.45311164855957
2017-01-11,18.469999313354492,18.06999969482422,18.25,18.18000030517578,4128745.0,17.29142189025879
2017-01-12,18.190000534057617,17.899999618530273,18.190000534057617,18.09000015258789,3157626.0,17.205821990966797
2017-01-13,18.149999618530273,17.760000228881836,18.030000686645508,17.81999969482422,3048481.0,16.94901466369629
2017-01-16,17.8799991607666,17.1299991607666,17.81999969482422,17.420000076293945,5558314.0,16.56856918334961
2017-01-17,17.959999084472656,17.329999923706055,17.399999618530273,17.950000762939453,4416764.0,17.072664260864258
2017-01-18,18.100000381469727,17.729999542236328,17.850000381469727,17.780000686645508,2558484.0,16.910972595214844
2017-01-19,18.200000762939453,17.719999313354492,17.850000381469727,18.09000015258789,2764524.0,17.205821990966797
2017-01-20,18.270000457763672,18.010000228881836,18.09000015258789,18.190000534057617,3020180.0,17.300933837890625
2017-01-23,18.329999923706055,18.06999969482422,18.190000534057617,18.299999237060547,3519071.0,17.405555725097656
2017-01-24,18.280000686645508,18.010000228881836,18.280000686645508,18.059999465942383,2970535.0,17.17728614807129
2017-01-25,18.1299991607666,17.899999618530273,18.059999465942383,17.989999771118164,3232353.0,17.110708236694336
2017-01-26,18.350000381469727,18.0,18.030000686645508,18.329999923706055,4352934.0,17.4340877532959
2017-02-03,18.389999389648438,18.110000610351562,18.360000610351562,18.200000762939453,2692765.0,17.310443878173828
2017-02-06,18.889999389648438,18.110000610351562,18.110000610351562,18.8799991607666,8090286.0,17.95720672607422
2017-02-07,19.389999389648438,18.780000686645508,18.799999237060547,18.989999771118164,10342118.0,18.061832427978516
2017-02-08,19.149999618530273,18.770000457763672,18.969999313354492,19.110000610351562,5420485.0,18.175968170166016
2017-02-09,19.200000762939453,18.969999313354492,19.200000762939453,19.049999237060547,3173855.0,18.118900299072266
2017-02-10,19.290000915527344,18.829999923706055,19.049999237060547,19.149999618530273,5759635.0,18.21401023864746
2017-02-13,19.479999542236328,18.850000381469727,19.149999618530273,19.309999465942383,8473520.0,18.366191864013672
2017-02-14,19.309999465942383,19.06999969482422,19.309999465942383,19.170000076293945,2922247.0,18.2330322265625
2017-02-15,19.270000457763672,18.799999237060547,19.190000534057617,18.81999969482422,4135663.0,17.9001407623291
2017-02-16,19.170000076293945,18.700000762939453,18.760000228881836,19.040000915527344,4079778.0,18.10938835144043
2017-02-17,19.15999984741211,18.739999771118164,19.040000915527344,18.829999923706055,4000374.0,17.909650802612305
2017-02-20,19.260000228881836,18.790000915527344,18.799999237060547,19.18000030517578,4717420.0,18.24254608154297
2017-02-21,19.389999389648438,19.079999923706055,19.239999771118164,19.1299991607666,3075867.0,18.194988250732422
2017-02-22,19.209999084472656,18.899999618530273,19.139999389648438,19.049999237060547,3185490.0,18.118900299072266
2017-02-23,19.3799991607666,18.790000915527344,19.049999237060547,19.190000534057617,7455986.0,18.252056121826172
2017-02-24,19.190000534057617,18.889999389648438,18.989999771118164,18.979999542236328,3387116.0,18.052318572998047
2017-02-27,19.079999923706055,18.610000610351562,18.979999542236328,18.850000381469727,5045758.0,17.928672790527344
2017-02-28,19.059999465942383,18.739999771118164,18.850000381469727,18.899999618530273,2483404.0,17.976228713989258
2017-03-01,19.09000015258789,18.81999969482422,18.899999618530273,18.979999542236328,1923035.0,18.052318572998047
2017-03-02,19.09000015258789,18.75,19.020000457763672,18.770000457763672,1995220.0,17.852584838867188
2017-03-03,18.93000030517578,18.709999084472656,18.739999771118164,18.84000015258789,2445074.0,17.91916275024414
2017-03-06,19.1299991607666,18.84000015258789,18.889999389648438,19.079999923706055,3357579.0,18.14743423461914
2017-03-07,19.1200008392334,18.899999618530273,19.09000015258789,19.100000381469727,2696968.0,18.16645622253418
2017-03-08,19.18000030517578,18.90999984741211,19.1299991607666,18.950000762939453,2038999.0,18.023786544799805
2017-03-09,18.940000534057617,18.75,18.899999618530273,18.809999465942383,2251000.0,17.890628814697266
2017-03-10,18.8700008392334,18.420000076293945,18.799999237060547,18.510000228881836,3641585.0,17.60529327392578
2017-03-13,18.979999542236328,18.520000457763672,18.56999969482422,18.920000076293945,4356867.0,17.99525260925293
2017-03-14,18.979999542236328,18.6299991607666,18.920000076293945,18.700000762939453,2703157.0,17.786006927490234
2017-03-15,18.829999923706055,18.610000610351562,18.700000762939453,18.719999313354492,1834304.0,17.80502700805664
2017-03-16,18.940000534057617,18.6299991607666,18.700000762939453,18.889999389648438,3197989.0,17.966716766357422
2017-03-17,19.079999923706055,18.770000457763672,18.850000381469727,18.829999923706055,4495489.0,17.909650802612305
2017-03-20,18.950000762939453,18.790000915527344,18.829999923706055,18.93000030517578,2672932.0,18.004764556884766
2017-03-21,19.690000534057617,18.8700008392334,18.940000534057617,19.360000610351562,9147309.0,18.413747787475586
2017-03-22,19.84000015258789,19.229999542236328,19.350000381469727,19.760000228881836,8905099.0,18.79419708251953
2017-03-23,19.979999542236328,19.399999618530273,19.760000228881836,19.6299991607666,6229894.0,18.670551300048828
2017-03-24,19.93000030517578,19.469999313354492,19.600000381469727,19.809999465942383,5437245.0,18.841753005981445
2017-03-27,19.979999542236328,19.56999969482422,19.8700008392334,19.6299991607666,4470473.0,18.670551300048828
2017-03-28,19.6299991607666,19.1299991607666,19.43000030517578,19.440000534057617,4774586.0,18.489837646484375
2017-03-29,19.549999237060547,19.18000030517578,19.360000610351562,19.299999237060547,2452325.0,18.356678009033203
2017-03-30,19.5,19.15999984741211,19.200000762939453,19.170000076293945,3187809.0,18.2330322265625
2017-03-31,18.979999542236328,18.18000030517578,18.979999542236328,18.260000228881836,8165940.0,17.367511749267578
2017-04-05,19.299999237060547,18.389999389648438,18.389999389648438,19.290000915527344,8545561.0,18.347169876098633
2017-04-06,19.280000686645508,18.850000381469727,19.280000686645508,18.989999771118164,5807296.0,18.061832427978516
2017-04-07,18.979999542236328,18.65999984741211,18.809999465942383,18.84000015258789,3064601.0,17.91916275024414
2017-04-10,18.8700008392334,18.260000228881836,18.84000015258789,18.290000915527344,4709060.0,17.396045684814453
2017-04-11,18.440000534057617,18.110000610351562,18.309999465942383,18.360000610351562,3211668.0,17.462623596191406
2017-04-12,18.360000610351562,18.059999465942383,18.360000610351562,18.15999984741211,4036608.0,17.27239990234375
2017-04-13,18.479999542236328,18.079999923706055,18.15999984741211,18.399999618530273,3851118.0,17.500667572021484
2017-04-14,18.719999313354492,18.200000762939453,18.309999465942383,18.459999084472656,3975123.0,17.557735443115234
2017-04-17,18.649999618530273,18.299999237060547,18.459999084472656,18.610000610351562,2485629.0,17.70040512084961
2017-04-18,18.90999984741211,18.469999313354492,18.610000610351562,18.520000457763672,3809233.0,17.614805221557617
2017-04-19,18.520000457763672,18.200000762939453,18.5,18.3700008392334,1719401.0,17.472135543823242
2017-04-20,19.0,18.31999969482422,18.389999389648438,18.93000030517578,5547073.0,18.004764556884766
2017-04-21,19.520000457763672,18.940000534057617,19.0,19.18000030517578,7251301.0,18.24254608154297
2017-04-24,19.389999389648438,18.600000381469727,19.049999237060547,19.329999923706055,5042111.0,18.38521385192871
2017-04-25,19.450000762939453,18.6200008392334,19.030000686645508,18.700000762939453,5444069.0,17.786006927490234
2017-04-26,19.389999389648438,18.280000686645508,18.489999771118164,19.280000686645508,6747034.0,18.337657928466797
2017-04-27,19.280000686645508,18.729999542236328,19.280000686645508,19.049999237060547,4558552.0,18.118900299072266
2017-04-28,19.229999542236328,18.520000457763672,19.200000762939453,18.59000015258789,3715323.0,17.681381225585938
2017-05-02,18.56999969482422,18.1200008392334,18.450000762939453,18.200000762939453,4834888.0,17.310443878173828
2017-05-03,18.389999389648438,18.079999923706055,18.200000762939453,18.329999923706055,2686951.0,17.4340877532959
2017-05-04,18.31999969482422,18.049999237060547,18.31999969482422,18.18000030517578,3310785.0,17.29142189025879
2017-05-05,18.15999984741211,17.579999923706055,18.100000381469727,17.719999313354492,5983725.0,16.853904724121094
2017-05-08,17.690000534057617,17.100000381469727,17.690000534057617,17.190000534057617,3878557.0,16.349809646606445
2017-05-09,17.530000686645508,17.100000381469727,17.299999237060547,17.299999237060547,1498831.0,16.454431533813477
2017-05-10,17.270000457763672,16.65999984741211,17.239999771118164,16.68000030517578,5946671.0,15.864736557006836
2017-05-11,16.889999389648438,16.5,16.690000534057617,16.829999923706055,3394267.0,16.00740623474121
2017-05-12,17.110000610351562,16.729999542236328,16.760000228881836,17.0,2642736.0,16.169095993041992
2017-05-15,17.139999389648438,16.829999923706055,17.040000915527344,16.940000534057617,2142761.0,16.112030029296875
2017-05-16,17.200000762939453,16.690000534057617,16.899999618530273,17.06999969482422,3369444.0,16.235673904418945
2017-05-17,17.389999389648438,16.950000762939453,16.989999771118164,17.1299991607666,4879047.0,16.292741775512695
2017-05-18,17.09000015258789,16.8799991607666,17.0,16.989999771118164,1684457.0,16.15958595275879
2017-05-19,17.059999465942383,16.770000457763672,16.989999771118164,16.959999084472656,2031300.0,16.13105010986328
2017-05-22,17.030000686645508,16.799999237060547,16.850000381469727,16.850000381469727,1880348.0,16.02642822265625
2017-05-23,16.899999618530273,16.5,16.829999923706055,16.520000457763672,2404600.0,15.712556838989258
2017-05-24,16.5,15.890000343322754,16.5,16.100000381469727,6664465.0,15.31308650970459
2017-05-25,16.290000915527344,15.84000015258789,16.079999923706055,16.25,3857078.0,15.455753326416016
2017-05-26,16.469999313354492,16.18000030517578,16.239999771118164,16.3700008392334,2521500.0,15.569890022277832
2017-05-31,16.690000534057617,16.209999084472656,16.649999618530273,16.309999465942383,1602927.0,15.512821197509766
2017-06-01,16.3799991607666,16.020000457763672,16.360000610351562,16.1299991607666,1783893.0,15.341618537902832
2017-06-02,16.360000610351562,15.989999771118164,16.100000381469727,16.280000686645508,2076358.0,15.484288215637207
2017-06-05,16.56999969482422,16.239999771118164,16.290000915527344,16.450000762939453,1447357.0,15.645977973937988
2017-06-06,16.65999984741211,16.389999389648438,16.489999771118164,16.6299991607666,2016230.0,15.817179679870605
2017-06-07,16.920000076293945,16.709999084472656,16.709999084472656,16.850000381469727,3684387.0,16.02642822265625
2017-06-08,16.950000762939453,16.700000762939453,16.950000762939453,16.84000015258789,2034350.0,16.016918182373047
2017-06-09,16.93000030517578,16.760000228881836,16.8700008392334,16.84000015258789,2051238.0,16.016918182373047
2017-06-12,17.049999237060547,16.700000762939453,16.799999237060547,16.940000534057617,2492764.0,16.112030029296875
2017-06-13,17.360000610351562,16.940000534057617,16.950000762939453,17.290000915527344,3041518.0,16.444921493530273
2017-06-14,17.399999618530273,17.1200008392334,17.309999465942383,17.280000686645508,1721168.0,16.435409545898438
2017-06-15,17.6299991607666,17.309999465942383,17.34000015258789,17.5,2845177.0,16.6446590423584
2017-06-16,17.6200008392334,17.299999237060547,17.6200008392334,17.309999465942383,1834591.0,16.463945388793945
2017-06-19,17.309999465942383,17.309999465942383,17.309999465942383,17.309999465942383,0.0,16.463945388793945
2017-06-20,17.469999313354492,17.209999084472656,17.290000915527344,17.219999313354492,1327211.0,16.378341674804688
2017-06-21,17.950000762939453,17.219999313354492,17.219999313354492,17.920000076293945,3929809.0,17.044130325317383
2017-06-22,18.030000686645508,17.3700008392334,17.899999618530273,17.440000534057617,3461457.0,16.58759307861328
2017-06-23,17.940000534057617,17.399999618530273,17.479999542236328,17.649999618530273,3972382.0,16.78732681274414
2017-06-26,18.399999618530273,17.690000534057617,17.700000762939453,18.290000915527344,4687826.0,17.396045684814453
2017-06-27,18.670000076293945,18.110000610351562,18.200000762939453,18.389999389648438,4022861.0,17.49115562438965
2017-06-28,18.450000762939453,18.079999923706055,18.270000457763672,18.290000915527344,2390169.0,17.396045684814453
2017-06-29,18.479999542236328,18.190000534057617,18.34000015258789,18.280000686645508,1377893.0,17.38653564453125
2017-06-30,18.34000015258789,17.950000762939453,18.290000915527344,18.110000610351562,2326464.0,17.224843978881836
2017-07-03,18.299999237060547,17.989999771118164,18.149999618530273,18.280000686645508,2286271.0,17.38653564453125
2017-07-04,18.290000915527344,18.030000686645508,18.290000915527344,18.200000762939453,2116861.0,17.310443878173828
2017-07-05,18.190000534057617,17.950000762939453,18.18000030517578,18.010000228881836,3378505.0,17.129730224609375
2017-07-06,18.299999237060547,17.799999237060547,18.0,18.290000915527344,4045268.0,17.396045684814453
2017-07-07,18.200000762939453,17.90999984741211,18.200000762939453,18.010000228881836,2463905.0,17.129730224609375
2017-07-10,18.079999923706055,17.860000610351562,17.950000762939453,17.899999618530273,2645750.0,17.025108337402344
2017-07-11,18.1200008392334,17.700000762939453,17.780000686645508,17.729999542236328,2248040.0,16.863414764404297
2017-07-12,18.010000228881836,17.600000381469727,17.729999542236328,17.850000381469727,3473140.0,16.977550506591797
2017-07-13,17.979999542236328,17.790000915527344,17.969999313354492,17.93000030517578,1357488.0,17.05364227294922
2017-07-14,17.790000915527344,17.25,17.770000457763672,17.5,1822358.0,16.785079956054688
2017-07-17,17.469999313354492,16.399999618530273,17.399999618530273,16.59000015258789,4730843.0,15.912256240844727
2017-07-18,16.75,16.399999618530273,16.649999618530273,16.600000381469727,3025738.0,15.921847343444824
2017-07-19,17.5,16.420000076293945,16.639999389648438,17.229999542236328,4075674.0,16.526107788085938
2017-07-20,17.469999313354492,17.010000228881836,17.18000030517578,17.459999084472656,2342730.0,16.746713638305664
2017-07-21,17.469999313354492,17.1299991607666,17.459999084472656,17.190000534057617,1452953.0,16.487743377685547
2017-07-24,17.399999618530273,17.010000228881836,17.190000534057617,17.290000915527344,1292446.0,16.58365821838379
2017-07-25,17.31999969482422,17.110000610351562,17.280000686645508,17.299999237060547,1142402.0,16.593250274658203
2017-07-26,17.3799991607666,16.850000381469727,17.3799991607666,17.100000381469727,1844292.0,16.40142250061035
2017-07-27,17.239999771118164,16.850000381469727,17.09000015258789,17.110000610351562,1592777.0,16.411012649536133
2017-07-28,17.309999465942383,17.079999923706055,17.079999923706055,17.1299991607666,1296142.0,16.430194854736328
2017-07-31,17.440000534057617,17.1299991607666,17.139999389648438,17.43000030517578,2662415.0,16.717941284179688
2017-08-01,17.479999542236328,16.969999313354492,17.399999618530273,17.100000381469727,2681809.0,16.40142250061035
2017-08-02,17.110000610351562,16.850000381469727,17.110000610351562,16.889999389648438,1578044.0,16.200000762939453
2017-08-03,17.040000915527344,16.729999542236328,16.889999389648438,16.84000015258789,1572276.0,16.15204429626465
2017-08-04,17.0,16.719999313354492,16.81999969482422,16.770000457763672,2142277.0,16.084901809692383
2017-08-07,16.959999084472656,16.68000030517578,16.799999237060547,16.850000381469727,1742395.0,16.161636352539062
2017-08-08,16.8799991607666,16.559999465942383,16.799999237060547,16.68000030517578,4161995.0,15.998578071594238
2017-08-09,17.059999465942383,16.59000015258789,16.700000762939453,16.989999771118164,3340141.0,16.295913696289062
2017-08-10,17.149999618530273,16.670000076293945,16.8799991607666,16.860000610351562,2686413.0,16.171226501464844
2017-08-11,17.0,16.649999618530273,16.84000015258789,16.719999313354492,1993509.0,16.036943435668945
2017-08-14,16.969999313354492,16.559999465942383,16.690000534057617,16.969999313354492,1943638.0,16.276731491088867
2017-08-15,17.040000915527344,16.709999084472656,17.0,16.760000228881836,4239866.0,16.0753116607666
2017-08-16,16.850000381469727,16.68000030517578,16.690000534057617,16.850000381469727,1738322.0,16.161636352539062
2017-08-17,18.18000030517578,16.889999389648438,16.889999389648438,17.760000228881836,10489727.0,17.03445816040039
2017-08-18,18.059999465942383,17.40999984741211,17.770000457763672,17.989999771118164,7304876.0,17.255062103271484
2017-08-21,18.329999923706055,17.729999542236328,18.190000534057617,18.040000915527344,6792482.0,17.303020477294922
2017-08-22,18.010000228881836,17.729999542236328,17.850000381469727,17.790000915527344,2395461.0,17.063232421875
2017-08-23,17.93000030517578,17.610000610351562,17.799999237060547,17.700000762939453,1642758.0,16.976909637451172
2017-08-24,18.030000686645508,17.600000381469727,17.600000381469727,17.729999542236328,2516655.0,17.00568199157715
2017-08-25,17.969999313354492,17.700000762939453,17.700000762939453,17.829999923706055,2652177.0,17.10159683227539
2017-08-28,18.0,17.799999237060547,18.0,17.850000381469727,2559615.0,17.12078094482422
2017-08-29,18.0,17.799999237060547,17.860000610351562,17.950000762939453,2741925.0,17.216697692871094
2017-08-30,18.15999984741211,17.84000015258789,17.850000381469727,17.989999771118164,2640085.0,17.255062103271484
2017-08-31,18.15999984741211,17.829999923706055,18.15999984741211,17.860000610351562,2197955.0,17.13037109375
2017-09-01,17.950000762939453,17.6200008392334,17.860000610351562,17.700000762939453,3465016.0,16.976909637451172
2017-09-04,18.100000381469727,17.469999313354492,17.700000762939453,18.09000015258789,5874675.0,17.350976943969727
2017-09-05,18.09000015258789,17.829999923706055,17.969999313354492,17.920000076293945,2680910.0,17.187923431396484
2017-09-06,18.049999237060547,17.75,17.899999618530273,17.93000030517578,1938462.0,17.1975154876709
2017-09-07,18.040000915527344,17.829999923706055,17.90999984741211,17.860000610351562,2272847.0,17.13037109375
2017-09-08,18.020000457763672,17.799999237060547,17.889999389648438,17.959999084472656,1937940.0,17.226287841796875
2017-09-11,18.020000457763672,17.719999313354492,17.989999771118164,17.850000381469727,1754843.0,17.12078094482422
2017-09-12,17.889999389648438,17.709999084472656,17.84000015258789,17.739999771118164,2488690.0,17.015274047851562
2017-09-13,17.770000457763672,17.56999969482422,17.6299991607666,17.709999084472656,2815295.0,16.986499786376953
2017-09-14,17.600000381469727,17.350000381469727,17.5,17.360000610351562,3680200.0,16.650800704956055
2017-09-15,17.510000228881836,17.15999984741211,17.360000610351562,17.190000534057617,3063427.0,16.487743377685547
2017-09-18,17.479999542236328,17.190000534057617,17.190000534057617,17.389999389648438,1808937.0,16.679574966430664
2017-09-19,17.5,17.329999923706055,17.479999542236328,17.350000381469727,1863568.0,16.641210556030273
2017-09-20,17.520000457763672,17.06999969482422,17.200000762939453,17.479999542236328,2814369.0,16.76589584350586
2017-09-21,17.639999389648438,17.219999313354492,17.420000076293945,17.260000228881836,1466880.0,16.55488395690918
2017-09-22,17.299999237060547,16.8700008392334,17.290000915527344,16.950000762939453,5184724.0,16.257549285888672
2017-09-25,17.1299991607666,16.90999984741211,17.0,17.040000915527344,1571610.0,16.3438720703125
2017-09-26,17.100000381469727,16.940000534057617,17.040000915527344,17.059999465942383,1579582.0,16.363052368164062
2017-09-27,17.100000381469727,16.940000534057617,17.040000915527344,17.06999969482422,765880.0,16.372644424438477
2017-09-28,17.09000015258789,16.989999771118164,17.020000457763672,17.06999969482422,982872.0,16.372644424438477
2017-09-29,17.18000030517578,17.030000686645508,17.059999465942383,17.059999465942383,1512200.0,16.363052368164062
2017-10-09,17.75,17.100000381469727,17.100000381469727,17.700000762939453,3216372.0,16.976909637451172
2017-10-10,17.90999984741211,17.600000381469727,17.739999771118164,17.8799991607666,5384055.0,17.149555206298828
2017-10-11,18.100000381469727,17.75,17.790000915527344,17.809999465942383,4146060.0,17.082412719726562
2017-10-12,17.84000015258789,17.6299991607666,17.84000015258789,17.690000534057617,2889989.0,16.967317581176758
2017-10-13,17.75,17.579999923706055,17.690000534057617,17.670000076293945,2142864.0,16.948135375976562
2017-10-16,17.739999771118164,17.360000610351562,17.68000030517578,17.399999618530273,2414507.0,16.689165115356445
2017-10-17,17.59000015258789,17.360000610351562,17.420000076293945,17.420000076293945,1045500.0,16.708349227905273
2017-10-18,17.889999389648438,17.309999465942383,17.399999618530273,17.780000686645508,3916013.0,17.053640365600586
2017-10-19,17.81999969482422,17.329999923706055,17.739999771118164,17.459999084472656,4029488.0,16.746713638305664
2017-10-20,17.639999389648438,17.1200008392334,17.360000610351562,17.579999923706055,3007771.0,16.8618106842041
2017-10-23,17.850000381469727,17.559999465942383,17.600000381469727,17.770000457763672,4777880.0,17.044048309326172
2017-10-24,17.860000610351562,17.579999923706055,17.690000534057617,17.84000015258789,3466949.0,17.111188888549805
2017-10-25,17.889999389648438,17.700000762939453,17.8799991607666,17.8799991607666,3092680.0,17.149555206298828
2017-10-26,17.969999313354492,17.600000381469727,17.8700008392334,17.799999237060547,5994263.0,17.07282257080078
2017-10-27,17.790000915527344,17.520000457763672,17.690000534057617,17.649999618530273,3101901.0,16.928951263427734
2017-10-30,17.670000076293945,16.969999313354492,17.600000381469727,17.209999084472656,4208053.0,16.506925582885742
2017-10-31,17.290000915527344,17.06999969482422,17.209999084472656,17.209999084472656,1928500.0,16.506925582885742
2017-11-01,17.25,16.959999084472656,17.209999084472656,17.229999542236328,3075890.0,16.526107788085938
2017-11-02,17.209999084472656,17.040000915527344,17.110000610351562,17.049999237060547,1645300.0,16.35346221923828
2017-11-03,17.18000030517578,17.0,17.059999465942383,17.030000686645508,2139000.0,16.334280014038086
2017-11-06,17.440000534057617,17.010000228881836,17.1200008392334,17.34000015258789,2112344.0,16.631616592407227
2017-11-07,17.3700008392334,17.149999618530273,17.360000610351562,17.260000228881836,1991302.0,16.55488395690918
2017-11-08,17.350000381469727,17.100000381469727,17.209999084472656,17.25,2051003.0,16.545291900634766
2017-11-09,17.329999923706055,17.1200008392334,17.15999984741211,17.25,1843195.0,16.545291900634766
2017-11-10,17.260000228881836,17.0,17.25,17.110000610351562,3098006.0,16.411012649536133
2017-11-13,17.15999984741211,16.8799991607666,17.049999237060547,16.90999984741211,3646401.0,16.21918296813965
2017-11-14,16.989999771118164,16.459999084472656,16.920000076293945,16.540000915527344,6622661.0,15.864297866821289
2017-11-15,16.59000015258789,16.389999389648438,16.510000228881836,16.40999984741211,2573560.0,15.739608764648438
2017-11-16,16.709999084472656,16.40999984741211,16.40999984741211,16.520000457763672,3538107.0,15.845114707946777
2017-11-17,16.600000381469727,16.0,16.56999969482422,16.040000915527344,3142980.0,15.384725570678711
2017-11-20,16.149999618530273,15.899999618530273,16.049999237060547,16.06999969482422,2154720.0,15.413498878479004
2017-11-21,16.200000762939453,16.020000457763672,16.139999389648438,16.149999618530273,1887260.0,15.490230560302734
2017-11-22,16.219999313354492,16.0,16.200000762939453,16.1299991607666,1613260.0,15.471047401428223
2017-11-23,16.170000076293945,15.979999542236328,16.149999618530273,15.979999542236328,2051763.0,15.32717514038086
2017-11-24,16.25,15.979999542236328,16.0,16.100000381469727,966600.0,15.44227409362793
2017-11-27,16.200000762939453,15.970000267028809,16.010000228881836,16.010000228881836,1519632.0,15.355949401855469
2017-11-28,16.1200008392334,15.949999809265137,16.059999465942383,16.06999969482422,1237888.0,15.413498878479004
2017-11-29,16.110000610351562,15.949999809265137,16.059999465942383,16.040000915527344,1766670.0,15.384725570678711
2017-11-30,16.049999237060547,15.960000038146973,16.049999237060547,16.0,922400.0,15.346358299255371
2017-12-01,16.200000762939453,15.899999618530273,16.020000457763672,16.149999618530273,1273301.0,15.490230560302734
2017-12-04,16.18000030517578,16.020000457763672,16.15999984741211,16.079999923706055,1111339.0,15.423090934753418
2017-12-05,16.079999923706055,15.699999809265137,16.06999969482422,15.84000015258789,1932302.0,15.192895889282227
2017-12-06,15.880000114440918,15.699999809265137,15.779999732971191,15.869999885559082,984044.0,15.22166919708252
2017-12-07,15.890000343322754,15.760000228881836,15.859999656677246,15.850000381469727,551700.0,15.202486991882324
2017-12-08,16.0,15.760000228881836,15.880000114440918,15.789999961853027,1296297.0,15.144937515258789
2017-12-11,16.09000015258789,15.770000457763672,15.779999732971191,16.030000686645508,1775938.0,15.375133514404297
2017-12-12,16.219999313354492,16.040000915527344,16.1299991607666,16.200000762939453,3170482.0,15.538187980651855
2017-12-13,16.329999923706055,16.149999618530273,16.270000457763672,16.219999313354492,2317660.0,15.55737018585205
2017-12-14,16.239999771118164,16.010000228881836,16.059999465942383,16.09000015258789,1213213.0,15.432682991027832
2017-12-15,16.1200008392334,15.899999618530273,16.020000457763672,15.979999542236328,1366045.0,15.32717514038086
2017-12-18,16.06999969482422,15.710000038146973,16.06999969482422,15.8100004196167,1766415.0,15.164121627807617
2017-12-19,15.930000305175781,15.720000267028809,15.819999694824219,15.829999923706055,4062655.0,15.183303833007812
2017-12-20,15.880000114440918,15.640000343322754,15.819999694824219,15.65999984741211,2420029.0,15.020247459411621
2017-12-21,15.680000305175781,15.380000114440918,15.65999984741211,15.59000015258789,2729302.0,14.953108787536621
2017-12-22,15.609999656677246,15.479999542236328,15.5600004196167,15.510000228881836,1045501.0,14.876376152038574
2017-12-25,15.510000228881836,15.029999732971191,15.510000228881836,15.039999961853027,3279650.0,14.425577163696289
2017-12-26,15.1899995803833,15.0,15.0600004196167,15.09000015258789,2636889.0,14.47353458404541
2017-12-27,15.180000305175781,14.899999618530273,15.170000076293945,14.920000076293945,2710429.0,14.310480117797852
2017-12-28,15.069999694824219,14.829999923706055,14.899999618530273,14.869999885559082,1965688.0,14.262521743774414
2017-12-29,15.0,14.699999809265137,14.880000114440918,14.869999885559082,2255281.0,14.262521743774414
2018-01-02,15.09000015258789,14.880000114440918,14.880000114440918,15.0,2384242.0,14.387211799621582
2018-01-03,15.079999923706055,14.949999809265137,15.0,15.029999732971191,2878011.0,14.415985107421875
2018-01-04,15.149999618530273,14.979999542236328,15.039999961853027,15.100000381469727,2765810.0,14.483125686645508
2018-01-05,15.140000343322754,15.020000457763672,15.09000015258789,15.079999923706055,2311423.0,14.463942527770996
2018-01-08,15.430000305175781,15.050000190734863,15.0600004196167,15.399999618530273,4726145.0,14.770870208740234
2018-01-09,15.40999984741211,15.100000381469727,15.40999984741211,15.25,2955379.0,14.626997947692871
2018-01-10,15.3100004196167,14.989999771118164,15.199999809265137,15.029999732971191,2639334.0,14.415985107421875
2018-01-11,15.170000076293945,14.970000267028809,15.0,15.09000015258789,2197898.0,14.47353458404541
2018-01-12,15.140000343322754,15.0,15.09000015258789,15.0600004196167,1265500.0,14.4447603225708
2018-01-15,15.199999809265137,14.84000015258789,15.050000190734863,15.020000457763672,1985083.0,14.406394958496094
2018-01-16,15.079999923706055,14.800000190734863,15.020000457763672,14.899999618530273,2077307.0,14.29129695892334
2018-01-17,15.0,14.819999694824219,14.90999984741211,14.930000305175781,2302627.0,14.32007122039795
2018-01-18,14.949999809265137,14.869999885559082,14.880000114440918,14.899999618530273,1350341.0,14.29129695892334
2018-01-19,15.0,14.859999656677246,14.920000076293945,14.960000038146973,1561739.0,14.348845481872559
2018-01-22,15.25,14.869999885559082,14.989999771118164,15.220000267028809,2793131.0,14.598223686218262
2018-01-23,15.279999732971191,15.109999656677246,15.199999809265137,15.15999984741211,1376994.0,14.540674209594727
2018-01-24,15.34000015258789,15.079999923706055,15.180000305175781,15.260000228881836,2134893.0,14.636589050292969
2018-01-25,15.479999542236328,15.199999809265137,15.260000228881836,15.380000114440918,3415650.0,14.751687049865723
2018-01-26,15.449999809265137,15.210000038146973,15.300000190734863,15.220000267028809,1675055.0,14.598223686218262
2018-01-29,15.25,14.859999656677246,15.170000076293945,14.90999984741211,2769721.0,14.300888061523438
2018-01-30,14.970000267028809,14.84000015258789,14.859999656677246,14.920000076293945,1827384.0,14.310480117797852
2018-01-31,14.90999984741211,14.600000381469727,14.90999984741211,14.819999694824219,4382827.0,14.214564323425293
2018-02-01,14.9399995803833,14.40999984741211,14.800000190734863,14.510000228881836,2268346.0,13.917228698730469
2018-02-02,14.649999618530273,14.25,14.460000038146973,14.529999732971191,1564267.0,13.936410903930664
2018-02-05,14.529999732971191,14.3100004196167,14.3100004196167,14.430000305175781,853100.0,13.840497016906738
2018-02-06,14.34000015258789,13.550000190734863,14.289999961853027,13.579999923706055,3015601.0,13.025221824645996
2018-02-07,13.869999885559082,12.800000190734863,13.800000190734863,12.970000267028809,3699817.0,12.440141677856445
2018-02-08,13.350000381469727,12.510000228881836,12.989999771118164,13.289999961853027,2014561.0,12.747069358825684
2018-02-09,13.149999618530273,12.579999923706055,12.989999771118164,12.90999984741211,2244200.0,12.382593154907227
2018-02-12,13.1899995803833,12.680000305175781,12.680000305175781,13.029999732971191,1544000.0,12.497690200805664
2018-02-13,13.220000267028809,12.949999809265137,13.050000190734863,13.069999694824219,1320621.0,12.536056518554688
2018-02-14,13.109999656677246,12.9399995803833,13.010000228881836,12.960000038146973,1526900.0,12.430550575256348
2018-02-22,13.140000343322754,12.960000038146973,12.979999542236328,13.09000015258789,1071800.0,12.5552396774292
2018-02-23,13.420000076293945,13.079999923706055,13.210000038146973,13.270000457763672,1439500.0,12.727887153625488
2018-02-26,13.510000228881836,13.289999961853027,13.289999961853027,13.479999542236328,1628213.0,12.929306983947754
2018-02-27,13.550000190734863,13.380000114440918,13.449999809265137,13.460000038146973,1128103.0,12.910123825073242
2018-02-28,13.600000381469727,13.319999694824219,13.319999694824219,13.449999809265137,1055000.0,12.900531768798828
2018-03-01,13.680000305175781,13.359999656677246,13.359999656677246,13.670000076293945,1297387.0,13.11154556274414
2018-03-02,13.640000343322754,13.380000114440918,13.600000381469727,13.449999809265137,1355095.0,12.900531768798828
2018-03-05,13.649999618530273,13.420000076293945,13.449999809265137,13.640000343322754,786481.0,13.082770347595215
2018-03-06,13.960000038146973,13.600000381469727,13.680000305175781,13.930000305175781,1675263.0,13.360923767089844
2018-03-07,13.970000267028809,13.75,13.8100004196167,13.829999923706055,1096506.0,13.265008926391602
2018-03-08,14.25,13.800000190734863,13.829999923706055,14.079999923706055,2045594.0,13.504796028137207
2018-03-09,14.390000343322754,14.010000228881836,14.079999923706055,14.3100004196167,2611581.0,13.725399017333984
2018-03-12,14.430000305175781,14.1899995803833,14.359999656677246,14.300000190734863,1951381.0,13.71580696105957
2018-03-13,14.3100004196167,13.979999542236328,14.300000190734863,14.010000228881836,2210560.0,13.437654495239258
2018-03-14,14.050000190734863,13.819999694824219,13.949999809265137,13.869999885559082,1565128.0,13.303374290466309
2018-03-15,13.970000267028809,13.65999984741211,13.9399995803833,13.779999732971191,1407900.0,13.217050552368164
2018-03-16,13.880000114440918,13.710000038146973,13.779999732971191,13.829999923706055,1956101.0,13.265008926391602
2018-03-19,14.100000381469727,13.729999542236328,13.829999923706055,14.050000190734863,2235599.0,13.476020812988281
2018-03-20,14.569999694824219,13.850000381469727,13.899999618530273,14.359999656677246,8014803.0,13.773357391357422
2018-03-21,14.550000190734863,14.0,14.260000228881836,14.079999923706055,5638250.0,13.504796028137207
2018-03-22,14.5,14.050000190734863,14.050000190734863,14.380000114440918,3486951.0,13.792540550231934
2018-03-23,14.3100004196167,13.140000343322754,14.0,13.880000114440918,5641397.0,13.312966346740723
2018-03-26,14.270000457763672,13.390000343322754,13.699999809265137,14.260000228881836,3422710.0,13.677441596984863
2018-03-27,14.640000343322754,14.210000038146973,14.420000076293945,14.420000076293945,4631441.0,13.83090591430664
2018-03-28,14.649999618530273,14.199999809265137,14.369999885559082,14.399999618530273,3777417.0,13.811722755432129
2018-03-29,14.5600004196167,14.350000381469727,14.5,14.5,2209902.0,13.907637596130371
2018-03-30,14.720000267028809,14.449999809265137,14.5,14.6899995803833,4616987.0,14.089875221252441
2018-04-02,14.75,14.40999984741211,14.710000038146973,14.550000190734863,4055256.0,13.955594062805176
2018-04-03,15.010000228881836,14.3100004196167,14.350000381469727,14.989999771118164,6210017.0,14.377618789672852
2018-04-04,15.25,14.770000457763672,15.029999732971191,14.8100004196167,5488713.0,14.204973220825195
2018-04-09,14.930000305175781,14.579999923706055,14.770000457763672,14.8100004196167,2559517.0,14.204973220825195
2018-04-10,14.850000381469727,14.600000381469727,14.8100004196167,14.84000015258789,2860440.0,14.233747482299805
2018-04-11,14.930000305175781,14.710000038146973,14.84000015258789,14.800000190734863,2404545.0,14.195381164550781
2018-04-12,14.930000305175781,14.649999618530273,14.800000190734863,14.680000305175781,1966119.0,14.080284118652344
2018-04-13,15.079999923706055,14.699999809265137,14.699999809265137,14.880000114440918,5313604.0,14.272113800048828
2018-04-16,14.979999542236328,14.710000038146973,14.880000114440918,14.800000190734863,3280318.0,14.195381164550781
2018-04-17,14.9399995803833,14.470000267028809,14.829999923706055,14.609999656677246,3721311.0,14.013144493103027
2018-04-18,14.970000267028809,14.34000015258789,14.699999809265137,14.899999618530273,4116181.0,14.29129695892334
2018-04-19,14.960000038146973,14.75,14.789999961853027,14.859999656677246,3258376.0,14.252930641174316
2018-04-20,14.930000305175781,14.380000114440918,14.75,14.520000457763672,2429250.0,13.926820755004883
2018-04-23,14.640000343322754,14.239999771118164,14.520000457763672,14.3100004196167,1439106.0,13.725399017333984
2018-04-24,14.869999885559082,14.3100004196167,14.420000076293945,14.800000190734863,3240513.0,14.195381164550781
2018-04-25,14.920000076293945,14.739999771118164,14.869999885559082,14.859999656677246,2951300.0,14.252930641174316
2018-04-26,15.050000190734863,14.729999542236328,14.84000015258789,14.789999961853027,2374270.0,14.185790061950684
2018-04-27,15.279999732971191,14.760000228881836,14.84000015258789,15.119999885559082,8360881.0,14.502307891845703
2018-05-02,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,14.502307891845703
2018-05-03,18.290000915527344,16.799999237060547,17.0,17.889999389648438,35593981.0,17.159149169921875
2018-05-04,18.299999237060547,17.149999618530273,17.190000534057617,18.100000381469727,24082307.0,17.36056900024414
2018-05-07,19.90999984741211,18.049999237060547,18.049999237060547,19.90999984741211,24437452.0,19.09662437438965
2018-05-08,20.899999618530273,19.520000457763672,20.260000228881836,19.850000381469727,26760322.0,19.039077758789062
2018-05-09,20.399999618530273,19.219999313354492,19.649999618530273,20.15999984741211,17509159.0,19.33641242980957
2018-05-10,20.149999618530273,19.549999237060547,20.0,20.059999465942383,14626594.0,19.240495681762695
2018-05-11,20.700000762939453,19.200000762939453,19.899999618530273,19.549999237060547,16719227.0,18.751331329345703
2018-05-14,19.940000534057617,19.200000762939453,19.479999542236328,19.75,12246549.0,18.943161010742188
2018-05-15,20.43000030517578,19.6200008392334,19.670000076293945,20.3700008392334,14797743.0,19.53783416748047
2018-05-16,20.770000457763672,19.90999984741211,20.18000030517578,20.059999465942383,13842082.0,19.240495681762695
2018-05-17,20.170000076293945,19.290000915527344,20.059999465942383,19.670000076293945,9680524.0,18.866430282592773
2018-05-18,19.8799991607666,18.959999084472656,19.56999969482422,19.5,11937653.0,18.7033748626709
2018-05-21,20.200000762939453,19.299999237060547,19.670000076293945,20.110000610351562,12229616.0,19.288454055786133
2018-05-22,20.190000534057617,19.530000686645508,19.920000076293945,20.06999969482422,11664062.0,19.25008773803711
2018-05-23,21.299999237060547,20.06999969482422,20.079999923706055,20.440000534057617,19498350.0,19.60497283935547
2018-05-24,22.34000015258789,20.450000762939453,20.450000762939453,21.959999084472656,22650735.0,21.062877655029297
2018-05-25,22.030000686645508,21.299999237060547,21.950000762939453,21.549999237060547,13049162.0,20.669626235961914
2018-05-28,21.75,20.06999969482422,21.399999618530273,20.559999465942383,16795571.0,19.720067977905273
2018-05-29,21.149999618530273,19.260000228881836,20.389999389648438,19.440000534057617,16051114.0,18.645824432373047
2018-05-30,20.459999084472656,18.65999984741211,18.829999923706055,19.93000030517578,17155069.0,19.115808486938477
2018-05-31,20.600000381469727,19.600000381469727,20.149999618530273,20.350000381469727,12209249.0,19.51865005493164
2018-06-01,20.65999984741211,18.8799991607666,20.25,19.280000686645508,11084032.0,18.49236297607422
2018-06-04,19.93000030517578,19.09000015258789,19.489999771118164,19.729999542236328,8507356.0,18.92397689819336
2018-06-05,21.190000534057617,19.780000686645508,19.829999923706055,20.530000686645508,14010776.0,19.691295623779297
2018-06-06,20.8799991607666,19.93000030517578,20.770000457763672,20.149999618530273,9221668.0,19.326820373535156
2018-06-07,20.719999313354492,19.84000015258789,20.329999923706055,19.979999542236328,10130614.0,19.16376304626465
2018-06-08,20.229999542236328,19.59000015258789,20.0,20.15999984741211,7314945.0,19.33641242980957
2018-06-11,20.200000762939453,18.610000610351562,20.200000762939453,18.90999984741211,14356889.0,18.137475967407227
2018-06-12,19.190000534057617,18.420000076293945,19.0,19.149999618530273,9082103.0,18.367671966552734
2018-06-13,19.280000686645508,18.510000228881836,19.100000381469727,18.760000228881836,6758418.0,17.993606567382812
2018-06-14,19.3799991607666,18.760000228881836,18.790000915527344,19.1299991607666,8891714.0,18.34848976135254
2018-06-15,19.34000015258789,18.3799991607666,19.18000030517578,18.559999465942383,8181050.0,17.801774978637695
2018-06-19,19.049999237060547,17.90999984741211,18.049999237060547,18.31999969482422,9519861.0,17.571578979492188
2018-06-20,19.450000762939453,17.799999237060547,18.25,19.299999237060547,9751714.0,18.511545181274414
2018-06-21,19.479999542236328,18.209999084472656,19.25,18.420000076293945,11816223.0,17.66749382019043
2018-06-22,18.8700008392334,18.1200008392334,18.200000762939453,18.610000610351562,6486676.0,17.849733352661133
2018-06-25,19.079999923706055,18.31999969482422,18.700000762939453,18.479999542236328,5293513.0,17.72504425048828
2018-06-26,19.010000228881836,18.110000610351562,18.190000534057617,18.959999084472656,6261032.0,18.185434341430664
2018-06-27,19.059999465942383,18.110000610351562,18.989999771118164,18.299999237060547,7639712.0,17.552396774291992
2018-06-28,18.549999237060547,18.020000457763672,18.1200008392334,18.260000228881836,4280087.0,17.5140323638916
2018-06-29,19.059999465942383,18.110000610351562,18.110000610351562,19.0,6707482.0,18.223800659179688
2018-07-02,19.68000030517578,19.09000015258789,19.200000762939453,19.350000381469727,9791498.0,18.55950355529785
2018-07-03,19.510000228881836,18.6299991607666,19.239999771118164,19.479999542236328,8498847.0,18.684188842773438
2018-07-04,20.100000381469727,19.25,19.389999389648438,19.709999084472656,10795772.0,18.904794692993164
2018-07-05,19.649999618530273,18.709999084472656,19.40999984741211,18.770000457763672,7063568.0,18.003196716308594
2018-07-06,19.440000534057617,18.520000457763672,18.520000457763672,19.100000381469727,6156195.0,18.319717407226562
2018-07-09,20.190000534057617,19.100000381469727,19.149999618530273,20.170000076293945,8337466.0,19.346004486083984
2018-07-10,20.5,19.850000381469727,20.260000228881836,20.469999313354492,7691530.0,19.633747100830078
2018-07-11,20.520000457763672,19.729999542236328,19.899999618530273,20.469999313354492,8623108.0,19.633747100830078
2018-07-12,21.989999771118164,20.31999969482422,20.450000762939453,21.489999771118164,14649939.0,20.612077713012695
2018-07-13,21.969999313354492,21.1200008392334,21.260000228881836,21.5,10607622.0,20.815391540527344
2018-07-16,22.25,21.350000381469727,21.489999771118164,21.940000534057617,9827666.0,21.241382598876953
2018-07-17,21.8799991607666,20.350000381469727,21.8799991607666,20.90999984741211,16525080.0,20.244178771972656
2018-07-18,21.440000534057617,20.700000762939453,20.850000381469727,20.90999984741211,9419768.0,20.244178771972656
2018-07-19,21.100000381469727,20.350000381469727,20.799999237060547,20.809999465942383,7399839.0,20.147361755371094
2018-07-20,20.780000686645508,20.100000381469727,20.780000686645508,20.450000762939453,7649387.0,19.798826217651367
2018-07-23,20.18000030517578,18.90999984741211,19.700000762939453,19.489999771118164,15002877.0,18.86939239501953
2018-07-24,20.360000610351562,19.100000381469727,19.530000686645508,20.09000015258789,11087935.0,19.450288772583008
2018-07-25,20.649999618530273,19.850000381469727,19.950000762939453,20.309999465942383,8721517.0,19.663284301757812
2018-07-26,20.6299991607666,19.8700008392334,20.3799991607666,20.399999618530273,6427763.0,19.750417709350586
2018-07-27,20.56999969482422,19.8799991607666,20.229999542236328,20.5,6565764.0,19.847232818603516
2018-07-30,20.5,18.84000015258789,20.43000030517578,19.1299991607666,10716340.0,18.520856857299805
2018-07-31,19.459999084472656,19.030000686645508,19.049999237060547,19.219999313354492,3565114.0,18.607990264892578
2018-08-01,19.399999618530273,18.450000762939453,19.260000228881836,18.549999237060547,6788504.0,17.959325790405273
2018-08-02,18.739999771118164,18.020000457763672,18.350000381469727,18.649999618530273,6489816.0,18.056140899658203
2018-08-03,18.700000762939453,17.90999984741211,18.479999542236328,17.93000030517578,3532656.0,17.35906982421875
2018-08-06,17.739999771118164,16.700000762939453,17.549999237060547,16.899999618530273,7864661.0,16.361865997314453
2018-08-07,17.31999969482422,16.809999465942383,16.989999771118164,17.229999542236328,6442947.0,16.68135643005371
2018-08-08,17.3799991607666,16.25,17.25,16.420000076293945,6480506.0,15.897150039672852
2018-08-09,17.829999923706055,16.25,16.299999237060547,17.610000610351562,8810722.0,17.049257278442383
2018-08-10,19.25,18.200000762939453,18.200000762939453,18.56999969482422,9690351.0,17.978689193725586
2018-08-13,18.93000030517578,18.200000762939453,18.809999465942383,18.59000015258789,7285704.0,17.9980525970459
2018-08-14,18.65999984741211,18.209999084472656,18.610000610351562,18.469999313354492,3947872.0,17.881874084472656
2018-08-15,18.110000610351562,17.06999969482422,18.079999923706055,17.219999313354492,10140151.0,16.671674728393555
2018-08-16,17.610000610351562,16.719999313354492,17.190000534057617,17.40999984741211,5837475.0,16.855627059936523
2018-08-17,17.600000381469727,16.600000381469727,17.40999984741211,16.700000762939453,6150194.0,16.16823387145996
2018-08-20,17.020000457763672,16.030000686645508,16.700000762939453,16.690000534057617,6282613.0,16.158552169799805
2018-08-21,17.260000228881836,16.43000030517578,16.559999465942383,17.149999618530273,5962435.0,16.603904724121094
2018-08-22,17.079999923706055,16.68000030517578,17.0,16.829999923706055,3757213.0,16.294095993041992
2018-08-23,17.170000076293945,16.719999313354492,16.84000015258789,17.06999969482422,3959069.0,16.526451110839844
2018-08-24,17.059999465942383,16.6299991607666,17.059999465942383,16.780000686645508,3566686.0,16.24568748474121
2018-08-27,17.950000762939453,16.780000686645508,16.790000915527344,17.950000762939453,7681715.0,17.378433227539062
2018-08-28,17.93000030517578,17.610000610351562,17.8799991607666,17.799999237060547,4591324.0,17.233205795288086
2018-08-29,17.920000076293945,17.530000686645508,17.790000915527344,17.770000457763672,3555690.0,17.20416259765625
2018-08-30,17.850000381469727,17.290000915527344,17.719999313354492,17.420000076293945,3001671.0,16.86530876159668
2018-08-31,17.350000381469727,16.770000457763672,17.270000457763672,16.81999969482422,5584840.0,16.284414291381836
2018-09-03,17.459999084472656,16.520000457763672,16.760000228881836,17.420000076293945,4441883.0,16.86530876159668
2018-09-04,17.559999465942383,17.020000457763672,17.389999389648438,17.270000457763672,4585945.0,16.720083236694336
2018-09-05,17.260000228881836,16.81999969482422,17.209999084472656,16.81999969482422,3824677.0,16.284414291381836
2018-09-06,17.190000534057617,16.700000762939453,16.860000610351562,16.860000610351562,2743124.0,16.32314109802246
2018-09-07,17.219999313354492,16.700000762939453,16.8700008392334,16.90999984741211,4545066.0,16.37154769897461
2018-09-10,16.8700008392334,16.040000915527344,16.84000015258789,16.239999771118164,5292055.0,15.722881317138672
2018-09-11,16.40999984741211,16.079999923706055,16.34000015258789,16.1299991607666,3004197.0,15.61638355255127
2018-09-12,16.209999084472656,15.670000076293945,16.139999389648438,15.75,5015176.0,15.24848461151123
2018-09-13,16.0,14.65999984741211,15.880000114440918,15.0,12986210.0,14.522366523742676
2018-09-14,15.0,14.5600004196167,15.0,14.8100004196167,5190020.0,14.33841609954834
2018-09-17,14.930000305175781,14.5,14.8100004196167,14.529999732971191,2980876.0,14.067331314086914
2018-09-18,14.859999656677246,14.420000076293945,14.630000114440918,14.829999923706055,4082576.0,14.357778549194336
2018-09-19,15.3100004196167,14.649999618530273,14.75,15.09000015258789,5795656.0,14.60949993133545
2018-09-20,15.220000267028809,14.890000343322754,15.010000228881836,14.949999809265137,3414669.0,14.473958015441895
2018-09-21,15.420000076293945,14.819999694824219,15.079999923706055,15.369999885559082,5769669.0,14.880583763122559
2018-09-25,15.390000343322754,15.130000114440918,15.170000076293945,15.229999542236328,2836354.0,14.745041847229004
2018-09-26,15.6899995803833,15.1899995803833,15.260000228881836,15.569999694824219,6307193.0,15.07421588897705
2018-09-27,15.699999809265137,15.09000015258789,15.579999923706055,15.130000114440918,5311632.0,14.648226737976074
2018-09-28,15.380000114440918,15.079999923706055,15.149999618530273,15.300000190734863,3107251.0,14.812813758850098
2018-10-08,15.029999732971191,14.579999923706055,14.899999618530273,14.600000381469727,3795316.0,14.135103225708008
2018-10-09,14.880000114440918,14.34000015258789,14.699999809265137,14.399999618530273,3942197.0,13.941471099853516
2018-10-10,15.100000381469727,14.569999694824219,14.600000381469727,14.890000343322754,7364377.0,14.415868759155273
2018-10-11,14.800000190734863,14.149999618530273,14.149999618530273,14.270000457763672,5389645.0,13.815610885620117
2018-10-12,14.220000267028809,13.609999656677246,14.199999809265137,14.100000381469727,5869786.0,13.65102481842041
2018-10-15,14.350000381469727,13.760000228881836,14.1899995803833,13.789999961853027,3388454.0,13.350895881652832
2018-10-16,13.979999542236328,13.1899995803833,13.859999656677246,13.420000076293945,3800120.0,12.992676734924316
2018-10-17,13.680000305175781,13.199999809265137,13.600000381469727,13.59000015258789,3620480.0,13.15726375579834
2018-10-18,13.739999771118164,13.210000038146973,13.470000267028809,13.579999923706055,3294276.0,13.147582054138184
2018-10-19,13.850000381469727,13.130000114440918,13.460000038146973,13.819999694824219,5030415.0,13.379940032958984
2018-10-22,14.850000381469727,14.0,14.229999542236328,14.449999809265137,8017997.0,13.98987865447998
2018-10-23,14.539999961853027,13.880000114440918,14.449999809265137,13.960000038146973,4891549.0,13.515481948852539
2018-10-24,14.0600004196167,13.600000381469727,13.949999809265137,13.770000457763672,3077099.0,13.33153247833252
2018-10-25,13.670000076293945,13.170000076293945,13.300000190734863,13.630000114440918,3382713.0,13.195989608764648
2018-10-26,13.829999923706055,13.220000267028809,13.649999618530273,13.359999656677246,3037683.0,12.934586524963379
2018-10-29,13.369999885559082,13.0,13.359999656677246,13.119999885559082,2572653.0,12.702229499816895
2018-10-30,13.529999732971191,13.0,13.149999618530273,13.5,2747486.0,13.07012939453125
2018-10-31,13.449999809265137,12.760000228881836,13.3100004196167,13.430000305175781,7196460.0,13.002358436584473
2018-11-01,13.779999732971191,13.380000114440918,13.5600004196167,13.5,6959268.0,13.07012939453125
2018-11-02,13.979999542236328,13.649999618530273,13.649999618530273,13.960000038146973,6925991.0,13.515481948852539
2018-11-05,14.140000343322754,13.550000190734863,13.859999656677246,13.739999771118164,7604653.0,13.302486419677734
2018-11-06,14.25,13.539999961853027,13.75,14.229999542236328,8194001.0,13.776884078979492
2018-11-07,14.369999885559082,13.880000114440918,14.149999618530273,14.229999542236328,6038087.0,13.776884078979492
2018-11-08,14.390000343322754,13.899999618530273,14.319999694824219,13.930000305175781,3212380.0,13.486437797546387
2018-11-09,14.09000015258789,13.779999732971191,13.880000114440918,13.949999809265137,2267260.0,13.505800247192383
2018-11-12,14.289999961853027,13.850000381469727,13.850000381469727,14.279999732971191,3518425.0,13.825291633605957
2018-11-13,14.529999732971191,14.119999885559082,14.130000114440918,14.359999656677246,5067944.0,13.902745246887207
2018-11-14,14.800000190734863,14.279999732971191,14.359999656677246,14.489999771118164,4754476.0,14.028605461120605
2018-11-15,14.699999809265137,14.390000343322754,14.390000343322754,14.5600004196167,4163588.0,14.096376419067383
2018-11-16,14.760000228881836,14.350000381469727,14.5600004196167,14.65999984741211,4275681.0,14.193192481994629
2018-11-19,14.65999984741211,14.359999656677246,14.65999984741211,14.510000228881836,2833113.0,14.047968864440918
2018-11-20,14.449999809265137,14.0600004196167,14.430000305175781,14.0600004196167,3795269.0,13.612298965454102
2018-11-21,14.25,13.960000038146973,14.039999961853027,14.180000305175781,2220162.0,13.728476524353027
2018-11-22,14.380000114440918,14.079999923706055,14.170000076293945,14.260000228881836,2336551.0,13.805929183959961
2018-11-23,14.319999694824219,13.579999923706055,14.270000457763672,13.640000343322754,4039107.0,13.205671310424805
2018-11-26,13.760000228881836,13.430000305175781,13.600000381469727,13.460000038146973,2189060.0,13.031402587890625
2018-11-27,13.640000343322754,13.479999542236328,13.520000457763672,13.520000457763672,1690800.0,13.089493751525879
2018-11-28,13.739999771118164,13.380000114440918,13.579999923706055,13.729999542236328,1880654.0,13.292804718017578
2018-11-29,13.9399995803833,13.449999809265137,13.819999694824219,13.529999732971191,1840851.0,13.099174499511719
2018-11-30,13.779999732971191,13.369999885559082,13.489999771118164,13.710000038146973,1598055.0,13.273442268371582
2018-12-03,14.25,13.850000381469727,14.079999923706055,14.239999771118164,5427752.0,13.786565780639648
2018-12-04,14.460000038146973,14.109999656677246,14.170000076293945,14.449999809265137,4363428.0,13.98987865447998
2018-12-05,14.75,14.25,14.270000457763672,14.670000076293945,5151057.0,14.202874183654785
2018-12-06,14.670000076293945,14.039999961853027,14.600000381469727,14.1899995803833,5003919.0,13.738158226013184
2018-12-07,14.300000190734863,13.680000305175781,14.229999542236328,13.949999809265137,6079831.0,13.505800247192383
2018-12-10,13.9399995803833,13.579999923706055,13.710000038146973,13.779999732971191,3365519.0,13.34121322631836
2018-12-11,13.829999923706055,13.119999885559082,13.770000457763672,13.359999656677246,7003100.0,12.934586524963379
2018-12-12,13.489999771118164,13.300000190734863,13.4399995803833,13.430000305175781,2882740.0,13.002358436584473
2018-12-13,13.539999961853027,13.0,13.380000114440918,13.520000457763672,5108959.0,13.089493751525879
2018-12-14,13.539999961853027,13.020000457763672,13.369999885559082,13.0600004196167,4309299.0,12.644140243530273
2018-12-17,13.199999809265137,12.779999732971191,13.0,13.100000381469727,4618820.0,12.682866096496582
2018-12-18,13.25,12.920000076293945,12.979999542236328,13.229999542236328,3306592.0,12.80872631072998
2018-12-19,13.210000038146973,13.010000228881836,13.1899995803833,13.100000381469727,2407413.0,12.682866096496582
2018-12-20,13.260000228881836,12.899999618530273,13.140000343322754,13.050000190734863,2612425.0,12.634458541870117
2018-12-21,13.09000015258789,12.850000381469727,12.9399995803833,13.0600004196167,2331919.0,12.644140243530273
2018-12-24,13.229999542236328,12.960000038146973,13.0,13.180000305175781,2344677.0,12.760318756103516
2018-12-25,13.180000305175781,12.770000457763672,13.029999732971191,13.140000343322754,2800805.0,12.721592903137207
2018-12-26,13.180000305175781,12.9399995803833,13.119999885559082,12.989999771118164,1878147.0,12.576369285583496
2018-12-27,13.210000038146973,12.770000457763672,13.170000076293945,12.789999961853027,2624505.0,12.382737159729004
2018-12-28,12.899999618530273,12.350000381469727,12.850000381469727,12.4399995803833,3636385.0,12.043882369995117
2019-01-02,12.5,11.829999923706055,12.399999618530273,11.880000114440918,4237442.0,11.501713752746582
2019-01-03,12.140000343322754,11.859999656677246,11.949999809265137,11.890000343322754,2605812.0,11.511395454406738
2019-01-04,12.4399995803833,11.800000190734863,11.8100004196167,12.399999618530273,4273107.0,12.005155563354492
2019-01-07,12.729999542236328,11.800000190734863,11.8100004196167,12.619999885559082,3729817.0,12.218151092529297
2019-01-08,12.75,12.569999694824219,12.680000305175781,12.630000114440918,1658069.0,12.227832794189453
2019-01-09,12.970000267028809,12.539999961853027,12.65999984741211,12.539999961853027,4658259.0,12.140697479248047
2019-01-10,12.670000076293945,12.510000228881836,12.619999885559082,12.550000190734863,1594400.0,12.150379180908203
2019-01-11,12.729999542236328,12.4399995803833,12.529999732971191,12.600000381469727,1662513.0,12.198787689208984
2019-01-14,12.600000381469727,12.359999656677246,12.600000381469727,12.390000343322754,1472676.0,11.995474815368652
2019-01-15,12.989999771118164,12.289999961853027,12.390000343322754,12.899999618530273,3853945.0,12.48923397064209
2019-01-16,12.760000228881836,12.460000038146973,12.720000267028809,12.5600004196167,4347598.0,12.16006088256836
2019-01-17,12.609999656677246,12.399999618530273,12.5600004196167,12.420000076293945,2829387.0,12.024518966674805
2019-01-18,12.770000457763672,12.420000076293945,12.460000038146973,12.710000038146973,3791825.0,12.305285453796387
2019-01-21,13.029999732971191,12.710000038146973,12.710000038146973,12.859999656677246,4369373.0,12.450508117675781
2019-01-22,12.880000114440918,12.630000114440918,12.869999885559082,12.729999542236328,2199902.0,12.324647903442383
2019-01-23,12.84000015258789,12.470000267028809,12.75,12.550000190734863,2435649.0,12.150379180908203
2019-01-24,12.670000076293945,12.359999656677246,12.539999961853027,12.5600004196167,2828165.0,12.16006088256836
2019-01-25,12.739999771118164,12.479999542236328,12.5,12.619999885559082,2459792.0,12.218151092529297
2019-01-28,12.84000015258789,12.399999618530273,12.789999961853027,12.430000305175781,2725354.0,12.034200668334961
2019-01-29,12.510000228881836,12.069999694824219,12.449999809265137,12.359999656677246,2171981.0,11.966429710388184
2019-01-30,12.449999809265137,12.1899995803833,12.3100004196167,12.359999656677246,1281702.0,11.966429710388184
2019-01-31,12.850000381469727,12.260000228881836,12.390000343322754,12.84000015258789,3960768.0,12.431144714355469
2019-02-01,13.5,12.760000228881836,12.850000381469727,13.40999984741211,7353080.0,12.98299503326416
2019-02-11,13.649999618530273,13.100000381469727,13.40999984741211,13.59000015258789,4078868.0,13.15726375579834
2019-02-12,13.9399995803833,13.460000038146973,13.5,13.84000015258789,4952060.0,13.399303436279297
2019-02-13,13.979999542236328,13.65999984741211,13.800000190734863,13.869999885559082,4279997.0,13.42834758758545
2019-02-14,14.229999542236328,13.779999732971191,13.899999618530273,14.069999694824219,4271717.0,13.621979713439941
2019-02-15,14.149999618530273,13.899999618530273,14.039999961853027,13.9399995803833,3377260.0,13.496118545532227
2019-02-18,14.270000457763672,14.010000228881836,14.010000228881836,14.220000267028809,3774732.0,13.767203330993652
2019-02-19,14.350000381469727,13.880000114440918,14.220000267028809,14.050000190734863,4727864.0,13.602616310119629
2019-02-20,14.109999656677246,13.699999809265137,13.979999542236328,13.90999984741211,4444856.0,13.467073440551758
2019-02-21,14.050000190734863,13.710000038146973,13.84000015258789,13.779999732971191,3641343.0,13.34121322631836
2019-02-22,13.979999542236328,13.699999809265137,13.770000457763672,13.949999809265137,3071168.0,13.505800247192383
2019-02-25,14.5600004196167,13.949999809265137,13.989999771118164,14.489999771118164,8904571.0,14.028605461120605
2019-02-26,15.199999809265137,14.359999656677246,14.489999771118164,14.649999618530273,9007256.0,14.183510780334473
2019-02-27,14.8100004196167,14.270000457763672,14.59000015258789,14.40999984741211,6414542.0,13.951152801513672
2019-02-28,15.100000381469727,14.4399995803833,14.4399995803833,14.8100004196167,6627621.0,14.33841609954834
2019-03-01,14.989999771118164,14.550000190734863,14.949999809265137,14.779999732971191,5772543.0,14.309370994567871
2019-03-04,15.15999984741211,14.65999984741211,14.8100004196167,14.84000015258789,9938314.0,14.367460250854492
2019-03-05,14.880000114440918,14.609999656677246,14.739999771118164,14.869999885559082,7262182.0,14.396505355834961
2019-03-06,15.09000015258789,14.710000038146973,14.850000381469727,15.069999694824219,8761079.0,14.590136528015137
2019-03-07,15.5,15.0,15.029999732971191,15.289999961853027,11113582.0,14.803132057189941
2019-03-08,15.180000305175781,14.579999923706055,15.0600004196167,14.600000381469727,11242630.0,14.135103225708008
2019-03-11,15.0,14.510000228881836,14.510000228881836,14.989999771118164,6076291.0,14.512683868408203
2019-03-12,15.289999961853027,14.859999656677246,15.069999694824219,15.180000305175781,8117974.0,14.696635246276855
2019-03-13,15.149999618530273,14.739999771118164,15.149999618530273,14.850000381469727,6968106.0,14.377141952514648
2019-03-14,15.0,14.199999809265137,14.800000190734863,14.40999984741211,5902410.0,13.951152801513672
2019-03-15,14.829999923706055,14.470000267028809,14.470000267028809,14.8100004196167,5444196.0,14.33841609954834
2019-03-18,15.550000190734863,14.760000228881836,14.8100004196167,15.529999732971191,10057327.0,15.035490036010742
2019-03-19,15.75,15.260000228881836,15.470000267028809,15.350000381469727,6919374.0,14.861221313476562
2019-03-20,15.949999809265137,15.100000381469727,15.399999618530273,15.819999694824219,10936263.0,15.316255569458008
2019-03-21,16.760000228881836,15.710000038146973,15.979999542236328,16.549999237060547,17633117.0,16.02301025390625
2019-03-22,16.299999237060547,15.84000015258789,16.299999237060547,16.100000381469727,11201674.0,15.587340354919434
2019-03-25,16.09000015258789,15.59000015258789,15.670000076293945,15.630000114440918,7990810.0,15.132305145263672
2019-03-26,15.819999694824219,15.0,15.75,15.09000015258789,8203296.0,14.60949993133545
2019-03-27,15.789999961853027,15.069999694824219,15.220000267028809,15.789999961853027,8643066.0,15.287210464477539
2019-03-28,15.800000190734863,15.3100004196167,15.800000190734863,15.460000038146973,6508921.0,14.967719078063965
2019-03-29,16.0,15.329999923706055,15.460000038146973,15.979999542236328,7774710.0,15.471159934997559
2019-04-01,16.489999771118164,16.010000228881836,16.010000228881836,16.3799991607666,10939792.0,15.858423233032227
2019-04-02,16.649999618530273,16.290000915527344,16.450000762939453,16.600000381469727,9799676.0,16.07141876220703
2019-04-03,16.649999618530273,16.34000015258789,16.549999237060547,16.559999465942383,7697238.0,16.032691955566406
2019-04-04,16.979999542236328,16.479999542236328,16.6200008392334,16.760000228881836,8233933.0,16.2263240814209
2019-04-08,17.18000030517578,16.360000610351562,17.010000228881836,16.56999969482422,7176515.0,16.042373657226562
2019-04-09,17.649999618530273,16.5,16.6299991607666,17.40999984741211,11188254.0,16.855627059936523
2019-04-10,18.15999984741211,17.030000686645508,17.25,17.5,12320137.0,16.942760467529297
2019-04-11,18.100000381469727,17.09000015258789,17.510000228881836,17.149999618530273,10775378.0,16.603904724121094
2019-04-12,17.5,16.799999237060547,17.270000457763672,17.040000915527344,5594890.0,16.497407913208008
2019-04-15,17.459999084472656,16.729999542236328,17.18000030517578,16.81999969482422,5820976.0,16.284414291381836
2019-04-16,17.149999618530273,16.59000015258789,16.709999084472656,17.149999618530273,4057353.0,16.603904724121094
2019-04-17,17.5,17.049999237060547,17.260000228881836,17.280000686645508,5065854.0,16.729764938354492
2019-04-18,17.520000457763672,17.170000076293945,17.520000457763672,17.190000534057617,2968064.0,16.64263153076172
2019-04-19,17.270000457763672,16.700000762939453,17.06999969482422,17.149999618530273,4543981.0,16.603904724121094
2019-04-22,17.209999084472656,16.649999618530273,17.149999618530273,16.719999313354492,4572313.0,16.18759536743164
2019-04-23,16.989999771118164,16.399999618530273,16.799999237060547,16.489999771118164,5106302.0,15.964920043945312
2019-04-24,16.780000686645508,16.31999969482422,16.5,16.6299991607666,3625476.0,16.100461959838867
2019-04-25,16.93000030517578,16.139999389648438,16.549999237060547,16.149999618530273,4923191.0,15.635746955871582
2019-04-26,16.360000610351562,16.06999969482422,16.200000762939453,16.25,4220225.0,15.732563018798828
2019-05-06,15.479999542236328,14.5,15.119999885559082,14.680000305175781,7442502.0,14.212555885314941
2019-05-07,15.140000343322754,14.720000267028809,14.8100004196167,15.130000114440918,4976058.0,14.648226737976074
2019-05-08,15.1899995803833,14.779999732971191,14.90999984741211,14.899999618530273,4084422.0,14.42555046081543
2019-05-09,14.989999771118164,14.550000190734863,14.890000343322754,14.609999656677246,3991804.0,14.144784927368164
2019-05-10,15.100000381469727,14.600000381469727,14.65999984741211,15.069999694824219,3919557.0,14.590136528015137
2019-05-13,15.0,14.739999771118164,14.9399995803833,14.819999694824219,2529933.0,14.34809684753418
2019-05-14,14.949999809265137,14.510000228881836,14.529999732971191,14.710000038146973,2258076.0,14.241600036621094
2019-05-15,15.15999984741211,14.819999694824219,14.890000343322754,15.0,3377350.0,14.522366523742676
2019-05-16,15.300000190734863,15.050000190734863,15.050000190734863,15.170000076293945,3116078.0,14.686952590942383
2019-05-17,15.279999732971191,14.739999771118164,15.199999809265137,14.800000190734863,3014507.0,14.328734397888184
2019-05-20,14.890000343322754,14.5,14.739999771118164,14.649999618530273,3032362.0,14.183510780334473
2019-05-21,15.140000343322754,14.65999984741211,14.75,14.920000076293945,3132985.0,14.444913864135742
2019-05-22,15.199999809265137,14.75,15.1899995803833,14.779999732971191,1985200.0,14.309370994567871
2019-05-23,14.899999618530273,14.609999656677246,14.779999732971191,14.710000038146973,1745945.0,14.241600036621094
2019-05-24,14.789999961853027,14.609999656677246,14.670000076293945,14.699999809265137,1444213.0,14.231918334960938
2019-05-27,15.09000015258789,14.680000305175781,14.699999809265137,15.010000228881836,2869416.0,14.532048225402832
2019-05-28,15.079999923706055,14.8100004196167,14.989999771118164,14.859999656677246,2387345.0,14.386823654174805
2019-05-29,14.920000076293945,14.680000305175781,14.760000228881836,14.720000267028809,2335758.0,14.25128173828125
2019-05-30,14.699999809265137,14.5,14.699999809265137,14.649999618530273,2097958.0,14.183510780334473
2019-05-31,14.760000228881836,14.550000190734863,14.609999656677246,14.609999656677246,1528429.0,14.144784927368164
2019-06-03,14.84000015258789,14.449999809265137,14.65999984741211,14.550000190734863,2489926.0,14.086694717407227
2019-06-04,14.579999923706055,13.949999809265137,14.449999809265137,14.140000343322754,3157020.0,13.689750671386719
2019-06-05,14.3100004196167,13.789999961853027,14.3100004196167,13.800000190734863,3272108.0,13.360577583312988
2019-06-06,13.829999923706055,13.59000015258789,13.729999542236328,13.640000343322754,2281678.0,13.205671310424805
2019-06-10,13.90999984741211,13.609999656677246,13.619999885559082,13.75,3295663.0,13.31216812133789
2019-06-11,14.180000305175781,13.6899995803833,13.770000457763672,14.180000305175781,2894337.0,13.728476524353027
2019-06-12,14.220000267028809,13.989999771118164,14.220000267028809,14.140000343322754,2354100.0,13.689750671386719
2019-06-13,14.390000343322754,14.029999732971191,14.149999618530273,14.210000038146973,2177099.0,13.757521629333496
2019-06-14,14.279999732971191,13.800000190734863,14.220000267028809,13.890000343322754,2773329.0,13.447710990905762
2019-06-17,15.279999732971191,14.390000343322754,14.640000343322754,14.5,11367694.0,14.038287162780762
2019-06-18,14.4399995803833,13.850000381469727,14.390000343322754,14.0,7570928.0,13.554207801818848
2019-06-19,14.25,13.920000076293945,14.199999809265137,13.949999809265137,5316742.0,13.505800247192383
2019-06-20,14.3100004196167,13.829999923706055,13.930000305175781,14.180000305175781,5078546.0,13.728476524353027
2019-06-21,14.5600004196167,14.180000305175781,14.239999771118164,14.369999885559082,5043096.0,13.912426948547363
2019-06-24,14.59000015258789,14.25,14.380000114440918,14.40999984741211,3561023.0,13.951152801513672
2019-06-25,14.479999542236328,14.149999618530273,14.479999542236328,14.329999923706055,2733573.0,13.873701095581055
2019-06-26,14.430000305175781,14.270000457763672,14.270000457763672,14.34000015258789,2064901.0,13.883382797241211
2019-06-27,14.510000228881836,14.350000381469727,14.350000381469727,14.420000076293945,2782432.0,13.960834503173828
2019-06-28,14.420000076293945,14.199999809265137,14.399999618530273,14.289999961853027,1753702.0,13.834973335266113
2019-07-01,14.739999771118164,14.270000457763672,14.449999809265137,14.699999809265137,6113437.0,14.231918334960938
2019-07-02,14.869999885559082,14.5600004196167,14.609999656677246,14.6899995803833,3608648.0,14.222236633300781
2019-07-03,14.989999771118164,14.619999885559082,14.699999809265137,14.84000015258789,4384036.0,14.367460250854492
2019-07-04,14.90999984741211,14.619999885559082,14.699999809265137,14.699999809265137,2832174.0,14.231918334960938
2019-07-05,14.770000457763672,14.470000267028809,14.680000305175781,14.609999656677246,3494710.0,14.144784927368164
2019-07-08,14.420000076293945,13.899999618530273,14.350000381469727,13.949999809265137,5189739.0,13.505800247192383
2019-07-09,14.149999618530273,13.930000305175781,13.949999809265137,14.050000190734863,1872712.0,13.602616310119629
2019-07-10,14.149999618530273,13.960000038146973,14.149999618530273,14.029999732971191,2037399.0,13.583251953125
2019-07-11,14.260000228881836,14.0,14.050000190734863,14.199999809265137,2402176.0,13.74783992767334
2019-07-12,14.600000381469727,14.029999732971191,14.170000076293945,14.539999961853027,3687185.0,14.07701301574707
2019-07-15,14.399999618530273,13.9399995803833,14.399999618530273,14.220000267028809,3813684.0,13.978711128234863
2019-07-16,14.4399995803833,14.220000267028809,14.329999923706055,14.260000228881836,1664759.0,14.01803207397461
2019-07-17,14.289999961853027,14.029999732971191,14.229999542236328,14.100000381469727,2246359.0,13.860747337341309
2019-07-18,14.069999694824219,13.720000267028809,14.069999694824219,13.75,3361952.0,13.516685485839844
2019-07-19,13.949999809265137,13.720000267028809,13.819999694824219,13.75,2751907.0,13.516685485839844
2019-07-22,13.760000228881836,13.270000457763672,13.760000228881836,13.399999618530273,4080098.0,13.172624588012695
2019-07-23,13.479999542236328,13.300000190734863,13.329999923706055,13.399999618530273,1669403.0,13.172624588012695
2019-07-24,13.59000015258789,13.319999694824219,13.4399995803833,13.40999984741211,2898292.0,13.182455062866211
2019-07-25,13.529999732971191,13.300000190734863,13.529999732971191,13.350000381469727,2977808.0,13.123473167419434
2019-07-26,13.470000267028809,13.289999961853027,13.3100004196167,13.4399995803833,2047385.0,13.211945533752441
2019-07-29,13.460000038146973,13.239999771118164,13.4399995803833,13.289999961853027,3279802.0,13.064491271972656
2019-07-30,13.449999809265137,13.279999732971191,13.300000190734863,13.390000343322754,2490263.0,13.162795066833496
2019-07-31,13.380000114440918,13.260000228881836,13.380000114440918,13.300000190734863,1806253.0,13.074321746826172
2019-08-01,13.449999809265137,13.199999809265137,13.199999809265137,13.420000076293945,2495599.0,13.192285537719727
2019-08-02,13.350000381469727,12.949999809265137,13.220000267028809,13.130000114440918,3730143.0,12.907206535339355
2019-08-05,13.170000076293945,12.770000457763672,13.010000228881836,12.920000076293945,3333380.0,12.700769424438477
2019-08-06,12.850000381469727,12.510000228881836,12.739999771118164,12.630000114440918,3269001.0,12.415690422058105
2019-08-07,12.739999771118164,12.550000190734863,12.720000267028809,12.619999885559082,2367105.0,12.40585994720459
2019-08-08,12.970000267028809,12.640000343322754,12.640000343322754,12.800000190734863,1984725.0,12.582805633544922
2019-08-09,13.149999618530273,12.8100004196167,12.859999656677246,12.859999656677246,3143469.0,12.6417875289917
2019-08-12,13.149999618530273,12.800000190734863,12.979999542236328,13.119999885559082,2214426.0,12.89737606048584
2019-08-13,13.229999542236328,12.949999809265137,13.0,13.220000267028809,1840974.0,12.995678901672363
2019-08-14,13.359999656677246,13.100000381469727,13.359999656677246,13.199999809265137,2755005.0,12.976017951965332
2019-08-15,14.130000114440918,13.010000228881836,13.020000457763672,13.930000305175781,12166444.0,13.693632125854492
2019-08-16,14.449999809265137,13.880000114440918,14.020000457763672,14.25,9558650.0,14.008201599121094
2019-08-19,14.600000381469727,14.170000076293945,14.25,14.399999618530273,7637266.0,14.155655860900879
2019-08-20,14.6899995803833,14.279999732971191,14.600000381469727,14.40999984741211,4651589.0,14.165486335754395
2019-08-21,14.75,14.359999656677246,14.380000114440918,14.449999809265137,4431800.0,14.20480728149414
2019-08-22,14.630000114440918,14.390000343322754,14.539999961853027,14.479999542236328,3185273.0,14.234298706054688
2019-08-23,14.869999885559082,14.329999923706055,14.5600004196167,14.520000457763672,4822601.0,14.27362060546875
2019-08-26,14.970000267028809,14.220000267028809,14.300000190734863,14.729999542236328,6138477.0,14.480056762695312
2019-08-27,14.989999771118164,14.619999885559082,14.789999961853027,14.739999771118164,5514161.0,14.489887237548828
2019-08-28,14.850000381469727,14.489999771118164,14.640000343322754,14.670000076293945,3261450.0,14.421074867248535
2019-08-29,14.75,14.390000343322754,14.5600004196167,14.539999961853027,3945937.0,14.293280601501465
2019-08-30,14.699999809265137,14.100000381469727,14.699999809265137,14.270000457763672,4147551.0,14.027862548828125
2019-09-02,14.739999771118164,14.220000267028809,14.270000457763672,14.670000076293945,3788000.0,14.421074867248535
2019-09-03,14.739999771118164,14.239999771118164,14.640000343322754,14.380000114440918,4540719.0,14.135995864868164
2019-09-04,14.489999771118164,14.0,14.460000038146973,14.40999984741211,5000885.0,14.165486335754395
2019-09-05,14.680000305175781,14.40999984741211,14.420000076293945,14.470000267028809,4928286.0,14.224469184875488
2019-09-06,14.800000190734863,14.399999618530273,14.479999542236328,14.800000190734863,5879010.0,14.548869132995605
2019-09-09,14.920000076293945,14.600000381469727,14.890000343322754,14.729999542236328,6175244.0,14.480056762695312
2019-09-10,15.210000038146973,14.600000381469727,14.729999542236328,15.010000228881836,7536511.0,14.755306243896484
2019-09-11,15.029999732971191,14.640000343322754,15.020000457763672,14.739999771118164,5208075.0,14.489887237548828
2019-09-12,14.800000190734863,14.569999694824219,14.760000228881836,14.680000305175781,3094325.0,14.43090534210205
2019-09-16,14.75,14.600000381469727,14.6899995803833,14.640000343322754,2690259.0,14.391584396362305
2019-09-17,14.680000305175781,14.34000015258789,14.600000381469727,14.369999885559082,3302449.0,14.126165390014648
2019-09-18,14.470000267028809,14.300000190734863,14.390000343322754,14.420000076293945,2035976.0,14.17531681060791
2019-09-19,14.420000076293945,14.279999732971191,14.420000076293945,14.399999618530273,1994406.0,14.155655860900879
2019-09-20,14.4399995803833,14.260000228881836,14.399999618530273,14.380000114440918,2558395.0,14.135995864868164
2019-09-23,14.350000381469727,14.029999732971191,14.350000381469727,14.140000343322754,2464069.0,13.900068283081055
2019-09-24,14.4399995803833,14.050000190734863,14.050000190734863,14.199999809265137,3199698.0,13.959050178527832
2019-09-25,14.100000381469727,13.600000381469727,14.020000457763672,13.6899995803833,4212079.0,13.457703590393066
2019-09-26,13.800000190734863,13.520000457763672,13.65999984741211,13.569999694824219,2872532.0,13.339739799499512
2019-09-27,13.710000038146973,13.399999618530273,13.569999694824219,13.609999656677246,2379829.0,13.379060745239258
2019-09-30,13.949999809265137,13.520000457763672,13.609999656677246,13.729999542236328,2525870.0,13.497024536132812
2019-10-08,13.960000038146973,13.609999656677246,13.869999885559082,13.930000305175781,2541241.0,13.693632125854492
2019-10-09,13.960000038146973,13.649999618530273,13.899999618530273,13.880000114440918,1932118.0,13.644479751586914
2019-10-10,14.119999885559082,13.850000381469727,13.890000343322754,14.039999961853027,1568128.0,13.801764488220215
2019-10-11,14.199999809265137,13.970000267028809,14.09000015258789,14.100000381469727,2012090.0,13.860747337341309
2019-10-14,14.300000190734863,14.100000381469727,14.15999984741211,14.300000190734863,2430454.0,14.057353019714355
2019-10-15,14.4399995803833,14.199999809265137,14.25,14.300000190734863,1789465.0,14.057353019714355
2019-10-16,14.529999732971191,14.25,14.350000381469727,14.329999923706055,2005312.0,14.086844444274902
2019-10-17,14.75,14.359999656677246,14.359999656677246,14.40999984741211,3254854.0,14.165486335754395
2019-10-18,14.600000381469727,14.210000038146973,14.420000076293945,14.270000457763672,2508812.0,14.027862548828125
2019-10-21,14.550000190734863,14.0,14.210000038146973,14.420000076293945,2530475.0,14.17531681060791
2019-10-22,14.520000457763672,14.149999618530273,14.420000076293945,14.300000190734863,1910800.0,14.057353019714355
2019-10-23,14.34000015258789,14.140000343322754,14.229999542236328,14.15999984741211,1467000.0,13.91972827911377
2019-10-24,14.239999771118164,14.029999732971191,14.149999618530273,14.149999618530273,1463126.0,13.909897804260254
2019-10-25,14.34000015258789,13.960000038146973,14.170000076293945,14.210000038146973,2023660.0,13.968880653381348
2019-10-28,14.470000267028809,14.220000267028809,14.380000114440918,14.430000305175781,3139734.0,14.185147285461426
2019-10-29,14.729999542236328,14.319999694824219,14.479999542236328,14.479999542236328,3080604.0,14.234298706054688
2019-10-30,14.479999542236328,14.0600004196167,14.4399995803833,14.109999656677246,2422441.0,13.870576858520508
2019-10-31,14.229999542236328,14.0,14.0,14.09000015258789,2117624.0,13.850916862487793
2019-11-01,14.640000343322754,14.039999961853027,14.069999694824219,14.569999694824219,4431975.0,14.322771072387695
2019-11-04,14.920000076293945,14.5,14.569999694824219,14.630000114440918,4342926.0,14.381753921508789
2019-11-05,14.779999732971191,14.510000228881836,14.640000343322754,14.630000114440918,4233690.0,14.381753921508789
2019-11-06,14.710000038146973,14.390000343322754,14.699999809265137,14.470000267028809,3482856.0,14.224469184875488
2019-11-07,14.920000076293945,14.40999984741211,14.470000267028809,14.899999618530273,4670728.0,14.647171974182129
2019-11-08,15.050000190734863,14.680000305175781,14.880000114440918,14.680000305175781,6081229.0,14.43090534210205
2019-11-11,14.640000343322754,14.029999732971191,14.630000114440918,14.039999961853027,5253743.0,13.801764488220215
2019-11-12,14.100000381469727,13.829999923706055,14.010000228881836,13.899999618530273,3801351.0,13.664139747619629
2019-11-13,13.930000305175781,13.59000015258789,13.899999618530273,13.630000114440918,3543243.0,13.398721694946289
2019-11-14,13.8100004196167,13.609999656677246,13.649999618530273,13.699999809265137,1908094.0,13.467534065246582
2019-11-15,13.8100004196167,13.260000228881836,13.699999809265137,13.260000228881836,5022536.0,13.035000801086426
2019-11-18,13.470000267028809,13.260000228881836,13.300000190734863,13.4399995803833,1863522.0,13.211945533752441
2019-11-19,13.649999618530273,13.350000381469727,13.4399995803833,13.569999694824219,2496232.0,13.339739799499512
2019-11-20,13.6899995803833,13.449999809265137,13.579999923706055,13.579999923706055,1772085.0,13.349570274353027
2019-11-21,13.609999656677246,13.390000343322754,13.5600004196167,13.569999694824219,1816302.0,13.339739799499512
2019-11-22,13.630000114440918,13.119999885559082,13.630000114440918,13.15999984741211,3638433.0,12.936697006225586
2019-11-25,13.25,13.0,13.15999984741211,13.15999984741211,2334788.0,12.936697006225586
2019-11-26,13.369999885559082,13.199999809265137,13.199999809265137,13.279999732971191,1923040.0,13.05466079711914
2019-11-27,13.5,13.229999542236328,13.289999961853027,13.369999885559082,1870337.0,13.143133163452148
2019-11-28,13.5,13.210000038146973,13.369999885559082,13.34000015258789,1783602.0,13.113642692565918
2019-11-29,13.399999618530273,13.170000076293945,13.34000015258789,13.380000114440918,1672967.0,13.15296459197998
2019-12-02,13.479999542236328,13.15999984741211,13.430000305175781,13.279999732971191,3016566.0,13.05466079711914
2019-12-03,13.300000190734863,13.109999656677246,13.279999732971191,13.260000228881836,1676000.0,13.035000801086426
2019-12-04,13.40999984741211,13.199999809265137,13.210000038146973,13.34000015258789,1445727.0,13.113642692565918
2019-12-05,13.420000076293945,13.300000190734863,13.350000381469727,13.399999618530273,2000647.0,13.172624588012695
2019-12-06,13.449999809265137,13.220000267028809,13.399999618530273,13.329999923706055,2142551.0,13.103812217712402
2019-12-09,13.329999923706055,13.180000305175781,13.300000190734863,13.239999771118164,2689761.0,13.015338897705078
2019-12-10,13.279999732971191,13.149999618530273,13.220000267028809,13.229999542236328,1752748.0,13.005508422851562
2019-12-11,13.279999732971191,13.130000114440918,13.279999732971191,13.1899995803833,2020591.0,12.966187477111816
2019-12-12,13.220000267028809,13.109999656677246,13.180000305175781,13.1899995803833,1716772.0,12.966187477111816
2019-12-13,13.350000381469727,13.199999809265137,13.25,13.329999923706055,3231757.0,13.103812217712402
2019-12-16,13.470000267028809,13.220000267028809,13.359999656677246,13.449999809265137,4076334.0,13.221776008605957
2019-12-17,13.630000114440918,13.40999984741211,13.460000038146973,13.609999656677246,3685647.0,13.379060745239258
2019-12-18,13.630000114440918,13.510000228881836,13.59000015258789,13.550000190734863,2997790.0,13.320079803466797
2019-12-19,13.630000114440918,13.510000228881836,13.579999923706055,13.600000381469727,3570458.0,13.369231224060059
2019-12-20,13.649999618530273,13.430000305175781,13.59000015258789,13.4399995803833,3205950.0,13.211945533752441
2019-12-23,13.479999542236328,13.239999771118164,13.390000343322754,13.25,2649996.0,13.02517032623291
2019-12-24,13.380000114440918,13.239999771118164,13.239999771118164,13.369999885559082,1239600.0,13.143133163452148
2019-12-25,13.550000190734863,13.380000114440918,13.390000343322754,13.420000076293945,2157100.0,13.192285537719727
2019-12-26,13.609999656677246,13.399999618530273,13.399999618530273,13.579999923706055,2878574.0,13.349570274353027
2019-12-27,13.649999618530273,13.470000267028809,13.529999732971191,13.489999771118164,2986708.0,13.261096954345703
2019-12-30,13.579999923706055,13.350000381469727,13.460000038146973,13.569999694824219,3368832.0,13.339739799499512
2019-12-31,14.050000190734863,13.539999961853027,13.59000015258789,13.859999656677246,7790166.0,13.624818801879883
2020-01-02,13.9399995803833,13.739999771118164,13.869999885559082,13.890000343322754,6057264.0,13.65431022644043
2020-01-03,14.109999656677246,13.8100004196167,13.890000343322754,13.899999618530273,4359750.0,13.664139747619629
2020-01-06,13.989999771118164,13.720000267028809,13.850000381469727,13.890000343322754,4157455.0,13.65431022644043
2020-01-07,14.079999923706055,13.880000114440918,13.920000076293945,14.0600004196167,3610715.0,13.821426391601562
2020-01-08,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,3741031.0,13.565837860107422
2020-01-09,14.1899995803833,13.880000114440918,13.880000114440918,14.140000343322754,5540988.0,13.900068283081055
2020-01-10,14.180000305175781,14.029999732971191,14.15999984741211,14.15999984741211,2637735.0,13.91972827911377
2020-01-13,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,3777799.0,13.929558753967285
2020-01-14,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,4627921.0,14.01803207397461
2020-01-15,14.319999694824219,14.069999694824219,14.25,14.119999885559082,2932865.0,13.880407333374023
2020-01-16,14.170000076293945,13.84000015258789,14.149999618530273,13.949999809265137,4007299.0,13.713292121887207
2020-01-17,14.229999542236328,13.890000343322754,13.960000038146973,14.020000457763672,3606102.0,13.7821044921875
2020-01-20,14.5,14.020000457763672,14.180000305175781,14.300000190734863,5666714.0,14.057353019714355
2020-01-21,15.09000015258789,14.420000076293945,14.420000076293945,14.899999618530273,15854137.0,14.647171974182129
2020-01-22,15.149999618530273,14.34000015258789,15.050000190734863,14.510000228881836,9409667.0,14.263790130615234
2020-01-23,14.899999618530273,14.050000190734863,14.899999618530273,14.130000114440918,8741636.0,13.890237808227539
2020-02-03,13.65999984741211,12.720000267028809,13.649999618530273,12.930000305175781,10999356.0,12.710599899291992
2020-02-04,13.5,12.979999542236328,12.979999542236328,13.479999542236328,8149194.0,13.251266479492188
2020-02-05,14.300000190734863,13.25,13.4399995803833,14.149999618530273,11197725.0,13.909897804260254
2020-02-06,14.710000038146973,14.039999961853027,14.039999961853027,14.520000457763672,14376483.0,14.27362060546875
2020-02-07,14.75,14.020000457763672,14.65999984741211,14.15999984741211,10533271.0,13.91972827911377
2020-02-10,14.130000114440918,13.710000038146973,14.039999961853027,13.829999923706055,7330340.0,13.595328330993652
2020-02-11,13.949999809265137,13.649999618530273,13.829999923706055,13.949999809265137,5169030.0,13.713292121887207
2020-02-12,14.069999694824219,13.739999771118164,13.930000305175781,13.829999923706055,4363461.0,13.595328330993652
2020-02-13,13.899999618530273,13.5,13.850000381469727,13.579999923706055,4168546.0,13.349570274353027
2020-02-14,13.739999771118164,13.279999732971191,13.710000038146973,13.399999618530273,6530354.0,13.172624588012695
2020-02-17,13.720000267028809,13.390000343322754,13.399999618530273,13.699999809265137,5969875.0,13.467534065246582
2020-02-18,14.029999732971191,13.699999809265137,13.829999923706055,13.770000457763672,6247938.0,13.536346435546875
2020-02-19,13.779999732971191,13.430000305175781,13.770000457763672,13.460000038146973,6514101.0,13.231606483459473
2020-02-20,13.5600004196167,13.300000190734863,13.470000267028809,13.5600004196167,5822757.0,13.329910278320312
2020-02-21,13.609999656677246,13.40999984741211,13.5600004196167,13.579999923706055,5123086.0,13.349570274353027
2020-02-24,13.75,13.5,13.579999923706055,13.6899995803833,5735079.0,13.457703590393066
2020-02-25,13.949999809265137,13.430000305175781,13.550000190734863,13.9399995803833,9251557.0,13.703461647033691
2020-02-26,13.8100004196167,13.569999694824219,13.800000190734863,13.579999923706055,6539144.0,13.349570274353027
2020-02-27,13.880000114440918,13.579999923706055,13.600000381469727,13.670000076293945,4316582.0,13.438043594360352
2020-02-28,13.699999809265137,13.15999984741211,13.460000038146973,13.1899995803833,6531214.0,12.966187477111816
2020-03-02,13.460000038146973,13.229999542236328,13.239999771118164,13.40999984741211,3669466.0,13.182455062866211
2020-03-03,13.579999923706055,13.380000114440918,13.5,13.449999809265137,4213737.0,13.221776008605957
2020-03-04,13.430000305175781,13.199999809265137,13.380000114440918,13.3100004196167,5383091.0,13.084152221679688
2020-03-05,13.5600004196167,13.300000190734863,13.380000114440918,13.510000228881836,5812699.0,13.280757904052734
2020-03-06,13.649999618530273,13.40999984741211,13.4399995803833,13.529999732971191,5320788.0,13.300418853759766
2020-03-09,13.5,13.300000190734863,13.430000305175781,13.359999656677246,5232831.0,13.133302688598633
2020-03-10,13.399999618530273,13.109999656677246,13.210000038146973,13.390000343322754,4382148.0,13.162795066833496
2020-03-11,13.649999618530273,13.319999694824219,13.430000305175781,13.40999984741211,4032625.0,13.182455062866211
2020-03-12,13.430000305175781,13.149999618530273,13.430000305175781,13.180000305175781,3448334.0,12.956357955932617
2020-03-13,13.039999961853027,12.5,12.6899995803833,12.880000114440918,5570221.0,12.66144847869873
2020-03-16,13.279999732971191,12.75,12.9399995803833,12.829999923706055,5016967.0,12.612296104431152
2020-03-17,12.949999809265137,12.210000038146973,12.779999732971191,12.479999542236328,5577385.0,12.268235206604004
2020-03-18,12.649999618530273,12.369999885559082,12.550000190734863,12.369999885559082,3565480.0,12.160101890563965
2020-03-19,12.430000305175781,12.050000190734863,12.300000190734863,12.199999809265137,4025284.0,11.992986679077148
2020-03-20,12.470000267028809,12.220000267028809,12.3100004196167,12.470000267028809,3186032.0,12.258405685424805
2020-03-23,12.479999542236328,12.220000267028809,12.319999694824219,12.25,2869678.0,12.04213809967041
2020-03-24,12.579999923706055,12.319999694824219,12.399999618530273,12.529999732971191,3597403.0,12.317386627197266
2020-03-25,12.829999923706055,12.5600004196167,12.710000038146973,12.739999771118164,3873401.0,12.523823738098145
2020-03-26,13.359999656677246,12.800000190734863,12.800000190734863,13.119999885559082,7826175.0,12.89737606048584
2020-03-27,13.25,12.890000343322754,13.050000190734863,12.890000343322754,4975308.0,12.671278953552246
2020-03-30,13.140000343322754,12.829999923706055,12.890000343322754,12.90999984741211,3938184.0,12.690938949584961
2020-03-31,12.970000267028809,12.699999809265137,12.949999809265137,12.800000190734863,3030728.0,12.582805633544922
2020-04-01,12.770000457763672,12.569999694824219,12.75,12.609999656677246,2276399.0,12.396029472351074
2020-04-02,12.619999885559082,12.420000076293945,12.550000190734863,12.579999923706055,2771285.0,12.366539001464844
2020-04-03,12.75,12.539999961853027,12.609999656677246,12.569999694824219,2427251.0,12.356707572937012
2020-04-07,13.010000228881836,12.65999984741211,12.65999984741211,12.920000076293945,4419505.0,12.700769424438477
2020-04-08,13.100000381469727,12.760000228881836,12.899999618530273,13.0,3517012.0,12.779412269592285
2020-04-09,13.140000343322754,12.949999809265137,13.020000457763672,13.010000228881836,3292305.0,12.7892427444458
2020-04-10,13.130000114440918,12.789999961853027,13.029999732971191,12.8100004196167,3403401.0,12.592636108398438
2020-04-13,13.100000381469727,12.770000457763672,12.770000457763672,12.949999809265137,2562469.0,12.730259895324707
2020-04-14,13.170000076293945,12.8100004196167,13.050000190734863,13.100000381469727,4490054.0,12.877715110778809
2020-04-15,13.569999694824219,13.079999923706055,13.170000076293945,13.319999694824219,6474020.0,13.093981742858887
2020-04-16,13.75,13.359999656677246,13.369999885559082,13.479999542236328,8093040.0,13.251266479492188
2020-04-17,13.720000267028809,13.210000038146973,13.479999542236328,13.640000343322754,8751618.0,13.408552169799805
2020-04-20,13.880000114440918,13.460000038146973,13.880000114440918,13.630000114440918,8028364.0,13.398721694946289
2020-04-21,13.760000228881836,13.399999618530273,13.5600004196167,13.699999809265137,6256024.0,13.467534065246582
2020-04-22,13.930000305175781,13.420000076293945,13.579999923706055,13.90999984741211,8274048.0,13.673970222473145
2020-04-23,14.369999885559082,13.899999618530273,13.90999984741211,14.119999885559082,9977435.0,13.880407333374023
2020-04-24,14.279999732971191,13.869999885559082,14.1899995803833,13.920000076293945,9407620.0,13.683801651000977
2020-04-27,14.460000038146973,13.720000267028809,13.90999984741211,14.25,8612173.0,14.008201599121094
2020-04-28,14.289999961853027,13.819999694824219,14.15999984741211,13.949999809265137,6081782.0,13.713292121887207
2020-04-29,14.350000381469727,13.8100004196167,13.850000381469727,13.960000038146973,5258141.0,13.723122596740723
2020-04-30,14.050000190734863,13.649999618530273,13.890000343322754,13.880000114440918,6592513.0,13.644479751586914
2020-05-06,13.989999771118164,13.609999656677246,13.729999542236328,13.970000267028809,6471174.0,13.732953071594238
2020-05-07,14.119999885559082,13.850000381469727,13.90999984741211,13.899999618530273,4210105.0,13.664139747619629
2020-05-08,14.100000381469727,13.850000381469727,13.979999542236328,13.9399995803833,5017890.0,13.703461647033691
2020-05-11,14.050000190734863,13.850000381469727,13.930000305175781,14.010000228881836,3307111.0,13.772274017333984
2020-05-12,14.130000114440918,13.770000457763672,13.9399995803833,13.869999885559082,4247863.0,13.634649276733398
2020-05-13,14.199999809265137,13.699999809265137,13.869999885559082,14.149999618530273,5829131.0,13.909897804260254
2020-05-14,14.130000114440918,13.829999923706055,14.109999656677246,13.84000015258789,4419283.0,13.605158805847168
2020-05-15,13.920000076293945,13.680000305175781,13.800000190734863,13.699999809265137,3974115.0,13.467534065246582
2020-05-18,13.859999656677246,13.449999809265137,13.729999542236328,13.729999542236328,5354327.0,13.497024536132812
2020-05-19,15.100000381469727,13.960000038146973,13.970000267028809,15.100000381469727,23281735.0,14.843778610229492
2020-05-20,16.270000457763672,15.149999618530273,15.600000381469727,16.0,31365375.0,15.728507041931152
2020-05-21,16.3799991607666,15.800000190734863,15.979999542236328,16.079999923706055,18871093.0,15.807149887084961
2020-05-22,16.329999923706055,15.819999694824219,16.209999084472656,15.960000038146973,11547361.0,15.689186096191406
2020-05-25,16.600000381469727,15.8100004196167,16.040000915527344,16.079999923706055,17209802.0,15.807149887084961
2020-05-26,16.3700008392334,15.979999542236328,16.25,16.100000381469727,10435208.0,15.826810836791992
2020-05-27,16.520000457763672,15.920000076293945,16.200000762939453,16.25,10843111.0,15.974265098571777
2020-05-28,16.239999771118164,15.640000343322754,16.239999771118164,15.770000457763672,8983302.0,15.502409934997559
2020-05-29,15.869999885559082,15.479999542236328,15.65999984741211,15.65999984741211,8406278.0,15.394275665283203
2020-06-01,15.949999809265137,15.579999923706055,15.699999809265137,15.770000457763672,7820617.0,15.502409934997559
2020-06-02,16.260000228881836,15.609999656677246,15.779999732971191,16.0,9484803.0,15.728507041931152
2020-06-03,16.8700008392334,16.100000381469727,16.100000381469727,16.290000915527344,14942121.0,16.013587951660156
2020-06-04,16.520000457763672,15.979999542236328,16.239999771118164,16.059999465942383,8113460.0,15.787487983703613
2020-06-05,16.170000076293945,15.829999923706055,15.899999618530273,15.989999771118164,4912805.0,15.718676567077637
2020-06-08,16.75,15.90999984741211,16.15999984741211,16.700000762939453,12037998.0,16.416629791259766
2020-06-09,16.8700008392334,16.25,16.790000915527344,16.610000610351562,9415814.0,16.328157424926758
2020-06-10,16.84000015258789,16.329999923706055,16.530000686645508,16.639999389648438,7584237.0,16.357646942138672
2020-06-11,17.149999618530273,16.280000686645508,16.639999389648438,16.309999465942383,10887929.0,16.033246994018555
2020-06-12,16.690000534057617,16.010000228881836,16.100000381469727,16.540000915527344,7759394.0,16.25934410095215
2020-06-15,17.479999542236328,16.510000228881836,16.700000762939453,17.299999237060547,15100047.0,17.006446838378906
2020-06-16,18.639999389648438,16.989999771118164,18.639999389648438,17.5,23810165.0,17.203054428100586
2020-06-17,19.25,17.360000610351562,17.399999618530273,19.25,25552643.0,18.92336082458496
2020-06-18,19.170000076293945,17.969999313354492,19.170000076293945,18.059999465942383,22758653.0,17.753551483154297
2020-06-19,18.049999237060547,17.479999542236328,18.049999237060547,17.639999389648438,12029372.0,17.340679168701172
2020-06-22,17.989999771118164,17.329999923706055,17.81999969482422,17.540000915527344,9962064.0,17.24237632751465
2020-06-23,17.889999389648438,17.350000381469727,17.540000915527344,17.68000030517578,8352184.0,17.380001068115234
2020-06-24,17.59000015258789,16.93000030517578,17.59000015258789,17.030000686645508,7750230.0,17.030000686645508
2020-06-29,17.299999237060547,16.81999969482422,16.899999618530273,17.219999313354492,6040955.0,17.219999313354492
2020-06-30,17.649999618530273,17.079999923706055,17.219999313354492,17.31999969482422,8131897.0,17.31999969482422
2020-07-01,18.18000030517578,17.200000762939453,17.399999618530273,17.81999969482422,10375146.0,17.81999969482422
2020-07-02,18.0,17.510000228881836,17.739999771118164,17.670000076293945,8947164.0,17.670000076293945
2020-07-03,17.65999984741211,17.219999313354492,17.5,17.559999465942383,7930823.0,17.559999465942383
2020-07-06,17.889999389648438,17.420000076293945,17.600000381469727,17.770000457763672,12947080.0,17.770000457763672
2020-07-07,18.40999984741211,17.549999237060547,17.709999084472656,17.979999542236328,12211158.0,17.979999542236328
2020-07-08,18.3700008392334,17.760000228881836,17.829999923706055,18.329999923706055,9399853.0,18.329999923706055
2020-07-09,19.25,18.0,18.260000228881836,18.899999618530273,11353286.0,18.899999618530273
2020-07-10,19.309999465942383,18.690000534057617,18.700000762939453,19.020000457763672,8370064.0,19.020000457763672
2020-07-13,20.299999237060547,19.110000610351562,19.110000610351562,20.219999313354492,11035380.0,20.219999313354492
2020-07-14,20.549999237060547,19.100000381469727,20.0,19.399999618530273,13851672.0,19.399999618530273
2020-07-15,19.950000762939453,19.09000015258789,19.399999618530273,19.549999237060547,9587804.0,19.549999237060547
2020-07-16,19.540000915527344,17.700000762939453,19.3799991607666,17.899999618530273,12984160.0,17.899999618530273
2020-07-17,18.299999237060547,17.450000762939453,17.600000381469727,17.729999542236328,7366346.0,17.729999542236328
2020-07-20,18.079999923706055,17.40999984741211,17.90999984741211,17.979999542236328,6819029.0,17.979999542236328
2020-07-21,18.940000534057617,17.889999389648438,18.200000762939453,18.510000228881836,7021033.0,18.510000228881836
2020-07-22,18.850000381469727,18.399999618530273,18.540000915527344,18.520000457763672,6024893.0,18.520000457763672
2020-07-23,18.8700008392334,18.0,18.399999618530273,18.700000762939453,7073641.0,18.700000762939453
2020-07-24,18.770000457763672,17.559999465942383,18.690000534057617,17.559999465942383,7662209.0,17.559999465942383
2020-07-27,18.1299991607666,17.510000228881836,17.510000228881836,17.760000228881836,4981505.0,17.760000228881836
2020-07-28,18.059999465942383,17.579999923706055,17.84000015258789,17.790000915527344,4359640.0,17.790000915527344
2020-07-29,18.59000015258789,17.739999771118164,17.739999771118164,18.579999923706055,6749885.0,18.579999923706055
2020-07-30,19.200000762939453,18.530000686645508,18.59000015258789,18.770000457763672,8546835.0,18.770000457763672
2020-07-31,19.18000030517578,18.520000457763672,18.780000686645508,19.100000381469727,7077523.0,19.100000381469727
2020-08-03,19.729999542236328,19.059999465942383,19.299999237060547,19.610000610351562,7420463.0,19.610000610351562
2020-08-04,19.889999389648438,19.18000030517578,19.700000762939453,19.239999771118164,6972838.0,19.239999771118164
2020-08-05,19.799999237060547,19.049999237060547,19.200000762939453,19.520000457763672,5425458.0,19.520000457763672
2020-08-06,19.889999389648438,19.0,19.559999465942383,19.260000228881836,6041535.0,19.260000228881836
2020-08-07,19.399999618530273,18.15999984741211,19.25,18.610000610351562,6772667.0,18.610000610351562
2020-08-10,18.709999084472656,18.1200008392334,18.43000030517578,18.389999389648438,6323412.0,18.389999389648438
2020-08-11,18.790000915527344,18.0,18.399999618530273,18.06999969482422,5074773.0,18.06999969482422
2020-08-12,18.06999969482422,17.450000762939453,17.950000762939453,17.809999465942383,6046518.0,17.809999465942383
2020-08-13,17.979999542236328,17.459999084472656,17.860000610351562,17.549999237060547,4861773.0,17.549999237060547
2020-08-14,17.690000534057617,17.18000030517578,17.520000457763672,17.540000915527344,4889834.0,17.540000915527344
2020-08-17,18.18000030517578,17.579999923706055,17.690000534057617,17.90999984741211,6059043.0,17.90999984741211
2020-08-18,18.3700008392334,17.850000381469727,17.959999084472656,18.209999084472656,4737880.0,18.209999084472656
2020-08-19,18.299999237060547,17.899999618530273,18.229999542236328,17.959999084472656,3390057.0,17.959999084472656
2020-08-20,17.8799991607666,17.610000610351562,17.809999465942383,17.639999389648438,3204959.0,17.639999389648438
2020-08-21,17.829999923706055,17.579999923706055,17.760000228881836,17.639999389648438,2183724.0,17.639999389648438
2020-08-24,17.8700008392334,17.559999465942383,17.729999542236328,17.75,2747350.0,17.75
2020-08-25,17.90999984741211,17.549999237060547,17.799999237060547,17.610000610351562,2842928.0,17.610000610351562
2020-08-26,17.8799991607666,17.25,17.59000015258789,17.290000915527344,4382860.0,17.290000915527344
2020-08-27,17.450000762939453,17.079999923706055,17.290000915527344,17.3700008392334,2778184.0,17.3700008392334
2020-08-28,17.8799991607666,17.200000762939453,17.34000015258789,17.780000686645508,4027536.0,17.780000686645508
2020-08-31,18.579999923706055,17.690000534057617,17.690000534057617,18.110000610351562,6008515.0,18.110000610351562
2020-09-01,18.450000762939453,18.110000610351562,18.299999237060547,18.219999313354492,3916987.0,18.219999313354492
2020-09-02,18.959999084472656,18.100000381469727,18.219999313354492,18.690000534057617,6774194.0,18.690000534057617
2020-09-03,19.25,18.579999923706055,18.709999084472656,18.719999313354492,7912455.0,18.719999313354492
2020-09-04,18.399999618530273,17.81999969482422,18.399999618530273,18.049999237060547,4987396.0,18.049999237060547
2020-09-07,18.229999542236328,17.3700008392334,18.15999984741211,17.450000762939453,5052438.0,17.450000762939453
2020-09-08,17.56999969482422,16.90999984741211,17.440000534057617,17.190000534057617,4785000.0,17.190000534057617
2020-09-09,17.18000030517578,16.399999618530273,16.950000762939453,16.520000457763672,4560887.0,16.520000457763672
2020-09-10,16.850000381469727,16.299999237060547,16.649999618530273,16.729999542236328,3756147.0,16.729999542236328
2020-09-11,16.780000686645508,16.43000030517578,16.450000762939453,16.649999618530273,3040950.0,16.649999618530273
2020-09-14,16.969999313354492,16.219999313354492,16.700000762939453,16.329999923706055,3937367.0,16.329999923706055
2020-09-15,16.469999313354492,16.190000534057617,16.299999237060547,16.329999923706055,2718626.0,16.329999923706055
2020-09-16,16.479999542236328,15.989999771118164,16.34000015258789,16.15999984741211,2386971.0,16.15999984741211
2020-09-17,16.3700008392334,16.079999923706055,16.200000762939453,16.260000228881836,2317278.0,16.260000228881836
2020-09-18,16.610000610351562,16.200000762939453,16.290000915527344,16.549999237060547,2721007.0,16.549999237060547
2020-09-21,16.6200008392334,16.299999237060547,16.559999465942383,16.3799991607666,2137984.0,16.3799991607666
2020-09-22,16.520000457763672,16.200000762939453,16.25,16.270000457763672,1865336.0,16.270000457763672
2020-09-23,16.709999084472656,16.209999084472656,16.350000381469727,16.360000610351562,2558781.0,16.360000610351562
2020-09-24,16.559999465942383,15.829999923706055,16.559999465942383,16.1299991607666,2957796.0,16.1299991607666
2020-09-25,16.450000762939453,16.059999465942383,16.100000381469727,16.219999313354492,1800072.0,16.219999313354492
2020-09-28,16.43000030517578,16.059999465942383,16.229999542236328,16.18000030517578,1959459.0,16.18000030517578
2020-09-29,16.760000228881836,16.239999771118164,16.3799991607666,16.670000076293945,4040845.0,16.670000076293945
2020-09-30,16.850000381469727,16.0,16.65999984741211,16.299999237060547,2997612.0,16.299999237060547
2020-10-09,16.940000534057617,16.450000762939453,16.530000686645508,16.760000228881836,2962687.0,16.760000228881836
2020-10-12,17.059999465942383,16.790000915527344,16.889999389648438,16.889999389648438,3236612.0,16.889999389648438
2020-10-13,17.059999465942383,16.790000915527344,16.829999923706055,16.81999969482422,3005256.0,16.81999969482422
2020-10-14,17.549999237060547,16.68000030517578,16.81999969482422,17.290000915527344,5635216.0,17.290000915527344
2020-10-15,17.290000915527344,16.889999389648438,17.260000228881836,17.049999237060547,2665420.0,17.049999237060547
2020-10-16,17.200000762939453,16.780000686645508,16.940000534057617,17.0,2655462.0,17.0
2020-10-19,17.139999389648438,16.700000762939453,16.950000762939453,16.790000915527344,2604511.0,16.790000915527344
2020-10-20,16.850000381469727,16.549999237060547,16.649999618530273,16.780000686645508,1545398.0,16.780000686645508
2020-10-21,16.920000076293945,16.579999923706055,16.799999237060547,16.649999618530273,1997522.0,16.649999618530273
2020-10-22,16.639999389648438,16.399999618530273,16.579999923706055,16.489999771118164,1515023.0,16.489999771118164
2020-10-23,16.75,16.329999923706055,16.489999771118164,16.350000381469727,1772510.0,16.350000381469727
2020-10-26,16.40999984741211,16.020000457763672,16.280000686645508,16.200000762939453,1468113.0,16.200000762939453
2020-10-27,16.360000610351562,16.059999465942383,16.18000030517578,16.1200008392334,731366.0,16.1200008392334