Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,14.550000190734863,14.010000228881836,14.239999771118164,14.430000305175781,14146028.0,12.395268440246582
2010-01-05,15.350000381469727,14.359999656677246,14.380000114440918,15.149999618530273,31832723.0,13.013742446899414
2010-01-06,15.699999809265137,15.0600004196167,15.130000114440918,15.210000038146973,24760500.0,13.06528091430664
2010-01-07,15.34000015258789,14.600000381469727,15.1899995803833,14.699999809265137,15566035.0,12.627195358276367
2010-01-08,15.5600004196167,14.550000190734863,14.670000076293945,15.470000267028809,18402596.0,13.288620948791504
2010-01-11,16.5,15.350000381469727,15.65999984741211,16.219999313354492,30212036.0,13.932862281799316
2010-01-12,17.100000381469727,15.880000114440918,16.049999237060547,16.489999771118164,27351640.0,14.164794921875
2010-01-13,18.139999389648438,16.030000686645508,16.030000686645508,17.600000381469727,59950739.0,15.118273735046387
2010-01-14,19.0,17.75,18.100000381469727,18.260000228881836,65247076.0,15.685208320617676
2010-01-15,18.3700008392334,17.799999237060547,18.280000686645508,17.959999084472656,19509329.0,15.427513122558594
2010-01-18,18.450000762939453,17.559999465942383,17.8700008392334,18.270000457763672,23055753.0,15.693801879882812
2010-01-19,19.190000534057617,17.920000076293945,18.18000030517578,18.530000686645508,24745657.0,15.917139053344727
2010-01-20,19.049999237060547,17.809999465942383,18.399999618530273,18.170000076293945,24338855.0,15.607898712158203
2010-01-21,19.049999237060547,17.600000381469727,18.219999313354492,18.81999969482422,20189776.0,16.166248321533203
2010-01-22,18.610000610351562,16.940000534057617,18.299999237060547,18.049999237060547,20100843.0,15.5048189163208
2010-01-25,17.579999923706055,16.579999923706055,17.579999923706055,16.709999084472656,22408506.0,14.35377025604248
2010-01-26,17.040000915527344,15.899999618530273,16.670000076293945,16.219999313354492,19896332.0,13.932862281799316
2010-01-27,16.889999389648438,16.0,16.15999984741211,16.40999984741211,14784143.0,14.096075057983398
2010-01-28,16.979999542236328,15.989999771118164,16.40999984741211,16.81999969482422,14643587.0,14.448261260986328
2010-01-29,17.5,16.479999542236328,16.559999465942383,16.93000030517578,13369488.0,14.54275131225586
2010-02-01,16.739999771118164,15.239999771118164,16.739999771118164,15.25,52951764.0,13.099641799926758
2010-02-02,15.149999618530273,14.579999923706055,15.0,14.8100004196167,40856511.0,12.721684455871582
2010-02-03,14.800000190734863,14.0,14.699999809265137,14.550000190734863,32655638.0,12.498346328735352
2010-02-04,15.380000114440918,14.449999809265137,14.5600004196167,14.850000381469727,46058329.0,12.7560453414917
2010-02-05,14.479999542236328,13.960000038146973,14.449999809265137,14.180000305175781,28685708.0,12.180520057678223
2010-02-08,14.550000190734863,14.210000038146973,14.210000038146973,14.279999732971191,13801683.0,12.26641845703125
2010-02-09,14.880000114440918,14.229999542236328,14.300000190734863,14.600000381469727,13093551.0,12.54129695892334
2010-02-10,15.25,14.770000457763672,14.850000381469727,15.149999618530273,23584992.0,13.013742446899414
2010-02-11,15.380000114440918,14.899999618530273,15.279999732971191,15.029999732971191,17778820.0,12.910663604736328
2010-02-12,15.220000267028809,14.920000076293945,15.210000038146973,15.170000076293945,9747432.0,13.03092098236084
2010-02-22,15.119999885559082,14.699999809265137,15.119999885559082,14.84000015258789,11235869.0,12.747454643249512
2010-02-23,14.989999771118164,14.239999771118164,14.710000038146973,14.970000267028809,13756306.0,12.859124183654785
2010-02-24,15.470000267028809,14.609999656677246,14.75,15.420000076293945,21284194.0,13.245670318603516
2010-02-25,16.0,15.470000267028809,15.5,15.789999961853027,21821495.0,13.563497543334961
2010-02-26,16.09000015258789,15.609999656677246,15.75,15.899999618530273,14540640.0,13.657986640930176
2010-03-01,16.0,15.59000015258789,15.960000038146973,15.859999656677246,16311044.0,13.623627662658691
2010-03-02,15.970000267028809,15.600000381469727,15.899999618530273,15.6899995803833,12762018.0,13.4775972366333
2010-03-03,16.690000534057617,15.449999809265137,15.640000343322754,16.520000457763672,23639688.0,14.190563201904297
2010-03-04,16.450000762939453,15.699999809265137,16.399999618530273,15.710000038146973,21947470.0,13.494778633117676
2010-03-05,15.869999885559082,15.369999885559082,15.720000267028809,15.510000228881836,11625920.0,13.322980880737305
2010-03-08,15.680000305175781,15.479999542236328,15.600000381469727,15.550000190734863,8793103.0,13.357338905334473
2010-03-09,15.75,15.390000343322754,15.579999923706055,15.539999961853027,9860648.0,13.348751068115234
2010-03-10,15.789999961853027,14.850000381469727,15.520000457763672,15.0,17862077.0,12.884892463684082
2010-03-11,15.09000015258789,14.399999618530273,14.989999771118164,14.649999618530273,13843343.0,12.584246635437012
2010-03-12,14.800000190734863,14.539999961853027,14.649999618530273,14.619999885559082,8846684.0,12.558477401733398
2010-03-15,14.699999809265137,14.300000190734863,14.640000343322754,14.420000076293945,7289001.0,12.386678695678711
2010-03-16,14.859999656677246,14.479999542236328,14.5,14.850000381469727,10589096.0,12.7560453414917
2010-03-17,15.25,14.84000015258789,14.880000114440918,15.199999809265137,13891570.0,13.056692123413086
2010-03-18,16.200000762939453,15.199999809265137,15.600000381469727,15.489999771118164,33390956.0,13.305800437927246
2010-03-19,15.850000381469727,15.210000038146973,15.489999771118164,15.680000305175781,15911105.0,13.469008445739746
2010-03-22,16.149999618530273,15.529999732971191,15.720000267028809,15.949999809265137,29586518.0,13.700937271118164
2010-03-23,16.100000381469727,15.609999656677246,16.049999237060547,15.630000114440918,19072295.0,13.42605972290039
2010-03-24,15.720000267028809,15.350000381469727,15.600000381469727,15.390000343322754,14566243.0,13.219901084899902
2010-03-25,15.880000114440918,15.289999961853027,15.390000343322754,15.380000114440918,19648055.0,13.211310386657715
2010-03-26,15.510000228881836,14.930000305175781,15.25,15.449999809265137,13010516.0,13.271439552307129
2010-03-29,15.579999923706055,15.199999809265137,15.579999923706055,15.350000381469727,17399372.0,13.185542106628418
2010-03-30,15.470000267028809,15.15999984741211,15.399999618530273,15.390000343322754,13545949.0,13.219901084899902
2010-03-31,15.65999984741211,15.289999961853027,15.380000114440918,15.510000228881836,17577764.0,13.322980880737305
2010-04-01,15.850000381469727,15.449999809265137,15.569999694824219,15.8100004196167,24829283.0,13.580678939819336
2010-04-02,16.0,15.619999885559082,15.8100004196167,15.8100004196167,20595480.0,13.580678939819336
2010-04-06,15.9399995803833,15.59000015258789,15.880000114440918,15.680000305175781,16194615.0,13.469008445739746
2010-04-07,15.670000076293945,15.369999885559082,15.670000076293945,15.489999771118164,13199942.0,13.305800437927246
2010-04-08,15.729999542236328,15.399999618530273,15.470000267028809,15.510000228881836,13541816.0,13.322980880737305
2010-04-09,16.31999969482422,15.6899995803833,15.6899995803833,16.280000686645508,48171743.0,13.984405517578125
2010-04-12,16.610000610351562,16.190000534057617,16.479999542236328,16.450000762939453,37639163.0,14.1304349899292
2010-04-13,16.559999465942383,15.699999809265137,16.3799991607666,16.15999984741211,26374906.0,13.881325721740723
2010-04-14,16.790000915527344,16.010000228881836,16.100000381469727,16.760000228881836,31408135.0,14.396721839904785
2010-04-15,16.93000030517578,16.25,16.75,16.43000030517578,24865940.0,14.113253593444824
2010-04-16,16.3799991607666,15.90999984741211,16.270000457763672,16.079999923706055,14465157.0,13.812605857849121
2010-04-19,16.0,15.0,15.899999618530273,15.100000381469727,18168482.0,12.970793724060059
2010-04-20,15.289999961853027,14.800000190734863,15.130000114440918,15.229999542236328,15147564.0,13.082460403442383
2010-04-21,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,13.082460403442383
2010-04-22,15.949999809265137,15.5,15.600000381469727,15.5600004196167,25802119.0,13.365928649902344
2010-04-23,16.239999771118164,15.3100004196167,15.5,15.9399995803833,23133566.0,13.692346572875977
2010-04-26,17.530000686645508,16.010000228881836,16.010000228881836,17.530000686645508,63096597.0,15.058145523071289
2010-04-27,17.950000762939453,17.110000610351562,17.739999771118164,17.81999969482422,64199959.0,15.307252883911133
2010-04-28,18.200000762939453,17.309999465942383,17.399999618530273,17.420000076293945,37132961.0,14.963655471801758
2010-04-29,17.93000030517578,16.5,17.43000030517578,16.690000534057617,34569782.0,14.336591720581055
2010-04-30,17.5,15.930000305175781,16.690000534057617,16.479999542236328,40468078.0,14.156204223632812
2010-05-04,17.239999771118164,15.600000381469727,15.899999618530273,17.059999465942383,27943261.0,14.654417991638184
2010-05-05,17.65999984741211,16.690000534057617,16.709999084472656,17.56999969482422,31403398.0,15.09250545501709
2010-05-06,18.100000381469727,16.950000762939453,17.5,17.049999237060547,41430328.0,14.645827293395996
2010-05-07,17.860000610351562,16.5,16.549999237060547,17.280000686645508,25664921.0,14.84339714050293
2010-05-10,17.459999084472656,15.550000190734863,17.299999237060547,15.550000190734863,39244210.0,13.357338905334473
2010-05-11,15.779999732971191,14.399999618530273,15.5600004196167,14.520000457763672,26389247.0,12.472577095031738
2010-05-12,14.979999542236328,13.729999542236328,14.3100004196167,14.130000114440918,18213211.0,12.137569427490234
2010-05-13,14.949999809265137,13.930000305175781,14.199999809265137,14.75,21921251.0,12.670145034790039
2010-05-14,15.220000267028809,14.460000038146973,14.6899995803833,14.9399995803833,15115282.0,12.833352088928223
2010-05-17,15.1899995803833,14.149999618530273,14.819999694824219,14.270000457763672,17759742.0,12.257829666137695
2010-05-18,14.649999618530273,13.819999694824219,14.1899995803833,14.460000038146973,12593921.0,12.421036720275879
2010-05-19,15.109999656677246,14.479999542236328,14.479999542236328,14.9399995803833,16412040.0,12.833352088928223
2010-05-20,15.220000267028809,14.680000305175781,14.760000228881836,14.8100004196167,12433216.0,12.721684455871582
2010-05-21,15.300000190734863,14.300000190734863,14.460000038146973,15.260000228881836,14310934.0,13.108232498168945
2010-05-24,15.899999618530273,15.260000228881836,15.420000076293945,15.84000015258789,17515457.0,13.60644817352295
2010-05-25,16.579999923706055,15.739999771118164,15.899999618530273,16.030000686645508,30893537.0,13.76965618133545
2010-05-26,16.149999618530273,15.609999656677246,16.040000915527344,15.829999923706055,12289426.0,13.597857475280762
2010-05-27,16.399999618530273,15.380000114440918,15.829999923706055,16.239999771118164,16490276.0,13.950043678283691
2010-05-28,17.25,16.360000610351562,16.649999618530273,16.459999084472656,33200460.0,14.139021873474121
2010-05-31,16.290000915527344,15.5,16.100000381469727,15.539999961853027,16862875.0,13.348751068115234
2010-06-01,15.699999809265137,14.880000114440918,15.300000190734863,15.350000381469727,15438374.0,13.185542106628418
2010-06-02,15.800000190734863,15.100000381469727,15.199999809265137,15.779999732971191,11828033.0,13.554908752441406
2010-06-03,16.280000686645508,15.539999961853027,15.859999656677246,15.609999656677246,15535613.0,13.408879280090332
2010-06-04,15.829999923706055,15.289999961853027,15.600000381469727,15.710000038146973,9036292.0,13.494778633117676
2010-06-07,15.699999809265137,15.119999885559082,15.300000190734863,15.649999618530273,11856245.0,13.443239212036133
2010-06-08,16.979999542236328,15.800000190734863,16.420000076293945,16.1200008392334,37436018.0,13.846966743469238
2010-06-09,16.479999542236328,15.930000305175781,16.350000381469727,16.229999542236328,22639223.0,13.941454887390137
2010-06-10,16.510000228881836,16.110000610351562,16.290000915527344,16.31999969482422,19510460.0,14.018762588500977
2010-06-11,16.649999618530273,16.100000381469727,16.549999237060547,16.440000534057617,26441013.0,14.121846199035645
2010-06-17,16.84000015258789,16.270000457763672,16.559999465942383,16.31999969482422,12977265.0,14.018762588500977
2010-06-18,16.200000762939453,15.100000381469727,16.200000762939453,15.260000228881836,16400159.0,13.108232498168945
2010-06-21,15.550000190734863,14.869999885559082,15.170000076293945,15.539999961853027,12571644.0,13.348751068115234
2010-06-22,15.609999656677246,15.300000190734863,15.399999618530273,15.420000076293945,7928192.0,13.245670318603516
2010-06-23,15.5,15.0,15.399999618530273,15.170000076293945,8080592.0,13.03092098236084
2010-06-24,15.760000228881836,15.350000381469727,15.350000381469727,15.569999694824219,12326588.0,13.374519348144531
2010-06-25,15.680000305175781,15.279999732971191,15.550000190734863,15.520000457763672,7839431.0,13.331570625305176
2010-06-28,15.460000038146973,14.65999984741211,15.460000038146973,14.829999923706055,10160827.0,12.73886489868164
2010-06-29,14.970000267028809,13.699999809265137,14.829999923706055,13.760000228881836,13706126.0,11.819744110107422
2010-06-30,14.0,13.5600004196167,13.649999618530273,13.84000015258789,7166564.0,11.888463020324707
2010-07-01,14.390000343322754,13.600000381469727,13.960000038146973,14.0600004196167,15727232.0,12.07744026184082
2010-07-02,14.5,13.010000228881836,14.279999732971191,13.65999984741211,19426704.0,11.733842849731445
2010-07-05,13.4399995803833,12.510000228881836,13.4399995803833,12.989999771118164,12486146.0,11.158319473266602
2010-07-06,13.210000038146973,12.75,12.789999961853027,13.130000114440918,16976626.0,11.278576850891113
2010-07-07,13.119999885559082,12.720000267028809,13.069999694824219,13.079999923706055,14550535.0,11.235627174377441
2010-07-08,13.279999732971191,12.84000015258789,13.119999885559082,12.920000076293945,11774727.0,11.098187446594238
2010-07-09,13.399999618530273,12.619999885559082,12.960000038146973,13.380000114440918,21057477.0,11.493325233459473
2010-07-12,13.600000381469727,13.180000305175781,13.329999923706055,13.479999542236328,16650711.0,11.579224586486816
2010-07-13,13.350000381469727,13.149999618530273,13.350000381469727,13.210000038146973,9334330.0,11.347295761108398
2010-07-14,13.5600004196167,13.149999618530273,13.199999809265137,13.40999984741211,12255913.0,11.51909351348877
2010-07-15,13.609999656677246,13.149999618530273,13.329999923706055,13.199999809265137,12401980.0,11.338706016540527
2010-07-16,13.25,12.979999542236328,13.100000381469727,13.229999542236328,7656384.0,11.364476203918457
2010-07-19,13.59000015258789,13.010000228881836,13.140000343322754,13.5,12478021.0,11.596405029296875
2010-07-20,13.920000076293945,13.449999809265137,13.5600004196167,13.869999885559082,17381985.0,11.914231300354004
2010-07-21,14.09000015258789,13.800000190734863,13.960000038146973,13.8100004196167,21811996.0,11.862692832946777
2010-07-22,14.260000228881836,13.739999771118164,13.800000190734863,14.170000076293945,17070694.0,12.171928405761719
2010-07-23,14.25,13.760000228881836,14.199999809265137,14.0,16376304.0,12.025901794433594
2010-07-26,14.170000076293945,13.850000381469727,13.979999542236328,14.149999618530273,12740262.0,12.154748916625977
2010-07-27,14.430000305175781,13.90999984741211,14.119999885559082,14.220000267028809,14217980.0,12.214879989624023
2010-07-28,14.770000457763672,14.479999542236328,14.489999771118164,14.65999984741211,24749700.0,12.5928373336792
2010-07-29,14.649999618530273,14.390000343322754,14.640000343322754,14.5,15600053.0,12.455397605895996
2010-07-30,14.640000343322754,14.399999618530273,14.489999771118164,14.5,9647434.0,12.455397605895996
2010-08-02,14.680000305175781,14.369999885559082,14.489999771118164,14.630000114440918,12258936.0,12.56706714630127
2010-08-03,15.210000038146973,14.510000228881836,15.0,14.5600004196167,23748849.0,12.506937026977539
2010-08-04,14.609999656677246,14.130000114440918,14.479999542236328,14.470000267028809,14055095.0,12.429627418518066
2010-08-05,14.529999732971191,14.180000305175781,14.5,14.270000457763672,14379859.0,12.257829666137695
2010-08-06,14.600000381469727,14.260000228881836,14.3100004196167,14.600000381469727,15590317.0,12.54129695892334
2010-08-09,14.930000305175781,14.520000457763672,14.600000381469727,14.8100004196167,16701297.0,12.721684455871582
2010-08-10,14.890000343322754,14.1899995803833,14.819999694824219,14.220000267028809,14484451.0,12.214879989624023
2010-08-11,14.380000114440918,14.100000381469727,14.199999809265137,14.220000267028809,8536571.0,12.214879989624023
2010-08-12,14.1899995803833,13.760000228881836,14.100000381469727,13.789999961853027,16151098.0,11.845511436462402
2010-08-13,14.09000015258789,13.720000267028809,13.880000114440918,14.069999694824219,9474485.0,12.086028099060059
2010-08-16,14.380000114440918,13.930000305175781,14.050000190734863,14.369999885559082,15037226.0,12.343728065490723
2010-08-17,14.800000190734863,14.300000190734863,14.460000038146973,14.5,20812924.0,12.455397605895996
2010-08-18,14.5600004196167,14.1899995803833,14.5,14.369999885559082,16768588.0,12.343728065490723
2010-08-19,14.460000038146973,14.270000457763672,14.369999885559082,14.319999694824219,16821596.0,12.300779342651367
2010-08-20,14.289999961853027,13.899999618530273,14.289999961853027,13.930000305175781,13546628.0,11.965770721435547
2010-08-23,14.489999771118164,14.050000190734863,14.050000190734863,14.3100004196167,21508908.0,12.292187690734863
2010-08-24,14.270000457763672,13.90999984741211,14.270000457763672,14.199999809265137,16373188.0,12.197699546813965
2010-08-25,14.1899995803833,13.800000190734863,14.15999984741211,13.8100004196167,13871826.0,11.862692832946777
2010-08-26,13.989999771118164,13.670000076293945,13.850000381469727,13.789999961853027,8958524.0,11.845511436462402
2010-08-27,13.960000038146973,13.739999771118164,13.739999771118164,13.90999984741211,8703612.0,11.948591232299805
2010-08-30,14.149999618530273,13.899999618530273,13.899999618530273,14.029999732971191,16774223.0,12.05167007446289
2010-08-31,14.010000228881836,13.760000228881836,13.979999542236328,13.949999809265137,15066187.0,11.982951164245605
2010-09-01,14.180000305175781,13.779999732971191,13.930000305175781,13.949999809265137,13810123.0,11.982951164245605
2010-09-02,14.399999618530273,13.869999885559082,14.100000381469727,14.34000015258789,25941976.0,12.317957878112793
2010-09-03,14.449999809265137,14.100000381469727,14.399999618530273,14.220000267028809,21531129.0,12.214879989624023
2010-09-06,14.699999809265137,14.069999694824219,14.380000114440918,14.529999732971191,33153112.0,12.48116683959961
2010-09-07,14.5,14.220000267028809,14.449999809265137,14.350000381469727,19243163.0,12.326547622680664
2010-09-08,14.390000343322754,14.15999984741211,14.25,14.369999885559082,12218955.0,12.343728065490723
2010-09-09,14.529999732971191,13.979999542236328,14.399999618530273,14.039999961853027,17172339.0,12.060260772705078
2010-09-10,14.239999771118164,13.819999694824219,14.039999961853027,14.0600004196167,12982708.0,12.07744026184082
2010-09-13,14.479999542236328,14.0,14.0600004196167,14.40999984741211,23759411.0,12.378087043762207
2010-09-14,14.390000343322754,14.170000076293945,14.390000343322754,14.34000015258789,14575108.0,12.317957878112793
2010-09-15,14.6899995803833,14.119999885559082,14.300000190734863,14.40999984741211,22963717.0,12.378087043762207
2010-09-16,14.779999732971191,14.270000457763672,14.5600004196167,14.720000267028809,49978156.0,12.644375801086426
2010-09-17,14.869999885559082,14.4399995803833,14.649999618530273,14.770000457763672,32020166.0,12.687326431274414
2010-09-20,15.069999694824219,14.289999961853027,14.789999961853027,14.34000015258789,31503642.0,12.317957878112793
2010-09-21,14.329999923706055,13.449999809265137,14.199999809265137,13.569999694824219,29171310.0,11.656532287597656
2010-09-27,13.899999618530273,13.399999618530273,13.600000381469727,13.800000190734863,13474650.0,11.85410213470459
2010-09-28,13.9399995803833,13.550000190734863,13.800000190734863,13.579999923706055,11586598.0,11.665122032165527
2010-09-29,13.729999542236328,13.3100004196167,13.600000381469727,13.359999656677246,12294981.0,11.476144790649414
2010-09-30,13.619999885559082,13.239999771118164,13.329999923706055,13.550000190734863,10058749.0,11.63935375213623
2010-10-08,13.949999809265137,13.59000015258789,13.59000015258789,13.800000190734863,11054503.0,11.85410213470459
2010-10-11,14.359999656677246,13.720000267028809,13.890000343322754,14.109999656677246,19880388.0,12.120388984680176
2010-10-12,14.220000267028809,13.9399995803833,14.09000015258789,13.960000038146973,18266786.0,11.991541862487793
2010-10-13,14.220000267028809,13.699999809265137,14.050000190734863,14.15999984741211,22928479.0,12.16334056854248
2010-10-14,14.199999809265137,13.90999984741211,14.09000015258789,13.920000076293945,21965339.0,11.957180976867676
2010-10-15,14.180000305175781,13.800000190734863,13.859999656677246,13.90999984741211,23978503.0,11.948591232299805
2010-10-18,14.5,13.800000190734863,14.0600004196167,14.479999542236328,37857746.0,12.438218116760254
2010-10-19,15.0,14.25,14.40999984741211,14.819999694824219,39937233.0,12.730276107788086
2010-10-20,14.819999694824219,14.300000190734863,14.520000457763672,14.4399995803833,33377127.0,12.403857231140137
2010-10-21,14.640000343322754,14.34000015258789,14.420000076293945,14.449999809265137,21759813.0,12.412446022033691
2010-10-22,14.710000038146973,14.40999984741211,14.489999771118164,14.489999771118164,22385168.0,12.446806907653809
2010-10-25,14.920000076293945,14.59000015258789,14.649999618530273,14.779999732971191,28234580.0,12.695913314819336
2010-10-26,15.079999923706055,14.5,14.789999961853027,15.0600004196167,35267102.0,12.936434745788574
2010-10-27,15.1899995803833,14.479999542236328,14.899999618530273,14.510000228881836,32120316.0,12.463987350463867
2010-10-28,14.65999984741211,14.300000190734863,14.520000457763672,14.40999984741211,16489034.0,12.378087043762207
2010-10-29,15.59000015258789,14.300000190734863,14.520000457763672,15.25,57227603.0,13.099641799926758
2010-11-01,15.579999923706055,15.050000190734863,15.329999923706055,15.470000267028809,40970206.0,13.288620948791504
2010-11-02,15.460000038146973,15.0,15.460000038146973,15.09000015258789,31567894.0,12.962203979492188
2010-11-03,15.680000305175781,15.100000381469727,15.109999656677246,15.3100004196167,32363887.0,13.151182174682617
2010-11-04,15.65999984741211,15.109999656677246,15.329999923706055,15.59000015258789,32722863.0,13.39169979095459
2010-11-05,15.859999656677246,15.489999771118164,15.720000267028809,15.569999694824219,28520570.0,13.374519348144531
2010-11-08,15.6899995803833,15.25,15.600000381469727,15.619999885559082,28197543.0,13.417468070983887
2010-11-09,15.649999618530273,15.220000267028809,15.619999885559082,15.390000343322754,23094823.0,13.219901084899902
2010-11-10,15.75,15.109999656677246,15.350000381469727,15.630000114440918,27786251.0,13.42605972290039
2010-11-11,15.720000267028809,15.15999984741211,15.520000457763672,15.170000076293945,27653565.0,13.03092098236084
2010-11-12,15.8100004196167,14.449999809265137,15.180000305175781,14.5,47551254.0,12.455397605895996
2010-11-15,14.84000015258789,14.319999694824219,14.649999618530273,14.760000228881836,17632586.0,12.67873477935791
2010-11-16,14.779999732971191,13.949999809265137,14.680000305175781,13.979999542236328,22247805.0,12.008720397949219
2010-11-17,14.180000305175781,13.800000190734863,13.989999771118164,13.84000015258789,10954882.0,11.888463020324707
2010-11-18,14.100000381469727,13.800000190734863,14.0,14.050000190734863,8182576.0,12.06885051727295
2010-11-19,14.170000076293945,13.630000114440918,14.119999885559082,14.109999656677246,13195021.0,12.120388984680176
2010-11-22,14.399999618530273,13.880000114440918,13.949999809265137,14.1899995803833,14118921.0,12.189109802246094
2010-11-23,14.239999771118164,13.789999961853027,14.239999771118164,13.979999542236328,17192362.0,12.008720397949219
2010-11-24,14.300000190734863,13.819999694824219,13.90999984741211,14.289999961853027,14788815.0,12.275009155273438
2010-11-25,14.399999618530273,14.010000228881836,14.109999656677246,14.270000457763672,21936760.0,12.257829666137695
2010-11-26,14.4399995803833,14.09000015258789,14.170000076293945,14.170000076293945,13606478.0,12.171928405761719
2010-11-29,14.119999885559082,13.789999961853027,14.100000381469727,13.930000305175781,13426408.0,11.965770721435547
2010-11-30,13.970000267028809,13.15999984741211,13.930000305175781,13.399999618530273,15733375.0,11.510505676269531
2010-12-01,13.65999984741211,13.300000190734863,13.4399995803833,13.479999542236328,12439426.0,11.579224586486816
2010-12-02,13.680000305175781,13.380000114440918,13.649999618530273,13.40999984741211,13828629.0,11.51909351348877
2010-12-03,13.489999771118164,13.229999542236328,13.380000114440918,13.40999984741211,9110357.0,11.51909351348877
2010-12-06,13.430000305175781,13.149999618530273,13.40999984741211,13.229999542236328,7825905.0,11.364476203918457
2010-12-07,13.319999694824219,12.979999542236328,13.199999809265137,13.289999961853027,8398215.0,11.416016578674316
2010-12-08,13.5600004196167,13.239999771118164,13.319999694824219,13.390000343322754,8838838.0,11.501914978027344
2010-12-09,13.5,13.229999542236328,13.300000190734863,13.369999885559082,8887985.0,11.484734535217285
2010-12-10,13.630000114440918,13.279999732971191,13.359999656677246,13.619999885559082,14224228.0,11.699482917785645
2010-12-13,13.949999809265137,13.550000190734863,13.6899995803833,13.899999618530273,20734027.0,11.940000534057617
2010-12-14,13.899999618530273,13.65999984741211,13.899999618530273,13.770000457763672,14890693.0,11.82833194732666
2010-12-15,13.770000457763672,13.539999961853027,13.770000457763672,13.609999656677246,11766122.0,11.69089412689209
2010-12-16,13.770000457763672,13.5,13.550000190734863,13.649999618530273,9561478.0,11.725251197814941
2010-12-17,13.630000114440918,13.369999885559082,13.579999923706055,13.449999809265137,10127242.0,11.55345344543457
2010-12-20,13.5600004196167,12.90999984741211,13.470000267028809,13.0600004196167,17199126.0,11.2184476852417
2010-12-21,13.25,13.010000228881836,13.09000015258789,13.239999771118164,8888549.0,11.373064994812012
2010-12-22,13.260000228881836,13.0,13.25,13.039999961853027,10070600.0,11.20126724243164
2010-12-23,13.220000267028809,13.010000228881836,13.0600004196167,13.0600004196167,7524469.0,11.2184476852417
2010-12-24,13.109999656677246,12.710000038146973,13.079999923706055,12.850000381469727,8951237.0,11.038060188293457
2010-12-27,12.960000038146973,12.399999618530273,12.8100004196167,12.4399995803833,10928310.0,10.685871124267578
2010-12-28,12.539999961853027,12.220000267028809,12.479999542236328,12.270000457763672,7424420.0,10.539843559265137
2010-12-29,12.369999885559082,12.199999809265137,12.270000457763672,12.359999656677246,4884058.0,10.617151260375977
2010-12-30,12.40999984741211,12.09000015258789,12.359999656677246,12.350000381469727,9938570.0,10.608562469482422
2010-12-31,12.529999732971191,12.180000305175781,12.300000190734863,12.5,20607661.0,10.737411499023438
2011-01-04,12.859999656677246,12.600000381469727,12.649999618530273,12.800000190734863,19551716.0,10.995107650756836
2011-01-05,13.289999961853027,12.8100004196167,12.859999656677246,13.199999809265137,26776640.0,11.338706016540527
2011-01-06,13.1899995803833,12.949999809265137,13.1899995803833,12.979999542236328,9390086.0,11.149726867675781
2011-01-10,13.130000114440918,12.600000381469727,12.930000305175781,12.649999618530273,10041933.0,10.86626148223877
2011-01-11,12.869999885559082,12.550000190734863,12.550000190734863,12.760000228881836,7129609.0,10.960749626159668
2011-01-12,12.829999923706055,12.5,12.779999732971191,12.710000038146973,7536281.0,10.917801856994629
2011-01-13,12.8100004196167,12.609999656677246,12.710000038146973,12.630000114440918,5301869.0,10.849081993103027
2011-01-14,12.630000114440918,12.350000381469727,12.630000114440918,12.4399995803833,5527526.0,10.685871124267578
2011-01-17,12.420000076293945,12.130000114440918,12.25,12.180000305175781,6593887.0,10.462533950805664
2011-01-18,12.239999771118164,12.069999694824219,12.130000114440918,12.210000038146973,4249205.0,10.488303184509277
2011-01-19,12.420000076293945,12.109999656677246,12.1899995803833,12.390000343322754,5477129.0,10.642922401428223
2011-01-20,12.4399995803833,11.850000381469727,12.380000114440918,11.890000343322754,7105197.0,10.21342658996582
2011-01-21,12.050000190734863,11.699999809265137,11.8100004196167,11.890000343322754,7692321.0,10.21342658996582
2011-01-24,11.949999809265137,11.680000305175781,11.890000343322754,11.699999809265137,4385535.0,10.050216674804688
2011-01-25,11.899999618530273,11.600000381469727,11.710000038146973,11.829999923706055,3998750.0,10.161885261535645
2011-01-26,12.0,11.75,11.899999618530273,11.930000305175781,4838805.0,10.247784614562988
2011-01-27,12.210000038146973,11.75,11.829999923706055,12.100000381469727,8376584.0,10.393814086914062
2011-01-28,12.170000076293945,11.979999542236328,12.020000457763672,12.100000381469727,4766996.0,10.393814086914062
2011-01-31,12.300000190734863,12.010000228881836,12.020000457763672,12.180000305175781,5970791.0,10.462533950805664
2011-02-01,12.199999809265137,12.069999694824219,12.149999618530273,12.09000015258789,4672226.0,10.385224342346191
2011-02-09,12.109999656677246,11.920000076293945,12.069999694824219,11.979999542236328,5299239.0,10.29073429107666
2011-02-10,12.25,11.920000076293945,11.949999809265137,12.229999542236328,7673967.0,10.505483627319336
2011-02-11,12.420000076293945,12.15999984741211,12.229999542236328,12.319999694824219,7963189.0,10.58279037475586
2011-02-14,12.640000343322754,12.350000381469727,12.350000381469727,12.619999885559082,12488384.0,10.840490341186523
2011-02-15,12.729999542236328,12.5,12.729999542236328,12.529999732971191,11550157.0,10.763179779052734
2011-02-16,12.720000267028809,12.430000305175781,12.5,12.699999809265137,9460180.0,10.909210205078125
2011-02-17,12.760000228881836,12.510000228881836,12.720000267028809,12.680000305175781,8651872.0,10.892030715942383
2011-02-18,12.65999984741211,12.430000305175781,12.59000015258789,12.550000190734863,9994088.0,10.78036117553711
2011-02-21,12.680000305175781,12.4399995803833,12.4399995803833,12.670000076293945,9429026.0,10.883441925048828
2011-02-22,12.760000228881836,12.399999618530273,12.699999809265137,12.539999961853027,12878424.0,10.771771430969238
2011-02-23,12.899999618530273,12.420000076293945,12.5,12.880000114440918,24656776.0,11.063828468322754
2011-02-24,13.050000190734863,12.640000343322754,12.739999771118164,12.930000305175781,21930067.0,11.106778144836426
2011-02-25,12.890000343322754,12.630000114440918,12.869999885559082,12.739999771118164,9919722.0,10.94356918334961
2011-02-28,12.880000114440918,12.649999618530273,12.75,12.84000015258789,9094896.0,11.02946949005127
2011-03-01,13.119999885559082,12.869999885559082,12.90999984741211,13.0,17938580.0,11.16690731048584
2011-03-02,12.9399995803833,12.65999984741211,12.899999618530273,12.850000381469727,12218377.0,11.038060188293457
2011-03-03,13.100000381469727,12.770000457763672,12.859999656677246,12.789999961853027,13817866.0,10.986517906188965
2011-03-04,13.220000267028809,12.729999542236328,12.84000015258789,13.100000381469727,20221754.0,11.252808570861816
2011-03-07,13.1899995803833,13.039999961853027,13.149999618530273,13.119999885559082,15711517.0,11.269988059997559
2011-03-08,13.199999809265137,13.050000190734863,13.119999885559082,13.1899995803833,11954757.0,11.330116271972656
2011-03-09,13.430000305175781,13.149999618530273,13.1899995803833,13.260000228881836,21051271.0,11.39024543762207
2011-03-10,13.279999732971191,13.050000190734863,13.210000038146973,13.09000015258789,11635221.0,11.244216918945312
2011-03-11,13.109999656677246,12.899999618530273,13.0,12.920000076293945,11284197.0,11.098187446594238
2011-03-14,13.0,12.819999694824219,12.850000381469727,12.90999984741211,9997311.0,11.089598655700684
2011-03-15,12.899999618530273,12.289999961853027,12.899999618530273,12.529999732971191,14276510.0,10.763179779052734
2011-03-16,12.6899995803833,12.479999542236328,12.5,12.600000381469727,10268243.0,10.823309898376465
2011-03-17,12.5,12.270000457763672,12.5,12.350000381469727,9687755.0,10.608562469482422
2011-03-18,12.529999732971191,12.359999656677246,12.420000076293945,12.449999809265137,6986618.0,10.694459915161133
2011-03-21,12.649999618530273,12.449999809265137,12.479999542236328,12.579999923706055,12435151.0,10.806130409240723
2011-03-22,12.890000343322754,12.65999984741211,12.829999923706055,12.779999732971191,20379047.0,10.97792911529541
2011-03-23,13.220000267028809,12.680000305175781,12.8100004196167,13.09000015258789,27022658.0,11.244216918945312
2011-03-24,13.239999771118164,13.0,13.079999923706055,13.069999694824219,18345618.0,11.22703742980957
2011-03-25,13.180000305175781,12.979999542236328,13.100000381469727,13.119999885559082,15674096.0,11.269988059997559
2011-03-28,13.170000076293945,12.890000343322754,13.130000114440918,12.90999984741211,14077446.0,11.089598655700684
2011-03-29,13.0,12.569999694824219,12.890000343322754,12.65999984741211,14145955.0,10.874849319458008
2011-03-30,12.6899995803833,12.489999771118164,12.6899995803833,12.520000457763672,8500177.0,10.754591941833496
2011-03-31,12.65999984741211,12.479999542236328,12.520000457763672,12.520000457763672,6222798.0,10.754591941833496
2011-04-01,12.65999984741211,12.399999618530273,12.520000457763672,12.649999618530273,5676365.0,10.86626148223877
2011-04-06,12.600000381469727,12.420000076293945,12.600000381469727,12.449999809265137,10919931.0,10.694459915161133
2011-04-07,12.640000343322754,12.430000305175781,12.510000228881836,12.600000381469727,7424920.0,10.823309898376465
2011-04-08,12.720000267028809,12.539999961853027,12.600000381469727,12.699999809265137,9815670.0,10.909210205078125
2011-04-11,12.760000228881836,12.460000038146973,12.670000076293945,12.489999771118164,8429396.0,10.72882080078125
2011-04-12,12.649999618530273,12.4399995803833,12.489999771118164,12.59000015258789,9175682.0,10.814720153808594
2011-04-13,12.8100004196167,12.510000228881836,12.5600004196167,12.789999961853027,9957791.0,10.986517906188965
2011-04-14,12.90999984741211,12.680000305175781,12.770000457763672,12.729999542236328,8891128.0,10.934979438781738
2011-04-15,12.90999984741211,12.670000076293945,12.6899995803833,12.880000114440918,12911913.0,11.063828468322754
2011-04-18,12.800000190734863,12.5600004196167,12.760000228881836,12.640000343322754,13625427.0,10.857669830322266
2011-04-19,12.5600004196167,12.350000381469727,12.550000190734863,12.359999656677246,10241977.0,10.617151260375977
2011-04-20,12.539999961853027,12.350000381469727,12.359999656677246,12.430000305175781,6406485.0,10.677281379699707
2011-04-21,12.510000228881836,12.319999694824219,12.489999771118164,12.390000343322754,10636729.0,10.642922401428223
2011-04-22,12.449999809265137,12.220000267028809,12.380000114440918,12.239999771118164,8666874.0,10.514073371887207
2011-04-25,12.239999771118164,12.0600004196167,12.210000038146973,12.079999923706055,7559839.0,10.376633644104004
2011-04-26,12.1899995803833,11.970000267028809,12.119999885559082,12.130000114440918,6299680.0,10.419583320617676
2011-04-27,12.1899995803833,11.9399995803833,12.130000114440918,12.029999732971191,4601841.0,10.333685874938965
2011-04-28,12.109999656677246,11.6899995803833,12.109999656677246,11.710000038146973,5848343.0,10.058806419372559
2011-04-29,11.880000114440918,11.720000267028809,11.800000190734863,11.84000015258789,3187696.0,10.170476913452148
2011-05-03,12.079999923706055,11.770000457763672,11.899999618530273,12.029999732971191,4067755.0,10.333685874938965
2011-05-04,11.989999771118164,11.739999771118164,11.989999771118164,11.760000228881836,3785062.0,10.10175609588623
2011-05-05,11.829999923706055,11.670000076293945,11.699999809265137,11.739999771118164,3150657.0,10.084576606750488
2011-05-09,11.90999984741211,11.75,11.75,11.890000343322754,4433312.0,10.21342658996582
2011-05-10,11.949999809265137,11.800000190734863,11.899999618530273,11.899999618530273,2556522.0,10.222017288208008
2011-05-11,11.920000076293945,11.699999809265137,11.880000114440918,11.90999984741211,4016720.0,10.23060417175293
2011-05-12,12.279999732971191,11.829999923706055,11.890000343322754,12.020000457763672,13694613.0,10.325094223022461
2011-05-13,12.229999542236328,12.010000228881836,12.109999656677246,12.140000343322754,5433067.0,10.42817497253418
2011-05-16,12.260000228881836,12.039999961853027,12.15999984741211,12.1899995803833,5784439.0,10.471122741699219
2011-05-17,12.25,12.050000190734863,12.1899995803833,12.140000343322754,5318401.0,10.42817497253418
2011-05-18,12.180000305175781,12.0,12.180000305175781,12.0600004196167,4426420.0,10.359454154968262
2011-05-19,12.109999656677246,11.9399995803833,12.100000381469727,11.949999809265137,3775697.0,10.26496410369873
2011-05-20,12.09000015258789,11.850000381469727,11.949999809265137,12.079999923706055,3831403.0,10.376633644104004
2011-05-23,12.039999961853027,11.399999618530273,12.0,11.430000305175781,6960954.0,9.818288803100586
2011-05-24,11.4399995803833,11.010000228881836,11.399999618530273,11.260000228881836,5184751.0,9.672260284423828
2011-05-25,11.260000228881836,11.020000457763672,11.239999771118164,11.109999656677246,3078517.0,9.543411254882812
2011-05-26,11.229999542236328,11.079999923706055,11.130000114440918,11.119999885559082,3472192.0,9.552000999450684
2011-05-27,11.369999885559082,10.850000381469727,11.300000190734863,10.920000076293945,5291325.0,9.380204200744629
2011-05-30,10.970000267028809,10.489999771118164,10.970000267028809,10.510000228881836,5556784.0,9.028016090393066
2011-05-31,10.75,10.510000228881836,10.579999923706055,10.699999809265137,3263187.0,9.191224098205566
2011-06-01,10.760000228881836,10.619999885559082,10.699999809265137,10.729999542236328,2661199.0,9.216992378234863
2011-06-02,10.699999809265137,10.300000190734863,10.640000343322754,10.399999618530273,3629682.0,8.933525085449219
2011-06-03,10.800000190734863,10.359999656677246,10.390000343322754,10.6899995803833,3868849.0,9.182634353637695
2011-06-07,10.779999732971191,10.600000381469727,10.640000343322754,10.710000038146973,2848576.0,9.199813842773438
2011-06-08,10.760000228881836,10.5,10.6899995803833,10.739999771118164,3244621.0,9.225584030151367
2011-06-09,10.8100004196167,10.5600004196167,10.739999771118164,10.569999694824219,3658919.0,9.079554557800293
2011-06-10,10.640000343322754,10.40999984741211,10.529999732971191,10.489999771118164,3554489.0,9.010835647583008
2011-06-13,10.529999732971191,10.260000228881836,10.430000305175781,10.489999771118164,2661937.0,9.010835647583008
2011-06-14,10.619999885559082,10.359999656677246,10.359999656677246,10.5,2990025.0,9.106233596801758
2011-06-15,10.600000381469727,10.430000305175781,10.4399995803833,10.5600004196167,3588379.0,9.158268928527832
2011-06-16,10.539999961853027,10.350000381469727,10.479999542236328,10.40999984741211,2986652.0,9.028180122375488
2011-06-17,10.449999809265137,10.0,10.399999618530273,10.100000381469727,3178532.0,8.759330749511719
2011-06-20,10.079999923706055,9.649999618530273,10.0,9.729999542236328,7031772.0,8.438443183898926
2011-06-21,9.789999961853027,9.489999771118164,9.789999961853027,9.680000305175781,5388754.0,8.395081520080566
2011-06-22,9.739999771118164,9.600000381469727,9.65999984741211,9.670000076293945,3593611.0,8.386408805847168
2011-06-23,9.800000190734863,9.539999961853027,9.640000343322754,9.779999732971191,4404739.0,8.481805801391602
2011-06-24,10.0600004196167,9.720000267028809,9.75,9.979999542236328,7376221.0,8.655257225036621
2011-06-27,10.149999618530273,9.949999809265137,9.960000038146973,10.069999694824219,4534116.0,8.733312606811523
2011-06-28,10.100000381469727,9.949999809265137,10.029999732971191,9.989999771118164,4120897.0,8.663930892944336
2011-06-29,10.050000190734863,9.920000076293945,10.020000457763672,9.9399995803833,4044323.0,8.620567321777344
2011-06-30,10.239999771118164,9.930000305175781,9.970000267028809,10.1899995803833,7825286.0,8.837383270263672
2011-07-01,10.380000114440918,10.109999656677246,10.180000305175781,10.260000228881836,8018935.0,8.898092269897461
2011-07-04,10.520000457763672,10.239999771118164,10.359999656677246,10.449999809265137,6283153.0,9.062870979309082
2011-07-05,10.529999732971191,10.329999923706055,10.420000076293945,10.479999542236328,4856593.0,9.088888168334961
2011-07-06,10.529999732971191,10.399999618530273,10.460000038146973,10.520000457763672,4677253.0,9.123579025268555
2011-07-07,10.75,10.449999809265137,10.5,10.520000457763672,7307130.0,9.123579025268555
2011-07-08,10.569999694824219,10.420000076293945,10.520000457763672,10.470000267028809,4279679.0,9.080217361450195
2011-07-11,10.529999732971191,10.380000114440918,10.430000305175781,10.489999771118164,2986757.0,9.097562789916992
2011-07-12,10.399999618530273,10.079999923706055,10.399999618530273,10.180000305175781,6810273.0,8.82871150970459
2011-07-13,10.319999694824219,10.100000381469727,10.100000381469727,10.289999961853027,3225200.0,8.92410945892334
2011-07-14,10.399999618530273,10.270000457763672,10.3100004196167,10.399999618530273,3556731.0,9.019505500793457
2011-07-15,10.770000457763672,10.4399995803833,10.4399995803833,10.640000343322754,8497464.0,9.22765064239502
2011-07-18,10.75,10.550000190734863,10.619999885559082,10.579999923706055,4466921.0,9.175615310668945
2011-07-19,10.859999656677246,10.460000038146973,10.5600004196167,10.729999542236328,7923181.0,9.30570125579834
2011-07-20,10.859999656677246,10.649999618530273,10.800000190734863,10.800000190734863,5491748.0,9.366413116455078
2011-07-21,10.84000015258789,10.539999961853027,10.779999732971191,10.569999694824219,4727436.0,9.166943550109863
2011-07-22,10.609999656677246,10.40999984741211,10.550000190734863,10.449999809265137,4225615.0,9.062870979309082
2011-07-25,10.460000038146973,10.109999656677246,10.460000038146973,10.15999984741211,5537784.0,8.81136703491211
2011-07-26,10.180000305175781,10.029999732971191,10.109999656677246,10.109999656677246,2758635.0,8.7680025100708
2011-07-27,10.239999771118164,9.970000267028809,10.039999961853027,10.220000267028809,4892614.0,8.863401412963867
2011-07-28,10.1899995803833,10.039999961853027,10.130000114440918,10.09000015258789,4012598.0,8.75065803527832
2011-07-29,10.170000076293945,10.0,10.100000381469727,10.029999732971191,2403302.0,8.69862174987793
2011-08-01,10.25,10.0600004196167,10.180000305175781,10.180000305175781,3102133.0,8.82871150970459
2011-08-02,10.199999809265137,9.9399995803833,10.119999885559082,10.020000457763672,3239943.0,8.689949035644531
2011-08-03,10.039999961853027,9.9399995803833,10.010000228881836,10.010000228881836,3207443.0,8.681275367736816
2011-08-04,10.149999618530273,9.979999542236328,10.020000457763672,10.109999656677246,3179719.0,8.7680025100708
2011-08-05,10.300000190734863,9.779999732971191,9.9399995803833,10.109999656677246,12069549.0,8.7680025100708
2011-08-08,10.010000228881836,9.210000038146973,10.0,9.34000015258789,7358776.0,8.100213050842285
2011-08-09,9.289999961853027,8.899999618530273,9.010000228881836,9.180000305175781,5090427.0,7.961452007293701
2011-08-10,9.430000305175781,9.25,9.350000381469727,9.329999923706055,5075045.0,8.091540336608887
2011-08-11,9.430000305175781,9.100000381469727,9.149999618530273,9.390000343322754,4045691.0,8.143575668334961
2011-08-12,9.720000267028809,9.34000015258789,9.479999542236328,9.5600004196167,9862011.0,8.291007995605469
2011-08-15,9.680000305175781,9.460000038146973,9.529999732971191,9.670000076293945,5580879.0,8.386408805847168
2011-08-16,9.920000076293945,9.510000228881836,9.630000114440918,9.869999885559082,12280659.0,8.559860229492188
2011-08-17,9.9399995803833,9.6899995803833,9.850000381469727,9.720000267028809,7579633.0,8.429771423339844
2011-08-18,9.770000457763672,9.449999809265137,9.75,9.449999809265137,5465488.0,8.195611000061035
2011-08-22,9.470000267028809,9.270000457763672,9.399999618530273,9.319999694824219,3646552.0,8.082867622375488
2011-08-23,9.449999809265137,9.350000381469727,9.380000114440918,9.430000305175781,3024475.0,8.178265571594238
2011-08-24,9.800000190734863,9.40999984741211,9.5,9.729999542236328,7209962.0,8.438443183898926
2011-08-25,9.869999885559082,9.640000343322754,9.649999618530273,9.8100004196167,8517717.0,8.50782585144043
2011-08-26,9.84000015258789,9.699999809265137,9.760000228881836,9.800000190734863,4413635.0,8.499151229858398
2011-08-29,9.90999984741211,9.640000343322754,9.729999542236328,9.819999694824219,4765404.0,8.516496658325195
2011-08-30,9.899999618530273,9.460000038146973,9.890000343322754,9.5600004196167,6010059.0,8.291007995605469
2011-08-31,9.630000114440918,9.300000190734863,9.5600004196167,9.569999694824219,9319137.0,8.299681663513184
2011-09-01,9.720000267028809,9.489999771118164,9.59000015258789,9.65999984741211,6790468.0,8.377734184265137
2011-09-02,9.880000114440918,9.600000381469727,9.619999885559082,9.770000457763672,16919336.0,8.473134994506836
2011-09-05,9.699999809265137,9.180000305175781,9.699999809265137,9.260000228881836,7567535.0,8.030832290649414
2011-09-06,9.329999923706055,9.149999618530273,9.25,9.3100004196167,3543768.0,8.07419490814209
2011-09-07,9.420000076293945,9.25,9.319999694824219,9.40999984741211,4600292.0,8.160920143127441
2011-09-08,9.449999809265137,9.279999732971191,9.420000076293945,9.3100004196167,3852878.0,8.07419490814209
2011-09-09,9.5,9.3100004196167,9.350000381469727,9.319999694824219,4689422.0,8.082867622375488
2011-09-13,9.229999542236328,9.100000381469727,9.1899995803833,9.140000343322754,2796609.0,7.926760196685791
2011-09-14,9.210000038146973,9.020000457763672,9.210000038146973,9.170000076293945,2526475.0,7.952776908874512
2011-09-15,9.3100004196167,9.149999618530273,9.180000305175781,9.270000457763672,3970305.0,8.039504051208496
2011-09-16,9.600000381469727,9.199999809265137,9.300000190734863,9.5,9015385.0,8.238972663879395
2011-09-19,9.640000343322754,9.34000015258789,9.449999809265137,9.609999656677246,6317429.0,8.334372520446777
2011-09-20,9.680000305175781,9.430000305175781,9.5,9.489999771118164,11712616.0,8.230300903320312
2011-09-21,9.800000190734863,9.369999885559082,9.539999961853027,9.699999809265137,12993267.0,8.41242504119873
2011-09-22,9.649999618530273,9.25,9.600000381469727,9.270000457763672,7878356.0,8.039504051208496
2011-09-23,9.319999694824219,9.029999732971191,9.149999618530273,9.25,6839318.0,8.022157669067383
2011-09-26,9.300000190734863,9.09000015258789,9.1899995803833,9.130000114440918,3515906.0,7.918086051940918
2011-09-27,9.3100004196167,9.130000114440918,9.210000038146973,9.270000457763672,4279143.0,8.039504051208496
2011-09-28,9.350000381469727,9.100000381469727,9.300000190734863,9.140000343322754,2672650.0,7.926760196685791
2011-09-29,9.220000267028809,8.960000038146973,9.09000015258789,8.989999771118164,4346585.0,7.796672344207764
2011-09-30,9.069999694824219,8.649999618530273,9.050000190734863,8.729999542236328,6538907.0,7.5711822509765625
2011-10-10,8.880000114440918,8.739999771118164,8.880000114440918,8.75,2292381.0,7.588528156280518
2011-10-11,9.0,8.710000038146973,8.949999809265137,8.779999732971191,3621125.0,7.614546298980713
2011-10-12,9.180000305175781,8.670000076293945,8.75,9.15999984741211,6288047.0,7.944105625152588
2011-10-13,9.420000076293945,9.09000015258789,9.100000381469727,9.319999694824219,9063529.0,8.082867622375488
2011-10-14,9.40999984741211,9.1899995803833,9.260000228881836,9.220000267028809,7427617.0,7.99614143371582
2011-10-17,9.520000457763672,9.300000190734863,9.359999656677246,9.399999618530273,8345792.0,8.15224838256836
2011-10-18,9.350000381469727,9.0,9.350000381469727,9.029999732971191,4875410.0,7.831361770629883
2011-10-19,9.470000267028809,9.119999885559082,9.119999885559082,9.220000267028809,8809351.0,7.99614143371582
2011-10-20,9.229999542236328,8.829999923706055,9.15999984741211,9.010000228881836,5677948.0,7.814016819000244
2011-10-21,9.100000381469727,8.770000457763672,9.100000381469727,8.850000381469727,3342205.0,7.675255298614502
2011-10-24,9.399999618530273,8.800000190734863,8.920000076293945,9.369999885559082,10031202.0,8.126230239868164
2011-10-25,9.9399995803833,9.300000190734863,9.369999885559082,9.710000038146973,24673715.0,8.421098709106445
2011-10-26,10.680000305175781,9.5600004196167,9.670000076293945,10.34000015258789,49609065.0,8.9674711227417
2011-10-27,10.3100004196167,9.90999984741211,10.199999809265137,10.039999961853027,21799075.0,8.707294464111328
2011-10-28,10.5,10.029999732971191,10.149999618530273,10.260000228881836,22838242.0,8.898092269897461
2011-10-31,10.65999984741211,10.220000267028809,10.260000228881836,10.489999771118164,24833703.0,9.097562789916992
2011-11-01,10.789999961853027,10.300000190734863,10.359999656677246,10.300000190734863,19899595.0,8.932782173156738
2011-11-02,10.890000343322754,10.0,10.09000015258789,10.84000015258789,29534174.0,9.401103019714355
2011-11-03,10.880000114440918,10.470000267028809,10.869999885559082,10.489999771118164,28627172.0,9.097562789916992
2011-11-04,10.699999809265137,10.300000190734863,10.569999694824219,10.479999542236328,15346077.0,9.088888168334961
2011-11-07,10.609999656677246,10.34000015258789,10.449999809265137,10.520000457763672,10183369.0,9.123579025268555
2011-11-08,10.5600004196167,10.210000038146973,10.520000457763672,10.300000190734863,10331932.0,8.932782173156738
2011-11-09,10.850000381469727,10.100000381469727,10.350000381469727,10.789999961853027,25883413.0,9.357738494873047
2011-11-10,11.399999618530273,10.5600004196167,10.609999656677246,10.680000305175781,41705416.0,9.262340545654297
2011-11-11,11.279999732971191,10.449999809265137,10.630000114440918,10.869999885559082,28270684.0,9.427119255065918
2011-11-14,11.149999618530273,10.800000190734863,10.979999542236328,11.029999732971191,15645106.0,9.565882682800293
2011-11-15,11.119999885559082,10.729999542236328,10.930000305175781,11.010000228881836,13958204.0,9.54853630065918
2011-11-16,11.020000457763672,10.300000190734863,11.010000228881836,10.479999542236328,17386123.0,9.088888168334961
2011-11-17,10.619999885559082,10.380000114440918,10.520000457763672,10.420000076293945,9460172.0,9.036853790283203
2011-11-18,10.449999809265137,9.979999542236328,10.390000343322754,10.050000190734863,13951664.0,8.715968132019043
2011-11-21,10.15999984741211,10.0,10.020000457763672,10.149999618530273,6368788.0,8.802693367004395
2011-11-22,10.380000114440918,10.039999961853027,10.100000381469727,10.210000038146973,11897963.0,8.854728698730469
2011-11-23,10.289999961853027,9.949999809265137,10.210000038146973,10.020000457763672,7944005.0,8.689949035644531
2011-11-24,10.199999809265137,9.850000381469727,9.920000076293945,10.100000381469727,8029980.0,8.759330749511719
2011-11-25,10.25,10.010000228881836,10.09000015258789,10.119999885559082,6742245.0,8.776674270629883
2011-11-28,10.239999771118164,9.880000114440918,10.180000305175781,10.0,9707348.0,8.672603607177734
2011-11-29,10.119999885559082,9.970000267028809,10.0600004196167,10.109999656677246,6125241.0,8.7680025100708
2011-11-30,10.079999923706055,9.279999732971191,10.069999694824219,9.460000038146973,11106268.0,8.204283714294434
2011-12-01,9.850000381469727,9.539999961853027,9.739999771118164,9.5600004196167,9591874.0,8.291007995605469
2011-12-02,9.6899995803833,9.3100004196167,9.489999771118164,9.460000038146973,6206315.0,8.204283714294434
2011-12-05,9.529999732971191,9.15999984741211,9.460000038146973,9.1899995803833,4629809.0,7.97012186050415
2011-12-06,9.420000076293945,9.050000190734863,9.199999809265137,9.3100004196167,5154543.0,8.07419490814209
2011-12-07,9.369999885559082,9.239999771118164,9.300000190734863,9.279999732971191,3871823.0,8.048175811767578
2011-12-08,9.619999885559082,9.109999656677246,9.270000457763672,9.479999542236328,9350777.0,8.22162914276123
2011-12-09,9.470000267028809,9.279999732971191,9.350000381469727,9.34000015258789,4810580.0,8.100213050842285
2011-12-12,9.390000343322754,9.199999809265137,9.359999656677246,9.229999542236328,3647271.0,8.004812240600586
2011-12-13,9.199999809265137,8.770000457763672,9.1899995803833,9.010000228881836,8041211.0,7.814016819000244
2011-12-14,9.079999923706055,8.710000038146973,8.899999618530273,8.760000228881836,4374690.0,7.597200870513916
2011-12-15,8.770000457763672,8.5,8.720000267028809,8.520000457763672,5781954.0,7.389059066772461
2011-12-16,8.699999809265137,8.180000305175781,8.550000190734863,8.670000076293945,11283439.0,7.519146919250488
2011-12-19,8.949999809265137,8.279999732971191,8.550000190734863,8.920000076293945,11694800.0,7.735963344573975
2011-12-20,8.920000076293945,8.529999732971191,8.859999656677246,8.5600004196167,8847922.0,7.423748970031738
2011-12-21,8.850000381469727,8.4399995803833,8.680000305175781,8.449999809265137,9135164.0,7.328349590301514
2011-12-22,8.529999732971191,8.0,8.300000190734863,8.369999885559082,8456193.0,7.258967876434326
2011-12-23,8.550000190734863,8.3100004196167,8.369999885559082,8.390000343322754,4373228.0,7.2763142585754395
2011-12-26,8.579999923706055,8.239999771118164,8.449999809265137,8.239999771118164,5644762.0,7.146225452423096
2011-12-27,8.289999961853027,8.020000457763672,8.229999542236328,8.079999923706055,4796712.0,7.0074639320373535
2011-12-28,8.079999923706055,7.880000114440918,8.0,8.0,6332397.0,6.938082695007324
2011-12-29,8.079999923706055,7.849999904632568,7.949999809265137,7.869999885559082,5127161.0,6.825339317321777
2011-12-30,8.109999656677246,7.869999885559082,7.949999809265137,7.989999771118164,10756590.0,6.929409980773926
2012-01-04,8.210000038146973,8.0,8.069999694824219,8.020000457763672,12818307.0,6.955428600311279
2012-01-05,7.980000019073486,7.710000038146973,7.949999809265137,7.78000020980835,6031528.0,6.74728536605835
2012-01-06,7.889999866485596,7.639999866485596,7.670000076293945,7.840000152587891,3929546.0,6.79932165145874
2012-01-09,8.119999885559082,7.699999809265137,7.75,8.109999656677246,9418991.0,7.033481121063232
2012-01-10,8.40999984741211,8.050000190734863,8.109999656677246,8.359999656677246,12018143.0,7.250296115875244
2012-01-11,8.550000190734863,8.229999542236328,8.350000381469727,8.390000343322754,11930378.0,7.2763142585754395
2012-01-12,8.4399995803833,8.180000305175781,8.319999694824219,8.300000190734863,6465356.0,7.19826078414917
2012-01-13,8.34000015258789,7.960000038146973,8.279999732971191,7.96999979019165,7182632.0,6.912065029144287
2012-01-16,7.940000057220459,7.679999828338623,7.940000057220459,7.710000038146973,4804810.0,6.686577320098877
2012-01-17,8.180000305175781,7.670000076293945,7.739999771118164,8.130000114440918,6962677.0,7.0508270263671875
2012-01-18,8.319999694824219,7.940000057220459,8.130000114440918,8.0,8252043.0,6.938082695007324
2012-01-19,8.119999885559082,7.880000114440918,8.050000190734863,7.980000019073486,7091257.0,6.920738220214844
2012-01-20,8.15999984741211,7.949999809265137,7.949999809265137,8.100000381469727,5450288.0,7.024808883666992
2012-01-30,8.1899995803833,8.020000457763672,8.119999885559082,8.119999885559082,5032893.0,7.042154788970947
2012-01-31,8.260000228881836,8.0,8.130000114440918,8.239999771118164,6600964.0,7.146225452423096
2012-02-01,8.260000228881836,8.010000228881836,8.180000305175781,8.039999961853027,6116031.0,6.972773551940918
2012-02-02,8.260000228881836,8.020000457763672,8.079999923706055,8.229999542236328,6947152.0,7.137552261352539
2012-02-03,8.369999885559082,8.170000076293945,8.180000305175781,8.3100004196167,8920255.0,7.20693302154541
2012-02-06,8.34000015258789,8.149999618530273,8.300000190734863,8.270000457763672,8186411.0,7.172243595123291
2012-02-07,8.25,8.079999923706055,8.199999809265137,8.109999656677246,6317795.0,7.033481121063232
2012-02-08,8.300000190734863,8.039999961853027,8.09000015258789,8.289999961853027,13804614.0,7.1895880699157715
2012-02-09,8.40999984741211,8.229999542236328,8.260000228881836,8.300000190734863,13197460.0,7.19826078414917
2012-02-10,8.470000267028809,8.270000457763672,8.300000190734863,8.359999656677246,9279461.0,7.250296115875244
2012-02-13,8.460000038146973,8.229999542236328,8.279999732971191,8.399999618530273,9979707.0,7.284987449645996
2012-02-14,8.430000305175781,8.270000457763672,8.380000114440918,8.350000381469727,6292901.0,7.241623878479004
2012-02-15,8.550000190734863,8.3100004196167,8.350000381469727,8.529999732971191,16849222.0,7.397730827331543
2012-02-16,8.729999542236328,8.420000076293945,8.59000015258789,8.479999542236328,18651461.0,7.354367256164551
2012-02-17,8.539999961853027,8.399999618530273,8.529999732971191,8.470000267028809,7309523.0,7.3456950187683105
2012-02-20,8.609999656677246,8.449999809265137,8.550000190734863,8.460000038146973,9314019.0,7.33702278137207
2012-02-21,8.720000267028809,8.420000076293945,8.449999809265137,8.680000305175781,18924713.0,7.527821063995361
2012-02-22,8.859999656677246,8.609999656677246,8.6899995803833,8.779999732971191,19774626.0,7.614546298980713
2012-02-23,8.850000381469727,8.699999809265137,8.75,8.800000190734863,16378867.0,7.631890773773193
2012-02-24,9.180000305175781,8.75,8.800000190734863,8.979999542236328,28711009.0,7.787997722625732
2012-02-27,9.170000076293945,8.920000076293945,9.010000228881836,8.949999809265137,23312290.0,7.7619805335998535
2012-02-28,8.970000267028809,8.779999732971191,8.84000015258789,8.890000343322754,12067688.0,7.709945201873779
2012-02-29,9.079999923706055,8.819999694824219,8.880000114440918,8.859999656677246,14388786.0,7.683926582336426
2012-03-01,8.920000076293945,8.710000038146973,8.75,8.819999694824219,8733546.0,7.649235248565674
2012-03-02,9.079999923706055,8.800000190734863,8.8100004196167,9.029999732971191,11634059.0,7.831361770629883
2012-03-05,9.109999656677246,8.970000267028809,9.050000190734863,9.0,12197513.0,7.8053436279296875
2012-03-06,9.140000343322754,8.899999618530273,9.020000457763672,9.0,16996555.0,7.8053436279296875
2012-03-07,9.010000228881836,8.760000228881836,8.930000305175781,8.880000114440918,7675033.0,7.701272487640381
2012-03-08,9.25,8.890000343322754,8.899999618530273,9.220000267028809,19958094.0,7.99614143371582
2012-03-09,9.279999732971191,9.130000114440918,9.25,9.199999809265137,17224443.0,7.978796005249023
2012-03-12,9.319999694824219,9.130000114440918,9.229999542236328,9.220000267028809,10874436.0,7.99614143371582
2012-03-13,9.569999694824219,9.119999885559082,9.210000038146973,9.449999809265137,21916735.0,8.195611000061035
2012-03-14,9.520000457763672,8.899999618530273,9.479999542236328,8.970000267028809,28325336.0,7.779326438903809
2012-03-15,9.09000015258789,8.710000038146973,8.970000267028809,8.9399995803833,12373175.0,7.753306865692139
2012-03-16,9.199999809265137,8.8100004196167,8.949999809265137,9.199999809265137,18277338.0,7.978796005249023
2012-03-19,9.399999618530273,9.109999656677246,9.119999885559082,9.289999961853027,17918340.0,8.056849479675293
2012-03-20,9.270000457763672,8.800000190734863,9.260000228881836,8.949999809265137,11412951.0,7.7619805335998535
2012-03-21,9.079999923706055,8.850000381469727,8.979999542236328,8.989999771118164,6082994.0,7.796672344207764
2012-03-22,8.979999542236328,8.789999961853027,8.960000038146973,8.8100004196167,8202096.0,7.64056396484375
2012-03-23,8.850000381469727,8.59000015258789,8.779999732971191,8.640000343322754,8373821.0,7.493130683898926
2012-03-26,8.699999809265137,8.539999961853027,8.640000343322754,8.609999656677246,3657902.0,7.467111587524414
2012-03-27,8.6899995803833,8.539999961853027,8.6899995803833,8.59000015258789,3857867.0,7.449766159057617
2012-03-28,8.609999656677246,8.149999618530273,8.59000015258789,8.1899995803833,7695399.0,7.102860927581787
2012-03-29,8.229999542236328,7.980000019073486,8.1899995803833,8.069999694824219,5999869.0,6.998791217803955
2012-03-30,8.180000305175781,7.889999866485596,8.069999694824219,7.989999771118164,5531263.0,6.929409980773926
2012-04-05,8.170000076293945,7.940000057220459,7.960000038146973,8.149999618530273,10883256.0,7.068172454833984
2012-04-06,8.15999984741211,8.050000190734863,8.100000381469727,8.130000114440918,7457169.0,7.0508270263671875
2012-04-09,8.119999885559082,7.900000095367432,8.119999885559082,7.909999847412109,6098409.0,6.860029697418213
2012-04-10,8.0,7.769999980926514,7.900000095367432,7.989999771118164,5526940.0,6.929409980773926
2012-04-11,8.0,7.860000133514404,7.900000095367432,7.980000019073486,4420658.0,6.920738220214844
2012-04-12,8.140000343322754,7.960000038146973,7.980000019073486,8.109999656677246,8487141.0,7.033481121063232
2012-04-13,8.220000267028809,8.09000015258789,8.140000343322754,8.15999984741211,9324404.0,7.076844215393066
2012-04-16,8.3100004196167,8.069999694824219,8.130000114440918,8.260000228881836,10652151.0,7.163571834564209
2012-04-17,8.289999961853027,8.140000343322754,8.270000457763672,8.170000076293945,8966567.0,7.085516929626465
2012-04-18,8.34000015258789,8.180000305175781,8.199999809265137,8.319999694824219,10161494.0,7.215606212615967
2012-04-19,8.350000381469727,8.239999771118164,8.34000015258789,8.300000190734863,6843259.0,7.19826078414917
2012-04-20,8.359999656677246,8.239999771118164,8.300000190734863,8.350000381469727,11295097.0,7.241623878479004
2012-04-23,8.34000015258789,8.079999923706055,8.34000015258789,8.109999656677246,10013903.0,7.033481121063232
2012-04-24,8.25,7.929999828338623,8.079999923706055,8.109999656677246,7982686.0,7.033481121063232
2012-04-25,8.34000015258789,8.0600004196167,8.119999885559082,8.289999961853027,8601214.0,7.1895880699157715
2012-04-26,8.390000343322754,8.239999771118164,8.289999961853027,8.34000015258789,8544267.0,7.232951641082764
2012-04-27,8.380000114440918,8.239999771118164,8.329999923706055,8.260000228881836,5484962.0,7.163571834564209
2012-05-02,8.489999771118164,8.319999694824219,8.399999618530273,8.430000305175781,10809653.0,7.311005115509033
2012-05-03,8.5,8.369999885559082,8.4399995803833,8.430000305175781,7112136.0,7.311005115509033
2012-05-04,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,7.311005115509033
2012-05-07,8.5,8.369999885559082,8.430000305175781,8.479999542236328,9582602.0,7.354367256164551
2012-05-08,8.640000343322754,8.390000343322754,8.5,8.600000381469727,11485927.0,7.458439826965332
2012-05-09,8.529999732971191,8.350000381469727,8.529999732971191,8.350000381469727,9304174.0,7.241623878479004
2012-05-10,8.529999732971191,8.380000114440918,8.4399995803833,8.479999542236328,6284788.0,7.354367256164551
2012-05-11,8.520000457763672,8.380000114440918,8.489999771118164,8.380000114440918,6435291.0,7.267642021179199
2012-05-14,8.489999771118164,8.329999923706055,8.359999656677246,8.369999885559082,6339879.0,7.258967876434326
2012-05-15,8.489999771118164,8.279999732971191,8.34000015258789,8.479999542236328,6432338.0,7.354367256164551
2012-05-16,8.510000228881836,8.229999542236328,8.479999542236328,8.239999771118164,5042666.0,7.146225452423096
2012-05-17,8.5,8.229999542236328,8.229999542236328,8.4399995803833,6226411.0,7.319677829742432
2012-05-18,8.460000038146973,8.260000228881836,8.390000343322754,8.3100004196167,3722885.0,7.20693302154541
2012-05-21,8.420000076293945,8.260000228881836,8.3100004196167,8.369999885559082,3943588.0,7.258967876434326
2012-05-22,8.5,8.399999618530273,8.399999618530273,8.479999542236328,5380841.0,7.354367256164551
2012-05-23,8.510000228881836,8.350000381469727,8.460000038146973,8.4399995803833,4201652.0,7.319677829742432
2012-05-24,8.489999771118164,8.390000343322754,8.449999809265137,8.4399995803833,3251062.0,7.319677829742432
2012-05-25,8.479999542236328,8.1899995803833,8.470000267028809,8.220000267028809,5219326.0,7.128881454467773
2012-05-28,8.1899995803833,7.989999771118164,8.029999732971191,8.180000305175781,3895044.0,7.181556701660156
2012-05-29,8.260000228881836,8.119999885559082,8.119999885559082,8.229999542236328,4968619.0,7.225453853607178
2012-05-30,8.329999923706055,8.199999809265137,8.239999771118164,8.270000457763672,3607876.0,7.2605719566345215
2012-05-31,8.34000015258789,8.199999809265137,8.229999542236328,8.319999694824219,5815811.0,7.304468631744385
2012-06-01,8.34000015258789,8.1899995803833,8.329999923706055,8.229999542236328,5929157.0,7.225453853607178
2012-06-04,8.09000015258789,7.909999847412109,8.09000015258789,7.940000057220459,4978274.0,6.970850467681885
2012-06-05,7.989999771118164,7.78000020980835,7.920000076293945,7.820000171661377,6507258.0,6.8654985427856445
2012-06-06,7.860000133514404,7.769999980926514,7.829999923706055,7.840000152587891,2889381.0,6.883056640625
2012-06-07,7.920000076293945,7.699999809265137,7.889999866485596,7.730000019073486,3264120.0,6.786482810974121
2012-06-08,7.820000171661377,7.699999809265137,7.760000228881836,7.739999771118164,2708442.0,6.795261859893799
2012-06-11,7.880000114440918,7.75,7.75,7.869999885559082,2895096.0,6.909395217895508
2012-06-12,7.840000152587891,7.760000228881836,7.840000152587891,7.760000228881836,2218951.0,6.812821388244629
2012-06-13,7.880000114440918,7.769999980926514,7.78000020980835,7.869999885559082,2787212.0,6.909395217895508
2012-06-14,7.909999847412109,7.809999942779541,7.860000133514404,7.840000152587891,3354813.0,6.883056640625
2012-06-15,7.880000114440918,7.789999961853027,7.880000114440918,7.860000133514404,2520823.0,6.90061616897583
2012-06-18,7.929999828338623,7.829999923706055,7.900000095367432,7.889999866485596,2907316.0,6.9269537925720215
2012-06-19,7.940000057220459,7.840000152587891,7.900000095367432,7.900000095367432,3081400.0,6.935733318328857
2012-06-20,7.940000057220459,7.840000152587891,7.880000114440918,7.849999904632568,2611779.0,6.891836166381836
2012-06-21,7.840000152587891,7.670000076293945,7.840000152587891,7.699999809265137,3375961.0,6.7601447105407715
2012-06-25,7.78000020980835,7.599999904632568,7.699999809265137,7.599999904632568,3106931.0,6.672350883483887
2012-06-26,7.619999885559082,7.510000228881836,7.619999885559082,7.590000152587891,2492738.0,6.663571357727051
2012-06-27,7.650000095367432,7.550000190734863,7.610000133514404,7.559999942779541,2812512.0,6.637232303619385
2012-06-28,7.619999885559082,7.400000095367432,7.610000133514404,7.449999809265137,4616323.0,6.540659427642822
2012-06-29,7.570000171661377,7.320000171661377,7.429999828338623,7.53000020980835,3085030.0,6.610895156860352
2012-07-02,7.590000152587891,7.510000228881836,7.550000190734863,7.550000190734863,2567043.0,6.628454208374023
2012-07-03,7.650000095367432,7.510000228881836,7.550000190734863,7.590000152587891,2699084.0,6.663571357727051
2012-07-04,7.630000114440918,7.53000020980835,7.590000152587891,7.559999942779541,1723660.0,6.637232303619385
2012-07-05,7.550000190734863,7.420000076293945,7.550000190734863,7.440000057220459,2767241.0,6.531879901885986
2012-07-06,7.510000228881836,7.210000038146973,7.480000019073486,7.46999979019165,6101463.0,6.558218002319336
2012-07-09,7.400000095367432,7.179999828338623,7.400000095367432,7.210000038146973,4019742.0,6.329954147338867
2012-07-10,7.449999809265137,7.119999885559082,7.21999979019165,7.380000114440918,9511550.0,6.479203701019287
2012-07-11,7.460000038146973,7.309999942779541,7.340000152587891,7.380000114440918,6148920.0,6.479203701019287
2012-07-12,7.440000057220459,7.300000190734863,7.389999866485596,7.400000095367432,3800332.0,6.496762752532959
2012-07-13,7.46999979019165,7.369999885559082,7.400000095367432,7.400000095367432,3311493.0,6.496762752532959
2012-07-16,7.5,7.179999828338623,7.440000057220459,7.179999828338623,3051415.0,6.303615570068359
2012-07-17,7.230000019073486,7.119999885559082,7.179999828338623,7.190000057220459,3660283.0,6.3123955726623535
2012-07-18,7.239999771118164,7.139999866485596,7.179999828338623,7.230000019073486,2711601.0,6.347513198852539
2012-07-19,7.440000057220459,7.190000057220459,7.239999771118164,7.389999866485596,5399765.0,6.487982749938965
2012-07-20,7.380000114440918,7.260000228881836,7.360000133514404,7.269999980926514,3689013.0,6.382630825042725
2012-07-23,7.349999904632568,7.139999866485596,7.190000057220459,7.239999771118164,3144029.0,6.356291770935059
2012-07-24,7.340000152587891,7.179999828338623,7.230000019073486,7.289999961853027,2777605.0,6.40018892288208
2012-07-25,7.360000133514404,7.239999771118164,7.28000020980835,7.300000190734863,3877517.0,6.408969402313232
2012-07-26,7.340000152587891,7.179999828338623,7.28000020980835,7.21999979019165,3034676.0,6.338733196258545
2012-07-27,7.289999961853027,7.210000038146973,7.269999980926514,7.239999771118164,2074499.0,6.356291770935059
2012-07-30,7.289999961853027,7.099999904632568,7.239999771118164,7.130000114440918,2166023.0,6.259718894958496
2012-07-31,7.179999828338623,7.059999942779541,7.150000095367432,7.150000095367432,3151377.0,6.277277946472168
2012-08-01,7.260000228881836,7.119999885559082,7.130000114440918,7.230000019073486,1907933.0,6.347513198852539
2012-08-02,7.25,7.150000095367432,7.230000019073486,7.199999809265137,1534006.0,6.321174621582031
2012-08-03,7.320000171661377,7.170000076293945,7.210000038146973,7.300000190734863,2167464.0,6.408969402313232
2012-08-06,7.389999866485596,7.260000228881836,7.289999961853027,7.369999885559082,4160454.0,6.470424175262451
2012-08-07,7.539999961853027,7.369999885559082,7.400000095367432,7.420000076293945,4919795.0,6.514321804046631
2012-08-08,7.440000057220459,7.349999904632568,7.429999828338623,7.360000133514404,2760635.0,6.461644649505615
2012-08-09,7.46999979019165,7.329999923706055,7.360000133514404,7.449999809265137,3518673.0,6.540659427642822
2012-08-10,7.659999847412109,7.360000133514404,7.449999809265137,7.599999904632568,7900429.0,6.672350883483887
2012-08-13,7.570000171661377,7.400000095367432,7.5,7.409999847412109,4978862.0,6.5055413246154785
2012-08-14,7.460000038146973,7.300000190734863,7.440000057220459,7.420000076293945,2728919.0,6.514321804046631
2012-08-15,7.420000076293945,7.260000228881836,7.420000076293945,7.289999961853027,2217230.0,6.40018892288208
2012-08-16,7.340000152587891,7.230000019073486,7.289999961853027,7.239999771118164,1337301.0,6.356291770935059
2012-08-17,7.329999923706055,7.210000038146973,7.210000038146973,7.28000020980835,1694296.0,6.391410827636719
2012-08-20,7.28000020980835,7.119999885559082,7.230000019073486,7.190000057220459,2248537.0,6.3123955726623535
2012-08-21,7.349999904632568,7.170000076293945,7.199999809265137,7.289999961853027,2693353.0,6.40018892288208
2012-08-22,7.380000114440918,7.199999809265137,7.289999961853027,7.260000228881836,3245325.0,6.373851299285889
2012-08-23,7.320000171661377,7.210000038146973,7.25,7.309999942779541,2394107.0,6.41774845123291
2012-08-24,7.400000095367432,7.139999866485596,7.260000228881836,7.159999847412109,2757330.0,6.286056995391846
2012-08-27,7.150000095367432,6.900000095367432,7.150000095367432,6.909999847412109,4200932.0,6.0665717124938965
2012-08-28,6.980000019073486,6.829999923706055,6.909999847412109,6.880000114440918,4849425.0,6.040233612060547
2012-08-29,6.900000095367432,6.699999809265137,6.849999904632568,6.75,5000705.0,5.9261016845703125
2012-08-30,6.809999942779541,6.590000152587891,6.800000190734863,6.75,4360870.0,5.9261016845703125
2012-08-31,6.75,6.639999866485596,6.679999828338623,6.710000038146973,3471772.0,5.890983581542969
2012-09-03,6.809999942779541,6.630000114440918,6.690000057220459,6.760000228881836,4065903.0,5.93488073348999
2012-09-04,6.820000171661377,6.650000095367432,6.769999980926514,6.659999847412109,3004664.0,5.847085952758789
2012-09-05,6.739999771118164,6.639999866485596,6.690000057220459,6.690000057220459,2731294.0,5.873425006866455
2012-09-06,6.760000228881836,6.670000076293945,6.699999809265137,6.75,2319068.0,5.9261016845703125
2012-09-07,7.050000190734863,6.78000020980835,6.789999961853027,6.960000038146973,11851477.0,6.110469341278076
2012-09-10,7.039999961853027,6.880000114440918,6.960000038146973,6.989999771118164,6048200.0,6.136806011199951
2012-09-11,7.079999923706055,6.889999866485596,6.960000038146973,7.010000228881836,7490957.0,6.1543660163879395
2012-09-12,7.059999942779541,6.929999828338623,7.039999961853027,7.010000228881836,4662946.0,6.1543660163879395
2012-09-13,7.039999961853027,6.909999847412109,7.0,6.909999847412109,3993320.0,6.0665717124938965
2012-09-14,6.980000019073486,6.880000114440918,6.940000057220459,6.900000095367432,3657431.0,6.057792663574219
2012-09-17,6.929999828338623,6.679999828338623,6.909999847412109,6.690000057220459,3593042.0,5.873425006866455
2012-09-18,6.739999771118164,6.670000076293945,6.699999809265137,6.699999809265137,2179795.0,5.882203578948975
2012-09-19,6.739999771118164,6.679999828338623,6.71999979019165,6.730000019073486,3366104.0,5.908542633056641
2012-09-20,6.690000057220459,6.440000057220459,6.690000057220459,6.460000038146973,4996328.0,5.6714982986450195
2012-09-21,6.5,6.360000133514404,6.449999809265137,6.380000114440918,4671033.0,5.601263523101807
2012-09-24,6.460000038146973,6.269999980926514,6.349999904632568,6.409999847412109,4434730.0,5.62760066986084
2012-09-25,6.389999866485596,6.210000038146973,6.369999885559082,6.230000019073486,5658112.0,5.469572067260742
2012-09-26,6.260000228881836,6.099999904632568,6.230000019073486,6.130000114440918,5351899.0,5.381777763366699
2012-09-27,6.320000171661377,6.130000114440918,6.130000114440918,6.269999980926514,9585699.0,5.5046892166137695
2012-09-28,6.349999904632568,6.199999809265137,6.21999979019165,6.329999923706055,5994635.0,5.557365894317627
2012-10-08,6.369999885559082,6.269999980926514,6.329999923706055,6.300000190734863,3847511.0,5.531027317047119
2012-10-09,6.480000019073486,6.309999942779541,6.309999942779541,6.46999979019165,6257320.0,5.680276870727539
2012-10-10,6.579999923706055,6.409999847412109,6.449999809265137,6.539999961853027,7888024.0,5.741733551025391
2012-10-11,6.550000190734863,6.480000019073486,6.539999961853027,6.5,3625171.0,5.706616401672363
2012-10-12,6.75,6.46999979019165,6.670000076293945,6.510000228881836,8375735.0,5.715395927429199
2012-10-15,6.46999979019165,6.28000020980835,6.46999979019165,6.380000114440918,3929513.0,5.601263523101807
2012-10-16,6.440000057220459,6.309999942779541,6.349999904632568,6.400000095367432,2649127.0,5.61882209777832
2012-10-17,6.420000076293945,6.309999942779541,6.400000095367432,6.380000114440918,2693066.0,5.601263523101807
2012-10-18,6.510000228881836,6.380000114440918,6.389999866485596,6.480000019073486,4977810.0,5.689057350158691
2012-10-19,6.619999885559082,6.480000019073486,6.480000019073486,6.539999961853027,6188639.0,5.741733551025391
2012-10-22,6.650000095367432,6.539999961853027,6.599999904632568,6.619999885559082,7623629.0,5.8119683265686035
2012-10-23,6.619999885559082,6.510000228881836,6.610000133514404,6.519999980926514,4330105.0,5.7241740226745605
2012-10-24,6.559999942779541,6.46999979019165,6.46999979019165,6.550000190734863,3344375.0,5.750513076782227
2012-10-25,6.599999904632568,6.480000019073486,6.550000190734863,6.510000228881836,3121204.0,5.715395927429199
2012-10-26,6.5,6.309999942779541,6.46999979019165,6.320000171661377,4541358.0,5.548586368560791
2012-10-29,6.349999904632568,6.28000020980835,6.289999961853027,6.329999923706055,2074019.0,5.557365894317627
2012-10-30,6.409999847412109,6.28000020980835,6.329999923706055,6.309999942779541,2219072.0,5.539806842803955
2012-10-31,6.389999866485596,6.289999961853027,6.320000171661377,6.380000114440918,2180444.0,5.601263523101807
2012-11-01,6.539999961853027,6.380000114440918,6.380000114440918,6.53000020980835,4122283.0,5.732954502105713
2012-11-02,6.590000152587891,6.480000019073486,6.53000020980835,6.579999923706055,4107745.0,5.776851177215576
2012-11-05,6.599999904632568,6.489999771118164,6.579999923706055,6.539999961853027,4001370.0,5.741733551025391
2012-11-06,6.570000171661377,6.380000114440918,6.510000228881836,6.5,3027740.0,5.706616401672363
2012-11-07,6.570000171661377,6.460000038146973,6.480000019073486,6.510000228881836,2400652.0,5.715395927429199
2012-11-08,6.46999979019165,6.309999942779541,6.46999979019165,6.309999942779541,2638017.0,5.539806842803955
2012-11-09,6.360000133514404,6.269999980926514,6.320000171661377,6.320000171661377,2242025.0,5.548586368560791
2012-11-12,6.599999904632568,6.210000038146973,6.320000171661377,6.539999961853027,5929461.0,5.741733551025391
2012-11-13,6.429999828338623,6.300000190734863,6.420000076293945,6.309999942779541,6031029.0,5.539806842803955
2012-11-14,6.360000133514404,6.230000019073486,6.309999942779541,6.329999923706055,2473874.0,5.557365894317627
2012-11-15,6.53000020980835,6.260000228881836,6.28000020980835,6.300000190734863,5502010.0,5.531027317047119
2012-11-16,6.449999809265137,6.28000020980835,6.28000020980835,6.440000057220459,8387950.0,5.653939247131348
2012-11-19,6.429999828338623,6.21999979019165,6.420000076293945,6.349999904632568,4739748.0,5.574925422668457
2012-11-20,6.5,6.309999942779541,6.360000133514404,6.460000038146973,6726645.0,5.6714982986450195
2012-11-21,6.519999980926514,6.349999904632568,6.449999809265137,6.510000228881836,6564790.0,5.715395927429199
2012-11-22,6.5,6.360000133514404,6.5,6.389999866485596,4322297.0,5.610042572021484
2012-11-23,6.440000057220459,6.349999904632568,6.420000076293945,6.360000133514404,3319641.0,5.583703994750977
2012-11-26,6.380000114440918,6.25,6.360000133514404,6.260000228881836,3326594.0,5.495910167694092
2012-11-27,6.269999980926514,5.989999771118164,6.25,6.039999961853027,5525560.0,5.302762985229492
2012-11-28,6.050000190734863,5.840000152587891,6.03000020980835,5.860000133514404,4089676.0,5.144733905792236
2012-11-29,5.960000038146973,5.829999923706055,5.889999866485596,5.840000152587891,2773562.0,5.1271748542785645
2012-11-30,5.960000038146973,5.829999923706055,5.860000133514404,5.949999809265137,4376948.0,5.223748207092285
2012-12-03,6.019999980926514,5.800000190734863,5.929999828338623,5.809999942779541,3556731.0,5.100837230682373
2012-12-04,5.920000076293945,5.769999980926514,5.840000152587891,5.889999866485596,3244931.0,5.171072006225586
2012-12-05,6.099999904632568,5.809999942779541,5.889999866485596,6.050000190734863,9693225.0,5.311542987823486
2012-12-06,6.090000152587891,5.989999771118164,6.050000190734863,6.0,7107146.0,5.267645835876465
2012-12-07,6.139999866485596,5.989999771118164,6.03000020980835,6.110000133514404,7024194.0,5.364218711853027
2012-12-10,6.190000057220459,6.090000152587891,6.139999866485596,6.159999847412109,9085681.0,5.408115863800049
2012-12-11,6.159999847412109,6.079999923706055,6.119999885559082,6.099999904632568,6425603.0,5.35543966293335
2012-12-12,6.130000114440918,6.019999980926514,6.119999885559082,6.070000171661377,6390414.0,5.329100608825684
2012-12-13,6.110000133514404,5.960000038146973,6.050000190734863,6.0,6179432.0,5.267645835876465
2012-12-14,6.269999980926514,5.980000019073486,6.019999980926514,6.260000228881836,14788108.0,5.495910167694092
2012-12-17,6.349999904632568,6.199999809265137,6.260000228881836,6.300000190734863,10703644.0,5.531027317047119
2012-12-18,6.449999809265137,6.260000228881836,6.300000190734863,6.309999942779541,10533032.0,5.539806842803955
2012-12-19,6.420000076293945,6.300000190734863,6.309999942779541,6.329999923706055,8224749.0,5.557365894317627
2012-12-20,6.429999828338623,6.230000019073486,6.300000190734863,6.400000095367432,9770026.0,5.61882209777832
2012-12-21,6.670000076293945,6.369999885559082,6.400000095367432,6.5,17330864.0,5.706616401672363
2012-12-24,6.570000171661377,6.460000038146973,6.510000228881836,6.550000190734863,10072292.0,5.750513076782227
2012-12-25,6.659999847412109,6.46999979019165,6.519999980926514,6.630000114440918,11170900.0,5.8207478523254395
2012-12-26,6.800000190734863,6.579999923706055,6.619999885559082,6.789999961853027,13510635.0,5.96121883392334
2012-12-27,6.840000152587891,6.650000095367432,6.800000190734863,6.650000095367432,10875500.0,5.838306903839111
2012-12-28,6.71999979019165,6.630000114440918,6.650000095367432,6.690000057220459,6411116.0,5.873425006866455
2012-12-31,6.730000019073486,6.659999847412109,6.71999979019165,6.699999809265137,8905425.0,5.882203578948975
2013-01-04,6.769999980926514,6.550000190734863,6.730000019073486,6.590000152587891,9997231.0,5.785630702972412
2013-01-07,6.670000076293945,6.570000171661377,6.590000152587891,6.639999866485596,6938161.0,5.829526901245117
2013-01-08,6.71999979019165,6.570000171661377,6.650000095367432,6.710000038146973,8526187.0,5.890983581542969
2013-01-09,6.75,6.670000076293945,6.690000057220459,6.699999809265137,7722353.0,5.882203578948975
2013-01-10,6.860000133514404,6.690000057220459,6.690000057220459,6.829999923706055,14964667.0,5.996336460113525
2013-01-11,6.869999885559082,6.590000152587891,6.840000152587891,6.610000133514404,12827668.0,5.803189277648926
2013-01-14,6.820000171661377,6.539999961853027,6.539999961853027,6.800000190734863,9763858.0,5.969998359680176
2013-01-15,7.039999961853027,6.78000020980835,6.800000190734863,6.96999979019165,17841999.0,6.119248390197754
2013-01-16,7.019999980926514,6.760000228881836,7.0,6.889999866485596,11815890.0,6.049012184143066
2013-01-17,6.929999828338623,6.760000228881836,6.860000133514404,6.820000171661377,9078714.0,5.9875569343566895
2013-01-18,6.960000038146973,6.769999980926514,6.840000152587891,6.920000076293945,11839938.0,6.075351238250732
2013-01-21,6.920000076293945,6.800000190734863,6.909999847412109,6.909999847412109,8880763.0,6.0665717124938965
2013-01-22,6.989999771118164,6.75,6.860000133514404,6.800000190734863,11494946.0,5.969998359680176
2013-01-23,6.820000171661377,6.659999847412109,6.800000190734863,6.75,6933429.0,5.9261016845703125
2013-01-24,6.880000114440918,6.619999885559082,6.769999980926514,6.670000076293945,8412002.0,5.855865478515625
2013-01-25,6.710000038146973,6.599999904632568,6.670000076293945,6.650000095367432,5667514.0,5.838306903839111
2013-01-28,6.800000190734863,6.639999866485596,6.639999866485596,6.789999961853027,8094520.0,5.96121883392334
2013-01-29,6.849999904632568,6.769999980926514,6.800000190734863,6.789999961853027,7595823.0,5.96121883392334
2013-01-30,6.960000038146973,6.800000190734863,6.800000190734863,6.920000076293945,13795893.0,6.075351238250732
2013-01-31,6.940000057220459,6.829999923706055,6.920000076293945,6.869999885559082,6865458.0,6.031454086303711
2013-02-01,6.929999828338623,6.809999942779541,6.829999923706055,6.880000114440918,7905788.0,6.040233612060547
2013-02-04,6.949999809265137,6.800000190734863,6.900000095367432,6.900000095367432,10477691.0,6.057792663574219
2013-02-05,7.010000228881836,6.800000190734863,6.869999885559082,7.0,11521257.0,6.1455864906311035
2013-02-06,7.039999961853027,6.900000095367432,7.0,6.920000076293945,7419551.0,6.075351238250732
2013-02-07,6.949999809265137,6.880000114440918,6.940000057220459,6.929999828338623,4373504.0,6.08413028717041
2013-02-08,7.010000228881836,6.909999847412109,6.909999847412109,6.940000057220459,6166094.0,6.0929107666015625
2013-02-18,6.980000019073486,6.900000095367432,6.940000057220459,6.920000076293945,6323350.0,6.075351238250732
2013-02-19,6.940000057220459,6.769999980926514,6.900000095367432,6.78000020980835,6098804.0,5.952439785003662
2013-02-20,6.849999904632568,6.75,6.760000228881836,6.840000152587891,5195606.0,6.005115985870361
2013-02-21,6.809999942779541,6.619999885559082,6.809999942779541,6.630000114440918,7391325.0,5.8207478523254395
2013-02-22,6.869999885559082,6.650000095367432,6.650000095367432,6.71999979019165,9010864.0,5.8997626304626465
2013-02-25,6.809999942779541,6.710000038146973,6.71999979019165,6.730000019073486,3864942.0,5.908542633056641
2013-02-26,6.909999847412109,6.659999847412109,6.71999979019165,6.730000019073486,9834406.0,5.908542633056641
2013-02-27,6.869999885559082,6.739999771118164,6.789999961853027,6.789999961853027,5098426.0,5.96121883392334
2013-02-28,7.03000020980835,6.78000020980835,6.809999942779541,7.010000228881836,18580958.0,6.1543660163879395
2013-03-01,7.119999885559082,6.900000095367432,7.019999980926514,7.099999904632568,18618580.0,6.233380317687988
2013-03-04,7.079999923706055,6.769999980926514,7.070000171661377,6.840000152587891,15326206.0,6.005115985870361
2013-03-05,6.949999809265137,6.800000190734863,6.849999904632568,6.940000057220459,9209473.0,6.0929107666015625
2013-03-06,7.329999923706055,6.909999847412109,6.96999979019165,7.230000019073486,23989231.0,6.347513198852539
2013-03-07,7.21999979019165,6.980000019073486,7.179999828338623,7.099999904632568,12772542.0,6.233380317687988
2013-03-08,7.190000057220459,7.070000171661377,7.110000133514404,7.070000171661377,8227084.0,6.207042217254639
2013-03-11,7.090000152587891,6.980000019073486,7.070000171661377,7.019999980926514,5011572.0,6.163145065307617
2013-03-12,7.079999923706055,6.710000038146973,7.03000020980835,6.78000020980835,9171809.0,5.952439785003662
2013-03-13,6.789999961853027,6.559999942779541,6.78000020980835,6.630000114440918,8098758.0,5.8207478523254395
2013-03-14,6.71999979019165,6.610000133514404,6.610000133514404,6.670000076293945,4228564.0,5.855865478515625
2013-03-15,6.789999961853027,6.559999942779541,6.710000038146973,6.590000152587891,6531670.0,5.785630702972412
2013-03-18,6.690000057220459,6.539999961853027,6.590000152587891,6.559999942779541,5607260.0,5.759292125701904
2013-03-19,6.670000076293945,6.559999942779541,6.639999866485596,6.659999847412109,5067983.0,5.847085952758789
2013-03-20,6.769999980926514,6.619999885559082,6.670000076293945,6.760000228881836,6673613.0,5.93488073348999
2013-03-21,6.809999942779541,6.710000038146973,6.760000228881836,6.769999980926514,6503232.0,5.943659782409668
2013-03-22,6.900000095367432,6.769999980926514,6.769999980926514,6.829999923706055,7314843.0,5.996336460113525
2013-03-25,6.880000114440918,6.78000020980835,6.880000114440918,6.78000020980835,4382492.0,5.952439785003662
2013-03-26,6.809999942779541,6.619999885559082,6.809999942779541,6.690000057220459,4457647.0,5.873425006866455
2013-03-27,6.739999771118164,6.599999904632568,6.699999809265137,6.650000095367432,4494537.0,5.838306903839111
2013-03-28,6.610000133514404,6.369999885559082,6.599999904632568,6.380000114440918,6895807.0,5.601263523101807
2013-03-29,6.440000057220459,6.360000133514404,6.420000076293945,6.380000114440918,3174091.0,5.601263523101807
2013-04-01,6.429999828338623,6.340000152587891,6.349999904632568,6.389999866485596,2434992.0,5.610042572021484
2013-04-02,6.440000057220459,6.349999904632568,6.389999866485596,6.389999866485596,3507915.0,5.610042572021484
2013-04-03,6.449999809265137,6.369999885559082,6.429999828338623,6.389999866485596,3088210.0,5.610042572021484
2013-04-08,6.329999923706055,6.230000019073486,6.329999923706055,6.260000228881836,5000409.0,5.495910167694092
2013-04-09,6.369999885559082,6.28000020980835,6.289999961853027,6.360000133514404,4370297.0,5.583703994750977
2013-04-10,6.369999885559082,6.260000228881836,6.360000133514404,6.300000190734863,3054081.0,5.531027317047119
2013-04-11,6.369999885559082,6.269999980926514,6.340000152587891,6.28000020980835,2545404.0,5.513469219207764
2013-04-12,6.329999923706055,6.260000228881836,6.309999942779541,6.289999961853027,1971485.0,5.522247791290283
2013-04-15,6.289999961853027,6.110000133514404,6.28000020980835,6.130000114440918,3637585.0,5.381777763366699
2013-04-16,6.199999809265137,6.079999923706055,6.099999904632568,6.179999828338623,2474329.0,5.425673961639404
2013-04-17,6.21999979019165,6.130000114440918,6.179999828338623,6.199999809265137,2831365.0,5.443233489990234
2013-04-18,6.25,6.139999866485596,6.159999847412109,6.25,3443311.0,5.487130641937256
2013-04-19,6.369999885559082,6.210000038146973,6.239999771118164,6.320000171661377,5210452.0,5.548586368560791
2013-04-22,6.369999885559082,6.269999980926514,6.300000190734863,6.320000171661377,5132536.0,5.548586368560791
2013-04-23,6.340000152587891,6.110000133514404,6.309999942779541,6.119999885559082,3468665.0,5.372998237609863
2013-04-24,6.429999828338623,6.130000114440918,6.139999866485596,6.389999866485596,9380264.0,5.610042572021484
2013-04-25,6.429999828338623,6.309999942779541,6.389999866485596,6.329999923706055,6283703.0,5.557365894317627
2013-04-26,6.400000095367432,6.230000019073486,6.400000095367432,6.239999771118164,3582731.0,5.478350639343262
2013-05-02,6.210000038146973,5.980000019073486,6.199999809265137,6.130000114440918,5837790.0,5.381777763366699
2013-05-03,6.210000038146973,6.079999923706055,6.119999885559082,6.159999847412109,8078991.0,5.408115863800049
2013-05-06,6.389999866485596,6.150000095367432,6.159999847412109,6.300000190734863,9112974.0,5.531027317047119
2013-05-07,6.309999942779541,6.190000057220459,6.28000020980835,6.269999980926514,7194055.0,5.5046892166137695
2013-05-08,6.599999904632568,6.25,6.28000020980835,6.480000019073486,15718584.0,5.689057350158691
2013-05-09,6.46999979019165,6.340000152587891,6.420000076293945,6.460000038146973,9583403.0,5.6714982986450195
2013-05-10,6.460000038146973,6.329999923706055,6.409999847412109,6.420000076293945,6699265.0,5.636380672454834
2013-05-13,6.420000076293945,6.329999923706055,6.400000095367432,6.409999847412109,5239533.0,5.62760066986084
2013-05-14,6.400000095367432,6.260000228881836,6.400000095367432,6.289999961853027,4812466.0,5.522247791290283
2013-05-15,6.360000133514404,6.260000228881836,6.300000190734863,6.340000152587891,3946330.0,5.566144943237305
2013-05-16,6.96999979019165,6.289999961853027,6.309999942779541,6.929999828338623,47372141.0,6.08413028717041
2013-05-17,7.619999885559082,6.900000095367432,6.96999979019165,7.619999885559082,63104556.0,6.689909934997559
2013-05-20,8.369999885559082,7.699999809265137,7.989999771118164,8.180000305175781,112472232.0,7.181556701660156
2013-05-21,8.079999923706055,7.800000190734863,7.940000057220459,8.0600004196167,59542642.0,7.0762038230896
2013-05-22,8.289999961853027,7.78000020980835,8.039999961853027,7.940000057220459,46779524.0,6.970850467681885
2013-05-23,7.980000019073486,7.730000019073486,7.860000133514404,7.800000190734863,29737466.0,6.847939491271973
2013-05-24,8.069999694824219,7.769999980926514,7.829999923706055,7.940000057220459,31748114.0,6.970850467681885
2013-05-27,7.949999809265137,7.760000228881836,7.860000133514404,7.940000057220459,25481313.0,6.970850467681885
2013-05-28,7.889999866485596,7.659999847412109,7.889999866485596,7.690000057220459,24628448.0,6.751365661621094
2013-05-29,7.889999866485596,7.699999809265137,7.699999809265137,7.71999979019165,18424390.0,6.777703762054443
2013-05-30,7.849999904632568,7.670000076293945,7.71999979019165,7.789999961853027,19690927.0,6.83915901184082
2013-05-31,7.840000152587891,7.599999904632568,7.760000228881836,7.630000114440918,16065209.0,6.698688983917236
2013-06-03,7.760000228881836,7.599999904632568,7.630000114440918,7.71999979019165,13308564.0,6.777703762054443
2013-06-04,7.75,7.300000190734863,7.710000038146973,7.380000114440918,19324235.0,6.479203701019287
2013-06-05,7.449999809265137,7.230000019073486,7.360000133514404,7.349999904632568,11245869.0,6.452865123748779
2013-06-06,7.550000190734863,7.28000020980835,7.300000190734863,7.360000133514404,13581382.0,6.461644649505615
2013-06-07,7.429999828338623,7.090000152587891,7.369999885559082,7.130000114440918,13438197.0,6.259718894958496
2013-06-13,7.070000171661377,6.78000020980835,7.0,6.989999771118164,12083907.0,6.136806011199951
2013-06-14,7.230000019073486,6.940000057220459,7.010000228881836,7.190000057220459,13794163.0,6.3123955726623535
2013-06-17,7.429999828338623,7.110000133514404,7.260000228881836,7.179999828338623,16086502.0,6.303615570068359
2013-06-18,7.179999828338623,6.940000057220459,7.179999828338623,7.119999885559082,11968370.0,6.25093936920166
2013-06-19,7.210000038146973,6.940000057220459,7.010000228881836,7.190000057220459,10422494.0,6.3123955726623535
2013-06-20,7.320000171661377,6.880000114440918,7.150000095367432,6.960000038146973,14517224.0,6.110469341278076
2013-06-21,6.940000057220459,6.699999809265137,6.809999942779541,6.869999885559082,10067184.0,6.031454086303711
2013-06-24,6.900000095367432,6.179999828338623,6.880000114440918,6.340000152587891,13439786.0,5.566144943237305
2013-06-25,6.409999847412109,5.71999979019165,6.210000038146973,6.260000228881836,16462185.0,5.495910167694092
2013-06-26,6.510000228881836,6.159999847412109,6.28000020980835,6.46999979019165,17206895.0,5.680276870727539
2013-06-27,6.5,6.099999904632568,6.489999771118164,6.130000114440918,18012244.0,5.381777763366699
2013-06-28,6.230000019073486,5.820000171661377,6.03000020980835,6.059999942779541,14595334.0,5.408552169799805
2013-07-01,6.429999828338623,5.96999979019165,6.019999980926514,6.389999866485596,21361467.0,5.703077793121338
2013-07-02,6.449999809265137,6.300000190734863,6.320000171661377,6.360000133514404,17729072.0,5.676302433013916
2013-07-03,6.760000228881836,6.110000133514404,6.349999904632568,6.610000133514404,24285839.0,5.89942741394043
2013-07-04,6.71999979019165,6.420000076293945,6.510000228881836,6.610000133514404,19622890.0,5.89942741394043
2013-07-05,6.699999809265137,6.420000076293945,6.610000133514404,6.440000057220459,11408824.0,5.7477030754089355
2013-07-08,6.300000190734863,6.059999942779541,6.300000190734863,6.079999923706055,10869774.0,5.4264020919799805
2013-07-09,6.320000171661377,6.059999942779541,6.099999904632568,6.25,9506182.0,5.578127861022949
2013-07-10,6.449999809265137,6.179999828338623,6.25,6.440000057220459,12355868.0,5.7477030754089355
2013-07-11,6.650000095367432,6.380000114440918,6.429999828338623,6.550000190734863,17226885.0,5.8458781242370605
2013-07-12,6.769999980926514,6.519999980926514,6.570000171661377,6.53000020980835,20936889.0,5.828027725219727
2013-07-15,7.179999828338623,6.550000190734863,6.599999904632568,7.179999828338623,41650043.0,6.408153057098389
2013-07-16,7.289999961853027,7.03000020980835,7.139999866485596,7.190000057220459,26889780.0,6.417078971862793
2013-07-17,7.159999847412109,6.929999828338623,7.159999847412109,7.010000228881836,20794900.0,6.256428241729736
2013-07-18,7.349999904632568,6.880000114440918,7.010000228881836,7.25,28633846.0,6.4706292152404785
2013-07-19,7.400000095367432,6.96999979019165,7.190000057220459,6.980000019073486,23052309.0,6.2296528816223145
2013-07-22,7.28000020980835,6.800000190734863,6.849999904632568,7.239999771118164,15618689.0,6.461703300476074
2013-07-23,7.570000171661377,7.139999866485596,7.230000019073486,7.489999771118164,27982177.0,6.684828281402588
2013-07-24,7.619999885559082,7.28000020980835,7.409999847412109,7.489999771118164,26689346.0,6.684828281402588
2013-07-25,7.489999771118164,7.110000133514404,7.489999771118164,7.119999885559082,19680439.0,6.354603290557861
2013-07-26,7.289999961853027,7.0,7.079999923706055,7.210000038146973,12536486.0,6.4349284172058105
2013-07-29,7.309999942779541,6.960000038146973,7.099999904632568,6.980000019073486,11538937.0,6.2296528816223145
2013-07-30,7.050000190734863,6.71999979019165,6.96999979019165,6.789999961853027,12916205.0,6.0600786209106445
2013-07-31,6.980000019073486,6.739999771118164,6.849999904632568,6.829999923706055,10745213.0,6.095777988433838
2013-08-01,7.190000057220459,6.869999885559082,6.909999847412109,7.179999828338623,14507229.0,6.408153057098389
2013-08-02,7.239999771118164,7.039999961853027,7.210000038146973,7.119999885559082,18329336.0,6.354603290557861
2013-08-05,7.179999828338623,7.050000190734863,7.110000133514404,7.150000095367432,10318823.0,6.381378173828125
2013-08-06,7.340000152587891,7.099999904632568,7.130000114440918,7.269999980926514,15757817.0,6.488478660583496
2013-08-07,7.289999961853027,7.079999923706055,7.269999980926514,7.21999979019165,15485380.0,6.44385290145874
2013-08-08,7.670000076293945,7.21999979019165,7.25,7.429999828338623,28338161.0,6.631278038024902
2013-08-09,7.440000057220459,7.150000095367432,7.340000152587891,7.28000020980835,15153564.0,6.497403621673584
2013-08-12,7.360000133514404,7.199999809265137,7.289999961853027,7.349999904632568,11492951.0,6.559877395629883
2013-08-13,7.480000019073486,7.349999904632568,7.369999885559082,7.389999866485596,13571769.0,6.595578193664551
2013-08-14,7.460000038146973,7.230000019073486,7.349999904632568,7.300000190734863,15677412.0,6.51525354385376
2013-08-15,7.409999847412109,7.119999885559082,7.340000152587891,7.139999866485596,13208350.0,6.372453212738037
2013-08-16,7.300000190734863,6.96999979019165,7.090000152587891,7.059999942779541,14770779.0,6.301053047180176
2013-08-19,7.210000038146973,6.960000038146973,6.960000038146973,7.190000057220459,9868603.0,6.417078971862793
2013-08-20,7.25,7.03000020980835,7.179999828338623,7.090000152587891,10881074.0,6.327828407287598
2013-08-21,7.300000190734863,6.96999979019165,7.099999904632568,7.28000020980835,17986739.0,6.497403621673584
2013-08-22,7.440000057220459,7.21999979019165,7.239999771118164,7.320000171661377,22202881.0,6.5331034660339355
2013-08-23,7.690000057220459,7.269999980926514,7.360000133514404,7.670000076293945,42313813.0,6.845478534698486
2013-08-26,7.739999771118164,7.550000190734863,7.599999904632568,7.679999828338623,28460404.0,6.854402542114258
2013-08-27,7.670000076293945,7.46999979019165,7.670000076293945,7.579999923706055,19281519.0,6.765152931213379
2013-08-28,7.869999885559082,7.389999866485596,7.5,7.539999961853027,26622975.0,6.7294535636901855
2013-08-29,7.579999923706055,7.369999885559082,7.5,7.480000019073486,14615871.0,6.6759033203125
2013-08-30,7.550000190734863,7.079999923706055,7.550000190734863,7.110000133514404,21259010.0,6.345678329467773
2013-09-02,7.300000190734863,7.130000114440918,7.130000114440918,7.199999809265137,10894665.0,6.4260029792785645
2013-09-03,7.320000171661377,7.179999828338623,7.210000038146973,7.289999961853027,9854586.0,6.506328105926514
2013-09-04,7.340000152587891,7.170000076293945,7.289999961853027,7.289999961853027,9700851.0,6.506328105926514
2013-09-05,7.590000152587891,7.210000038146973,7.260000228881836,7.449999809265137,22473023.0,6.64912748336792
2013-09-06,7.550000190734863,7.349999904632568,7.449999809265137,7.510000228881836,14642384.0,6.702678680419922
2013-09-09,7.559999942779541,7.400000095367432,7.480000019073486,7.550000190734863,15380979.0,6.738378524780273
2013-09-10,7.639999866485596,7.449999809265137,7.550000190734863,7.53000020980835,17348790.0,6.7205281257629395
2013-09-11,7.559999942779541,7.300000190734863,7.5,7.349999904632568,16594988.0,6.559877395629883
2013-09-12,7.78000020980835,7.309999942779541,7.329999923706055,7.590000152587891,29098095.0,6.774078369140625
2013-09-13,7.559999942779541,7.400000095367432,7.550000190734863,7.539999961853027,11857128.0,6.7294535636901855
2013-09-16,7.869999885559082,7.550000190734863,7.579999923706055,7.739999771118164,26194267.0,6.907953262329102
2013-09-17,7.739999771118164,7.550000190734863,7.690000057220459,7.699999809265137,15444599.0,6.872252941131592
2013-09-18,8.470000267028809,7.690000057220459,7.710000038146973,8.470000267028809,51765267.0,7.559478282928467
2013-09-23,9.220000267028809,8.529999732971191,8.6899995803833,8.970000267028809,87560309.0,8.005728721618652
2013-09-24,9.550000190734863,8.880000114440918,8.960000038146973,9.079999923706055,75209032.0,8.103904724121094
2013-09-25,9.479999542236328,8.850000381469727,9.0600004196167,8.970000267028809,68612520.0,8.005728721618652
2013-09-26,8.989999771118164,8.470000267028809,8.850000381469727,8.539999961853027,45424770.0,7.621953964233398
2013-09-27,8.819999694824219,8.430000305175781,8.569999694824219,8.680000305175781,35050878.0,7.746903419494629
2013-09-30,9.550000190734863,8.600000381469727,8.600000381469727,9.550000190734863,43318921.0,8.523378372192383
2013-10-08,10.140000343322754,9.550000190734863,9.880000114440918,9.90999984741211,72283326.0,8.844679832458496
2013-10-09,10.350000381469727,9.710000038146973,9.779999732971191,10.260000228881836,58058512.0,9.157054901123047
2013-10-10,10.25,9.600000381469727,10.149999618530273,9.739999771118164,52854881.0,8.692955017089844
2013-10-11,10.0600004196167,9.609999656677246,9.859999656677246,9.930000305175781,40645632.0,8.862529754638672
2013-10-14,10.479999542236328,9.760000228881836,9.800000190734863,10.399999618530273,54787174.0,9.282004356384277
2013-10-15,10.529999732971191,9.869999885559082,10.300000190734863,10.020000457763672,32854511.0,8.942853927612305
2013-10-16,9.960000038146973,9.149999618530273,9.960000038146973,9.270000457763672,41012664.0,8.273480415344238
2013-10-17,9.489999771118164,8.949999809265137,9.399999618530273,9.119999885559082,26049441.0,8.139604568481445
2013-10-18,9.390000343322754,9.09000015258789,9.15999984741211,9.380000114440918,17685845.0,8.37165355682373
2013-10-21,9.880000114440918,9.34000015258789,9.369999885559082,9.710000038146973,25194381.0,8.666179656982422
2013-10-22,9.770000457763672,8.880000114440918,9.65999984741211,9.0,42163554.0,8.032504081726074
2013-10-23,9.069999694824219,8.4399995803833,9.0,8.5,33506657.0,7.586253643035889
2013-10-24,8.649999618530273,8.449999809265137,8.5,8.539999961853027,17458337.0,7.621953964233398
2013-10-25,8.699999809265137,8.34000015258789,8.600000381469727,8.630000114440918,19030768.0,7.702278137207031
2013-10-28,8.699999809265137,8.470000267028809,8.569999694824219,8.579999923706055,12390013.0,7.657654762268066
2013-10-29,8.630000114440918,7.849999904632568,8.529999732971191,8.15999984741211,25069687.0,7.282803535461426
2013-10-30,8.40999984741211,8.119999885559082,8.15999984741211,8.350000381469727,15094166.0,7.45237922668457
2013-10-31,8.279999732971191,8.09000015258789,8.279999732971191,8.149999618530273,11810348.0,7.27387809753418
2013-11-01,8.270000457763672,7.949999809265137,8.109999656677246,8.199999809265137,11546509.0,7.3185038566589355
2013-11-04,8.359999656677246,8.170000076293945,8.229999542236328,8.270000457763672,9253110.0,7.380978584289551
2013-11-05,8.470000267028809,8.069999694824219,8.279999732971191,8.4399995803833,14363827.0,7.532703399658203
2013-11-06,8.489999771118164,8.180000305175781,8.399999618530273,8.199999809265137,14907517.0,7.3185038566589355
2013-11-07,8.300000190734863,8.050000190734863,8.130000114440918,8.0600004196167,10179286.0,7.193553924560547
2013-11-08,8.0600004196167,7.769999980926514,8.020000457763672,7.800000190734863,12969096.0,6.961503982543945
2013-11-11,7.920000076293945,7.760000228881836,7.800000190734863,7.849999904632568,7875040.0,7.006128311157227
2013-11-12,8.020000457763672,7.789999961853027,7.840000152587891,8.0,9665341.0,7.140003681182861
2013-11-13,8.210000038146973,7.849999904632568,8.020000457763672,7.869999885559082,15045990.0,7.023978233337402
2013-11-14,8.130000114440918,7.710000038146973,7.809999942779541,8.109999656677246,13746605.0,7.238178253173828
2013-11-15,8.59000015258789,8.039999961853027,8.050000190734863,8.430000305175781,26742554.0,7.523778438568115
2013-11-18,8.680000305175781,8.380000114440918,8.5,8.619999885559082,25238786.0,7.693354606628418
2013-11-19,8.8100004196167,8.5,8.619999885559082,8.649999618530273,23184176.0,7.720128059387207
2013-11-20,8.6899995803833,8.489999771118164,8.619999885559082,8.640000343322754,13462482.0,7.711204528808594
2013-11-21,8.59000015258789,8.420000076293945,8.59000015258789,8.489999771118164,12293466.0,7.577328205108643
2013-11-22,8.59000015258789,8.380000114440918,8.479999542236328,8.460000038146973,10114376.0,7.550554275512695
2013-11-25,8.569999694824219,8.369999885559082,8.40999984741211,8.390000343322754,9349118.0,7.488079071044922
2013-11-26,8.470000267028809,8.260000228881836,8.40999984741211,8.270000457763672,12019550.0,7.380978584289551
2013-11-27,8.6899995803833,8.270000457763672,8.289999961853027,8.640000343322754,22478277.0,7.711204528808594
2013-11-28,8.819999694824219,8.600000381469727,8.680000305175781,8.630000114440918,19677956.0,7.702278137207031
2013-11-29,8.779999732971191,8.569999694824219,8.65999984741211,8.729999542236328,15430774.0,7.791529178619385
2013-12-02,8.640000343322754,7.900000095367432,8.5,8.09000015258789,22350618.0,7.2203288078308105
2013-12-03,8.279999732971191,7.949999809265137,8.09000015258789,8.25,9196543.0,7.363127708435059
2013-12-04,8.569999694824219,8.180000305175781,8.199999809265137,8.390000343322754,12475966.0,7.488079071044922
2013-12-05,8.479999542236328,8.289999961853027,8.369999885559082,8.399999618530273,9058699.0,7.49700403213501
2013-12-06,8.630000114440918,8.319999694824219,8.359999656677246,8.489999771118164,13392658.0,7.577328205108643
2013-12-09,8.569999694824219,8.420000076293945,8.489999771118164,8.529999732971191,13667144.0,7.613028049468994
2013-12-10,8.699999809265137,8.5,8.529999732971191,8.5600004196167,14552692.0,7.639804840087891
2013-12-11,8.5600004196167,8.279999732971191,8.550000190734863,8.350000381469727,10660926.0,7.45237922668457
2013-12-12,8.579999923706055,8.300000190734863,8.350000381469727,8.470000267028809,12657574.0,7.559478282928467
2013-12-13,8.470000267028809,8.329999923706055,8.420000076293945,8.359999656677246,7444207.0,7.4613037109375
2013-12-16,8.369999885559082,8.050000190734863,8.350000381469727,8.079999923706055,11304645.0,7.211403846740723
2013-12-17,8.149999618530273,8.029999732971191,8.09000015258789,8.119999885559082,5412313.0,7.247103214263916
2013-12-18,8.1899995803833,8.050000190734863,8.100000381469727,8.069999694824219,4833207.0,7.202478408813477
2013-12-19,8.210000038146973,8.029999732971191,8.180000305175781,8.069999694824219,6243564.0,7.202478408813477
2013-12-20,8.09000015258789,7.78000020980835,8.09000015258789,7.809999942779541,8819738.0,6.970427989959717
2013-12-23,7.840000152587891,7.599999904632568,7.789999961853027,7.699999809265137,7026264.0,6.872252941131592
2013-12-24,7.869999885559082,7.699999809265137,7.699999809265137,7.75,4689069.0,6.916877746582031
2013-12-25,7.889999866485596,7.710000038146973,7.760000228881836,7.860000133514404,5808098.0,7.015053749084473
2013-12-26,7.869999885559082,7.519999980926514,7.849999904632568,7.539999961853027,7414446.0,6.7294535636901855
2013-12-27,7.690000057220459,7.539999961853027,7.550000190734863,7.670000076293945,4874079.0,6.845478534698486
2013-12-30,7.769999980926514,7.659999847412109,7.659999847412109,7.699999809265137,5674607.0,6.872252941131592
2013-12-31,7.829999923706055,7.679999828338623,7.699999809265137,7.789999961853027,4805413.0,6.952578067779541
2014-01-02,7.849999904632568,7.71999979019165,7.75,7.829999923706055,5349107.0,6.988277912139893
2014-01-03,7.820000171661377,7.590000152587891,7.800000190734863,7.710000038146973,6185195.0,6.881178379058838
2014-01-06,7.679999828338623,7.340000152587891,7.679999828338623,7.369999885559082,6770840.0,6.577727794647217
2014-01-07,7.46999979019165,7.309999942779541,7.380000114440918,7.349999904632568,4884957.0,6.559877395629883
2014-01-08,7.460000038146973,7.289999961853027,7.349999904632568,7.369999885559082,6667935.0,6.577727794647217
2014-01-09,7.550000190734863,7.349999904632568,7.380000114440918,7.360000133514404,9023466.0,6.568803310394287
2014-01-10,7.340000152587891,7.070000171661377,7.300000190734863,7.110000133514404,8092429.0,6.345678329467773
2014-01-13,7.170000076293945,6.900000095367432,7.099999904632568,6.989999771118164,6879557.0,6.238577842712402
2014-01-14,7.210000038146973,6.920000076293945,6.989999771118164,7.199999809265137,6554833.0,6.4260029792785645
2014-01-15,7.269999980926514,7.130000114440918,7.179999828338623,7.239999771118164,4835148.0,6.461703300476074
2014-01-16,7.349999904632568,7.199999809265137,7.25,7.269999980926514,5359742.0,6.488478660583496
2014-01-17,7.28000020980835,7.090000152587891,7.260000228881836,7.239999771118164,5107652.0,6.461703300476074
2014-01-20,7.260000228881836,7.130000114440918,7.25,7.150000095367432,4055753.0,6.381378173828125
2014-01-21,7.869999885559082,7.619999885559082,7.619999885559082,7.869999885559082,10344841.0,7.023978233337402
2014-01-22,8.65999984741211,8.449999809265137,8.649999618530273,8.65999984741211,45332061.0,7.729053497314453
2014-01-23,8.930000305175781,8.600000381469727,8.930000305175781,8.869999885559082,70637989.0,7.916479110717773
2014-01-24,8.9399995803833,8.630000114440918,8.699999809265137,8.829999923706055,39575297.0,7.880778789520264
2014-01-27,8.770000457763672,8.470000267028809,8.770000457763672,8.5600004196167,33048634.0,7.639804840087891
2014-01-28,8.739999771118164,8.399999618530273,8.680000305175781,8.609999656677246,22126276.0,7.684429168701172
2014-01-29,9.270000457763672,8.479999542236328,8.59000015258789,9.1899995803833,47314407.0,8.202078819274902
2014-01-30,9.1899995803833,8.789999961853027,9.050000190734863,8.800000190734863,24834415.0,7.854004383087158
2014-02-07,9.350000381469727,8.680000305175781,8.800000190734863,9.239999771118164,28564301.0,8.2467041015625
2014-02-10,9.539999961853027,9.100000381469727,9.300000190734863,9.359999656677246,32818489.0,8.353802680969238
2014-02-11,9.479999542236328,9.010000228881836,9.270000457763672,9.109999656677246,27419772.0,8.1306791305542
2014-02-12,9.300000190734863,8.970000267028809,9.039999961853027,9.1899995803833,18076077.0,8.202078819274902
2014-02-13,9.600000381469727,9.010000228881836,9.180000305175781,9.220000267028809,34315795.0,8.228853225708008
2014-02-14,9.449999809265137,9.029999732971191,9.25,9.260000228881836,21879299.0,8.264554977416992
2014-02-17,9.550000190734863,9.279999732971191,9.40999984741211,9.390000343322754,22415289.0,8.380578994750977
2014-02-18,10.130000114440918,9.239999771118164,9.390000343322754,9.819999694824219,49926446.0,8.76435375213623
2014-02-19,9.770000457763672,9.479999542236328,9.65999984741211,9.600000381469727,27479942.0,8.56800365447998
2014-02-20,9.609999656677246,9.069999694824219,9.510000228881836,9.09000015258789,27072477.0,8.112829208374023
2014-02-21,9.25,8.84000015258789,9.100000381469727,9.050000190734863,17352794.0,8.077129364013672
2014-02-24,9.170000076293945,8.890000343322754,9.0,9.130000114440918,12659374.0,8.148529052734375
2014-02-25,9.350000381469727,8.460000038146973,9.130000114440918,8.619999885559082,24999475.0,7.693354606628418
2014-02-26,8.649999618530273,8.350000381469727,8.579999923706055,8.609999656677246,10857673.0,7.684429168701172
2014-02-27,8.760000228881836,8.380000114440918,8.720000267028809,8.460000038146973,11660378.0,7.550554275512695
2014-02-28,8.539999961853027,8.119999885559082,8.520000457763672,8.470000267028809,10719728.0,7.559478282928467
2014-03-03,8.760000228881836,8.359999656677246,8.430000305175781,8.710000038146973,14531664.0,7.773678302764893
2014-03-04,8.710000038146973,8.539999961853027,8.630000114440918,8.670000076293945,7607960.0,7.737977981567383
2014-03-05,8.84000015258789,8.569999694824219,8.720000267028809,8.649999618530273,11604907.0,7.720128059387207
2014-03-06,8.680000305175781,8.420000076293945,8.600000381469727,8.670000076293945,8606801.0,7.737977981567383
2014-03-07,8.800000190734863,8.4399995803833,8.699999809265137,8.569999694824219,9970851.0,7.648728370666504
2014-03-10,8.399999618530273,7.900000095367432,8.380000114440918,8.0,14810804.0,7.140003681182861
2014-03-11,8.050000190734863,7.900000095367432,7.920000076293945,7.929999828338623,7008587.0,7.077528953552246
2014-03-12,8.15999984741211,7.71999979019165,7.949999809265137,8.010000228881836,10698430.0,7.148929119110107
2014-03-13,8.100000381469727,7.960000038146973,8.0,8.050000190734863,6150886.0,7.184628963470459
2014-03-14,8.109999656677246,7.949999809265137,8.010000228881836,8.020000457763672,5583553.0,7.157854080200195
2014-03-17,8.34000015258789,8.0,8.0,8.329999923706055,11141131.0,7.434528827667236
2014-03-18,8.430000305175781,8.300000190734863,8.34000015258789,8.369999885559082,8689492.0,7.47022819519043
2014-03-19,8.510000228881836,8.260000228881836,8.359999656677246,8.420000076293945,10533840.0,7.514853000640869
2014-03-20,8.420000076293945,8.029999732971191,8.399999618530273,8.0600004196167,7551561.0,7.193553924560547
2014-03-21,8.460000038146973,7.980000019073486,8.020000457763672,8.449999809265137,11777614.0,7.541627407073975
2014-03-24,8.59000015258789,8.40999984741211,8.449999809265137,8.510000228881836,11986938.0,7.59517765045166
2014-03-25,8.75,8.449999809265137,8.529999732971191,8.649999618530273,11445061.0,7.720128059387207
2014-03-26,8.729999542236328,8.479999542236328,8.6899995803833,8.609999656677246,10488284.0,7.684429168701172
2014-03-27,8.609999656677246,8.40999984741211,8.609999656677246,8.420000076293945,8846562.0,7.514853000640869
2014-03-28,8.489999771118164,8.050000190734863,8.449999809265137,8.09000015258789,11971993.0,7.2203288078308105
2014-03-31,8.220000267028809,8.029999732971191,8.100000381469727,8.109999656677246,5450888.0,7.238178253173828
2014-04-01,8.25,8.09000015258789,8.109999656677246,8.25,3779295.0,7.363127708435059
2014-04-02,8.279999732971191,8.140000343322754,8.260000228881836,8.220000267028809,4975092.0,7.336353302001953
2014-04-03,8.300000190734863,8.149999618530273,8.220000267028809,8.239999771118164,5173666.0,7.354203701019287
2014-04-04,8.300000190734863,8.210000038146973,8.210000038146973,8.289999961853027,4648334.0,7.398828029632568
2014-04-08,8.529999732971191,8.25,8.289999961853027,8.489999771118164,11400917.0,7.577328205108643
2014-04-09,9.34000015258789,8.600000381469727,8.600000381469727,9.130000114440918,46342326.0,8.148529052734375
2014-04-10,9.119999885559082,8.899999618530273,8.979999542236328,9.0600004196167,20748498.0,8.086054801940918
2014-04-11,9.199999809265137,8.949999809265137,8.989999771118164,9.119999885559082,18540103.0,8.139604568481445
2014-04-14,9.300000190734863,9.029999732971191,9.119999885559082,9.109999656677246,14752368.0,8.1306791305542
2014-04-15,9.140000343322754,8.850000381469727,9.130000114440918,8.880000114440918,13499223.0,7.925404071807861
2014-04-16,9.09000015258789,8.819999694824219,8.84000015258789,8.869999885559082,12108012.0,7.916479110717773
2014-04-17,9.649999618530273,9.069999694824219,9.149999618530273,9.079999923706055,32883540.0,8.103904724121094
2014-04-18,9.319999694824219,8.979999542236328,9.15999984741211,9.25,19767313.0,8.255627632141113
2014-04-21,10.149999618530273,9.649999618530273,9.850000381469727,9.770000457763672,66280535.0,8.71972942352295
2014-04-22,10.75,9.680000305175781,9.680000305175781,10.479999542236328,99396314.0,9.35340404510498
2014-04-23,10.640000343322754,10.1899995803833,10.300000190734863,10.619999885559082,60277926.0,9.478354454040527
2014-04-24,11.199999809265137,10.239999771118164,10.979999542236328,10.420000076293945,60015159.0,9.29985523223877
2014-04-25,10.539999961853027,9.960000038146973,10.359999656677246,10.0600004196167,40947221.0,8.978553771972656
2014-04-28,10.449999809265137,9.850000381469727,9.899999618530273,10.079999923706055,41496728.0,8.996403694152832
2014-04-29,10.0600004196167,9.600000381469727,9.920000076293945,10.039999961853027,31016359.0,8.96070384979248
2014-04-30,10.289999961853027,9.84000015258789,10.039999961853027,9.890000343322754,27688790.0,8.82682991027832
2014-05-05,10.739999771118164,9.75,9.819999694824219,10.710000038146973,44733426.0,9.558680534362793
2014-05-06,10.829999923706055,10.5,10.609999656677246,10.789999961853027,40538949.0,9.630080223083496
2014-05-07,10.65999984741211,10.119999885559082,10.65999984741211,10.170000076293945,30887173.0,9.076728820800781
2014-05-08,10.529999732971191,9.90999984741211,10.069999694824219,10.270000457763672,29115984.0,9.165980339050293
2014-05-09,10.15999984741211,9.800000190734863,10.119999885559082,9.9399995803833,23608966.0,8.871455192565918
2014-05-12,10.680000305175781,10.039999961853027,10.050000190734863,10.399999618530273,37546051.0,9.282004356384277
2014-05-13,10.739999771118164,10.25,10.399999618530273,10.649999618530273,34204814.0,9.505130767822266
2014-05-14,10.850000381469727,10.399999618530273,10.59000015258789,10.510000228881836,21266131.0,9.380180358886719
2014-05-15,10.739999771118164,10.15999984741211,10.430000305175781,10.239999771118164,23476414.0,9.139205932617188
2014-05-16,10.210000038146973,9.850000381469727,10.199999809265137,10.130000114440918,22040565.0,9.041029930114746
2014-05-19,10.359999656677246,9.960000038146973,10.0600004196167,10.15999984741211,15440121.0,9.067804336547852
2014-05-20,10.5600004196167,10.1899995803833,10.260000228881836,10.319999694824219,23207072.0,9.210602760314941
2014-05-21,10.350000381469727,9.930000305175781,10.220000267028809,10.329999923706055,14982413.0,9.21953010559082
2014-05-22,10.3100004196167,10.029999732971191,10.289999961853027,10.0600004196167,20481099.0,8.978553771972656
2014-05-23,10.289999961853027,10.010000228881836,10.069999694824219,10.279999732971191,14800027.0,9.174903869628906
2014-05-26,10.449999809265137,10.170000076293945,10.300000190734863,10.25,13362899.0,9.148130416870117
2014-05-27,10.720000267028809,10.210000038146973,10.279999732971191,10.59000015258789,38667716.0,9.451580047607422
2014-05-28,11.130000114440918,10.430000305175781,10.569999694824219,10.979999542236328,39548190.0,9.799654006958008
2014-05-29,11.0,10.239999771118164,10.899999618530273,10.260000228881836,35804066.0,9.157054901123047
2014-05-30,10.380000114440918,10.029999732971191,10.210000038146973,10.1899995803833,18796148.0,9.09458065032959
2014-06-03,10.399999618530273,10.130000114440918,10.220000267028809,10.220000267028809,16548609.0,9.121355056762695
2014-06-04,10.739999771118164,10.25,10.260000228881836,10.619999885559082,32977024.0,9.478354454040527
2014-06-05,11.579999923706055,10.859999656677246,10.949999809265137,11.34000015258789,64810029.0,10.120955467224121
2014-06-06,11.470000267028809,10.90999984741211,11.239999771118164,11.050000190734863,43613332.0,9.862130165100098
2014-06-09,11.430000305175781,10.989999771118164,11.020000457763672,11.199999809265137,31740736.0,9.996004104614258
2014-06-10,11.270000457763672,10.75,11.199999809265137,11.199999809265137,29925727.0,9.996004104614258
2014-06-11,11.239999771118164,10.979999542236328,11.229999542236328,11.170000076293945,19037851.0,9.969229698181152
2014-06-12,11.149999618530273,10.859999656677246,11.149999618530273,10.869999885559082,19372621.0,9.701478958129883
2014-06-13,11.40999984741211,10.869999885559082,10.869999885559082,11.180000305175781,27928819.0,9.978155136108398
2014-06-16,11.399999618530273,11.050000190734863,11.170000076293945,11.149999618530273,19808393.0,9.95137882232666
2014-06-17,11.130000114440918,10.880000114440918,11.130000114440918,10.920000076293945,13576681.0,9.746105194091797
2014-06-18,10.989999771118164,10.619999885559082,10.920000076293945,10.670000076293945,12776666.0,9.522979736328125
2014-06-19,10.949999809265137,10.050000190734863,10.65999984741211,10.1899995803833,20139873.0,9.09458065032959
2014-06-20,10.470000267028809,10.199999809265137,10.25,10.430000305175781,10428158.0,9.3087797164917
2014-06-23,10.649999618530273,10.34000015258789,10.399999618530273,10.460000038146973,11091641.0,9.335555076599121
2014-06-24,10.609999656677246,10.350000381469727,10.5,10.449999809265137,8577818.0,9.326630592346191
2014-06-25,10.510000228881836,10.100000381469727,10.470000267028809,10.460000038146973,10599508.0,9.335555076599121
2014-06-26,10.609999656677246,10.329999923706055,10.420000076293945,10.520000457763672,13731830.0,9.389104843139648
2014-06-27,10.710000038146973,10.34000015258789,10.520000457763672,10.529999732971191,10466563.0,9.398031234741211
2014-06-30,10.579999923706055,10.399999618530273,10.529999732971191,10.520000457763672,11021790.0,9.389104843139648
2014-07-01,11.069999694824219,10.4399995803833,10.449999809265137,11.029999732971191,25865304.0,9.844279289245605
2014-07-02,11.140000343322754,10.899999618530273,11.0,11.0600004196167,17560161.0,9.871054649353027
2014-07-03,11.260000228881836,10.890000343322754,11.029999732971191,10.9399995803833,19240525.0,9.763954162597656
2014-07-04,11.0600004196167,10.520000457763672,10.899999618530273,10.609999656677246,22652529.0,9.469429016113281
2014-07-07,10.6899995803833,10.350000381469727,10.59000015258789,10.680000305175781,13153438.0,9.531906127929688
2014-07-08,10.739999771118164,10.399999618530273,10.729999542236328,10.640000343322754,12658347.0,9.49620532989502
2014-07-09,10.710000038146973,10.5,10.579999923706055,10.609999656677246,12560988.0,9.469429016113281
2014-07-10,10.770000457763672,10.510000228881836,10.5600004196167,10.720000267028809,10910080.0,9.567605018615723
2014-07-11,10.949999809265137,10.649999618530273,10.680000305175781,10.819999694824219,10912375.0,9.656854629516602
2014-07-14,10.850000381469727,10.550000190734863,10.819999694824219,10.829999923706055,12028328.0,9.665779113769531
2014-07-15,10.880000114440918,10.5,10.819999694824219,10.579999923706055,13136579.0,9.44265365600586
2014-07-16,10.75,10.449999809265137,10.600000381469727,10.5,9583383.0,9.371254920959473
2014-07-17,10.489999771118164,10.0,10.399999618530273,10.15999984741211,13351205.0,9.067804336547852
2014-07-18,10.329999923706055,10.119999885559082,10.140000343322754,10.1899995803833,6584037.0,9.09458065032959
2014-07-21,10.430000305175781,9.899999618530273,10.289999961853027,10.09000015258789,14088652.0,9.005330085754395
2014-07-22,10.359999656677246,9.979999542236328,10.079999923706055,10.289999961853027,9478595.0,9.183828353881836
2014-07-23,10.399999618530273,10.119999885559082,10.350000381469727,10.180000305175781,5038410.0,9.085655212402344
2014-07-24,10.25,10.0,10.1899995803833,10.170000076293945,6554494.0,9.076728820800781
2014-07-25,10.220000267028809,10.09000015258789,10.15999984741211,10.210000038146973,5831556.0,9.112430572509766
2014-07-28,10.350000381469727,10.119999885559082,10.170000076293945,10.319999694824219,8881781.0,9.301708221435547
2014-07-29,10.460000038146973,10.25,10.350000381469727,10.380000114440918,9216694.0,9.35578727722168
2014-07-30,10.399999618530273,10.270000457763672,10.380000114440918,10.350000381469727,9347927.0,9.32874870300293
2014-07-31,10.729999542236328,10.3100004196167,10.350000381469727,10.640000343322754,16460133.0,9.590133666992188
2014-08-01,10.960000038146973,10.5600004196167,10.579999923706055,10.640000343322754,20955493.0,9.590133666992188
2014-08-04,10.880000114440918,10.539999961853027,10.539999961853027,10.84000015258789,13415532.0,9.77039909362793
2014-08-05,10.8100004196167,10.59000015258789,10.8100004196167,10.729999542236328,13102969.0,9.671250343322754
2014-08-06,10.760000228881836,10.609999656677246,10.699999809265137,10.710000038146973,10636443.0,9.653225898742676
2014-08-07,10.899999618530273,10.579999923706055,10.699999809265137,10.649999618530273,13775831.0,9.59914779663086
2014-08-08,10.6899995803833,10.569999694824219,10.630000114440918,10.649999618530273,6488677.0,9.59914779663086
2014-08-11,10.84000015258789,10.640000343322754,10.680000305175781,10.770000457763672,11722616.0,9.707305908203125
2014-08-12,11.15999984741211,10.729999542236328,10.770000457763672,11.09000015258789,23998248.0,9.995731353759766
2014-08-13,11.119999885559082,10.829999923706055,11.09000015258789,10.9399995803833,15239633.0,9.8605318069458
2014-08-14,11.319999694824219,10.899999618530273,10.960000038146973,11.039999961853027,22146400.0,9.950664520263672
2014-08-15,12.0,11.100000381469727,11.260000228881836,11.710000038146973,40283520.0,10.55455493927002
2014-08-18,11.949999809265137,11.569999694824219,11.649999618530273,11.720000267028809,26995793.0,10.563569068908691
2014-08-19,12.449999809265137,11.789999961853027,12.0600004196167,11.890000343322754,44202423.0,10.71679401397705
2014-08-20,11.930000305175781,11.5600004196167,11.800000190734863,11.710000038146973,21022902.0,10.55455493927002
2014-08-21,12.140000343322754,11.579999923706055,11.640000343322754,12.100000381469727,27547937.0,10.906072616577148
2014-08-22,12.25,11.680000305175781,12.029999732971191,11.800000190734863,25895356.0,10.635674476623535
2014-08-25,12.220000267028809,11.649999618530273,11.8100004196167,12.09000015258789,28283758.0,10.897059440612793
2014-08-26,12.010000228881836,11.289999961853027,12.010000228881836,11.4399995803833,23911789.0,10.31119441986084
2014-08-27,11.600000381469727,11.350000381469727,11.390000343322754,11.449999809265137,9688661.0,10.320208549499512
2014-08-28,11.609999656677246,11.369999885559082,11.470000267028809,11.40999984741211,9057266.0,10.284156799316406
2014-08-29,11.890000343322754,11.5,11.539999961853027,11.850000381469727,16975840.0,10.680740356445312
2014-09-01,12.199999809265137,11.770000457763672,11.859999656677246,12.15999984741211,23290758.0,10.960151672363281
2014-09-02,12.350000381469727,12.039999961853027,12.170000076293945,12.199999809265137,19944349.0,10.99620532989502
2014-09-03,12.739999771118164,12.100000381469727,12.229999542236328,12.59000015258789,36154399.0,11.347723007202148
2014-09-04,12.829999923706055,12.5600004196167,12.75,12.800000190734863,32002199.0,11.537001609802246
2014-09-05,12.920000076293945,12.600000381469727,12.850000381469727,12.6899995803833,19781323.0,11.43785572052002
2014-09-09,13.800000190734863,12.449999809265137,12.6899995803833,13.569999694824219,33033344.0,12.231023788452148
2014-09-10,14.069999694824219,13.109999656677246,13.5,14.0,36291750.0,12.618597030639648
2014-09-11,14.180000305175781,13.579999923706055,13.800000190734863,13.979999542236328,23864059.0,12.600568771362305
2014-09-12,14.960000038146973,13.729999542236328,13.829999923706055,14.800000190734863,33968640.0,13.339658737182617
2014-09-15,15.050000190734863,14.5,14.770000457763672,14.899999618530273,19108831.0,13.429791450500488
2014-09-16,14.899999618530273,13.59000015258789,14.899999618530273,13.75,30572234.0,12.393264770507812
2014-09-17,14.300000190734863,13.720000267028809,13.899999618530273,14.050000190734863,28157722.0,12.66366195678711
2014-09-18,14.149999618530273,13.619999885559082,13.920000076293945,13.859999656677246,16261119.0,12.492410659790039
2014-09-19,14.390000343322754,13.800000190734863,13.869999885559082,14.140000343322754,18659650.0,12.744783401489258
2014-09-22,14.579999923706055,13.739999771118164,14.300000190734863,13.800000190734863,17209725.0,12.43833065032959
2014-09-23,14.0,13.6899995803833,13.869999885559082,13.84000015258789,9859673.0,12.474384307861328
2014-09-24,14.279999732971191,13.760000228881836,13.800000190734863,14.1899995803833,12979897.0,12.789847373962402
2014-09-25,15.0,14.119999885559082,14.140000343322754,14.699999809265137,23774477.0,13.24952507019043
2014-09-26,14.960000038146973,14.510000228881836,14.600000381469727,14.680000305175781,15310459.0,13.231499671936035
2014-09-29,15.0600004196167,14.609999656677246,14.680000305175781,14.859999656677246,14240148.0,13.393738746643066
2014-09-30,14.970000267028809,14.550000190734863,14.869999885559082,14.710000038146973,11322581.0,13.258540153503418
2014-10-08,14.869999885559082,14.359999656677246,14.75,14.65999984741211,9932857.0,13.213472366333008
2014-10-09,15.050000190734863,14.5600004196167,14.65999984741211,14.90999984741211,16684761.0,13.438804626464844
2014-10-10,15.899999618530273,14.779999732971191,14.869999885559082,15.859999656677246,29572367.0,14.295066833496094
2014-10-13,15.880000114440918,15.0,15.880000114440918,15.40999984741211,21484021.0,13.889469146728516
2014-10-14,15.470000267028809,14.920000076293945,15.319999694824219,15.119999885559082,17266855.0,13.628082275390625
2014-10-15,16.389999389648438,15.050000190734863,15.119999885559082,16.190000534057617,26552194.0,14.59250545501709
2014-10-16,16.68000030517578,15.729999542236328,16.190000534057617,15.75,25564061.0,14.195920944213867
2014-10-17,16.049999237060547,15.34000015258789,15.619999885559082,15.819999694824219,16237048.0,14.259014129638672
2014-10-20,16.799999237060547,16.0,16.0,16.739999771118164,24908512.0,15.088235855102539
2014-10-21,16.770000457763672,16.239999771118164,16.65999984741211,16.549999237060547,15501593.0,14.916982650756836
2014-10-22,16.6200008392334,16.0,16.549999237060547,16.030000686645508,14033360.0,14.44829273223877
2014-10-23,16.329999923706055,15.180000305175781,16.040000915527344,15.359999656677246,21481808.0,13.844402313232422
2014-10-24,15.850000381469727,15.100000381469727,15.359999656677246,15.489999771118164,14202761.0,13.961576461791992
2014-10-27,15.640000343322754,15.09000015258789,15.4399995803833,15.640000343322754,8845655.0,14.096776008605957
2014-10-28,16.139999389648438,15.399999618530273,15.640000343322754,16.049999237060547,14670136.0,14.466318130493164
2014-10-29,16.260000228881836,15.789999961853027,16.1299991607666,16.030000686645508,15173357.0,14.44829273223877
2014-10-30,15.920000076293945,15.239999771118164,15.880000114440918,15.40999984741211,27249231.0,13.889469146728516
2014-10-31,15.489999771118164,15.119999885559082,15.40999984741211,15.350000381469727,14437124.0,13.835390090942383
2014-11-03,15.460000038146973,15.270000457763672,15.279999732971191,15.420000076293945,9473261.0,13.898482322692871
2014-11-04,15.420000076293945,14.460000038146973,15.399999618530273,14.600000381469727,30077860.0,13.159395217895508
2014-11-05,14.739999771118164,14.210000038146973,14.5,14.609999656677246,12901270.0,13.16840648651123
2014-11-06,14.779999732971191,14.449999809265137,14.550000190734863,14.770000457763672,10256658.0,13.31261920928955
2014-11-07,14.75,14.279999732971191,14.75,14.350000381469727,20224941.0,12.934062004089355
2014-11-10,14.470000267028809,14.170000076293945,14.369999885559082,14.420000076293945,15619302.0,12.99715518951416
2014-11-11,14.449999809265137,13.829999923706055,14.420000076293945,14.039999961853027,15591539.0,12.65464973449707
2014-11-12,14.420000076293945,13.84000015258789,13.960000038146973,14.420000076293945,12106840.0,12.99715518951416
2014-11-13,14.649999618530273,14.329999923706055,14.420000076293945,14.5,15950298.0,13.06926155090332
2014-11-14,14.739999771118164,14.239999771118164,14.479999542236328,14.699999809265137,13555837.0,13.24952507019043
2014-11-17,15.220000267028809,14.5600004196167,14.800000190734863,14.960000038146973,17209872.0,13.483871459960938
2014-11-18,15.449999809265137,14.8100004196167,14.989999771118164,15.25,16061480.0,13.745257377624512
2014-11-19,15.6899995803833,15.199999809265137,15.479999542236328,15.229999542236328,19011544.0,13.727230072021484
2014-11-20,15.399999618530273,14.699999809265137,15.350000381469727,14.930000305175781,17508499.0,13.456832885742188
2014-11-21,15.869999885559082,14.84000015258789,14.899999618530273,15.779999732971191,32498595.0,14.222960472106934
2014-11-24,16.290000915527344,15.399999618530273,16.1200008392334,15.630000114440918,31876384.0,14.087761878967285
2014-11-25,15.979999542236328,15.5,15.630000114440918,15.6899995803833,20571992.0,14.141840934753418
2014-11-26,15.699999809265137,14.979999542236328,15.699999809265137,15.15999984741211,34543678.0,13.66413688659668
2014-11-27,15.1899995803833,14.880000114440918,15.170000076293945,15.020000457763672,18967880.0,13.537951469421387
2014-11-28,15.550000190734863,15.0,15.069999694824219,15.289999961853027,31858382.0,13.781310081481934
2014-12-01,15.289999961853027,14.609999656677246,15.289999961853027,14.75,23994538.0,13.29459285736084
2014-12-02,14.890000343322754,14.649999618530273,14.75,14.8100004196167,15294424.0,13.348672866821289
2014-12-03,15.4399995803833,14.720000267028809,14.880000114440918,15.40999984741211,31441088.0,13.889469146728516
2014-12-04,15.640000343322754,15.140000343322754,15.479999542236328,15.3100004196167,42063016.0,13.799337387084961
2014-12-05,15.390000343322754,14.289999961853027,15.380000114440918,14.390000343322754,38701849.0,12.970115661621094
2014-12-08,14.699999809265137,13.9399995803833,14.25,14.319999694824219,31485188.0,12.907021522521973
2014-12-09,14.850000381469727,14.109999656677246,14.34000015258789,14.1899995803833,30954459.0,12.789847373962402
2014-12-10,15.180000305175781,14.15999984741211,14.239999771118164,15.069999694824219,34720157.0,13.58301830291748
2014-12-11,15.329999923706055,14.649999618530273,15.15999984741211,14.84000015258789,29768809.0,13.375712394714355
2014-12-12,14.979999542236328,14.699999809265137,14.84000015258789,14.779999732971191,18743656.0,13.32163143157959
2014-12-15,14.850000381469727,14.300000190734863,14.75,14.8100004196167,17600679.0,13.348672866821289
2014-12-16,14.800000190734863,14.550000190734863,14.609999656677246,14.649999618530273,15212385.0,13.204459190368652
2014-12-17,14.630000114440918,14.109999656677246,14.630000114440918,14.260000228881836,21107411.0,12.85294246673584
2014-12-18,14.520000457763672,14.130000114440918,14.170000076293945,14.260000228881836,14372263.0,12.85294246673584
2014-12-19,14.470000267028809,14.140000343322754,14.260000228881836,14.270000457763672,12595933.0,12.861955642700195
2014-12-22,14.25,13.399999618530273,14.25,13.449999809265137,24409522.0,12.122865676879883
2014-12-23,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.122865676879883
2014-12-24,14.65999984741211,14.0,14.0,14.239999771118164,26091145.0,12.834915161132812
2014-12-25,14.699999809265137,14.1899995803833,14.399999618530273,14.359999656677246,16279041.0,12.943075180053711
2014-12-26,15.489999771118164,14.359999656677246,14.369999885559082,15.239999771118164,42957797.0,13.73624324798584
2014-12-29,15.34000015258789,14.739999771118164,15.300000190734863,15.109999656677246,27277516.0,13.619070053100586
2014-12-30,15.079999923706055,14.5,15.039999961853027,14.59000015258789,19185589.0,13.150381088256836
2014-12-31,14.680000305175781,14.300000190734863,14.579999923706055,14.489999771118164,13069542.0,13.060246467590332
2015-01-05,14.800000190734863,14.1899995803833,14.329999923706055,14.6899995803833,13568412.0,13.240511894226074
2015-01-06,15.0600004196167,14.369999885559082,14.649999618530273,15.039999961853027,23480892.0,13.555977821350098
2015-01-07,15.210000038146973,14.859999656677246,14.979999542236328,14.960000038146973,18525986.0,13.483871459960938
2015-01-08,16.200000762939453,14.850000381469727,14.869999885559082,15.729999542236328,51153104.0,14.177894592285156
2015-01-09,17.170000076293945,15.289999961853027,15.34000015258789,16.389999389648438,65143616.0,14.772770881652832
2015-01-12,17.15999984741211,16.219999313354492,16.600000381469727,16.889999389648438,38619959.0,15.223435401916504
2015-01-13,17.90999984741211,16.510000228881836,16.889999389648438,17.700000762939453,38531275.0,15.953510284423828
2015-01-14,17.799999237060547,17.010000228881836,17.739999771118164,17.239999771118164,31081841.0,15.538901329040527
2015-01-15,17.350000381469727,16.780000686645508,17.049999237060547,16.899999618530273,22390012.0,15.232446670532227
2015-01-16,17.649999618530273,16.809999465942383,16.860000610351562,17.15999984741211,22313886.0,15.466794967651367
2015-01-19,17.3700008392334,15.949999809265137,16.5,16.190000534057617,31901375.0,14.59250545501709
2015-01-20,17.5,16.350000381469727,16.5,17.31999969482422,34432314.0,15.611005783081055
2015-01-21,18.3799991607666,17.149999618530273,17.200000762939453,18.18000030517578,33221048.0,16.38614845275879
2015-01-22,18.549999237060547,17.93000030517578,18.229999542236328,18.15999984741211,22699049.0,16.36812400817871
2015-01-23,18.350000381469727,17.729999542236328,18.15999984741211,17.889999389648438,17055124.0,16.12476348876953
2015-01-26,18.799999237060547,17.780000686645508,17.81999969482422,18.760000228881836,21704466.0,16.908918380737305
2015-01-27,18.889999389648438,17.959999084472656,18.889999389648438,18.329999923706055,19125146.0,16.521347045898438
2015-01-28,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-01-29,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-01-30,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-02,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-03,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-04,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-05,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-06,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-09,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-10,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-11,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-12,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-13,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-16,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-17,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-25,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-26,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-02-27,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-03-02,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-03-03,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-03-04,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-03-05,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-03-06,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0,16.521347045898438
2015-03-09,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,1418902.0,18.170778274536133
2015-03-10,22.18000030517578,21.0,21.8799991607666,22.18000030517578,69548005.0,19.99146270751953
2015-03-11,24.350000381469727,21.600000381469727,22.420000076293945,22.84000015258789,87992951.0,20.586339950561523
2015-03-12,23.200000762939453,21.690000534057617,22.850000381469727,22.010000228881836,43863669.0,19.83823585510254
2015-03-13,22.530000686645508,21.600000381469727,21.8799991607666,22.020000457763672,35632184.0,19.84724998474121
2015-03-16,24.219999313354492,21.959999084472656,22.219999313354492,24.219999313354492,39653357.0,21.830169677734375
2015-03-17,26.170000076293945,23.780000686645508,24.68000030517578,25.459999084472656,52066652.0,22.947818756103516
2015-03-18,25.969999313354492,24.530000686645508,25.0,25.09000015258789,34867722.0,22.614328384399414
2015-03-19,25.850000381469727,24.559999465942383,25.059999465942383,25.420000076293945,30811912.0,22.911767959594727
2015-03-20,26.40999984741211,25.040000915527344,25.40999984741211,26.25,32989496.0,23.659870147705078
2015-03-23,28.860000610351562,25.950000762939453,25.959999084472656,27.639999389648438,46234338.0,24.9127140045166
2015-03-24,28.899999618530273,25.5,27.639999389648438,27.969999313354492,44318821.0,25.210153579711914
2015-03-25,28.8799991607666,27.25,27.81999969482422,28.09000015258789,30572603.0,25.31831169128418
2015-03-26,28.049999237060547,26.190000534057617,27.799999237060547,26.31999969482422,35598953.0,23.722959518432617
2015-03-27,28.56999969482422,25.81999969482422,26.399999618530273,27.739999771118164,31239665.0,25.002845764160156
2015-03-30,28.979999542236328,27.190000534057617,27.799999237060547,27.350000381469727,28224102.0,24.651329040527344
2015-03-31,27.5,26.299999237060547,27.350000381469727,26.829999923706055,23551009.0,24.182640075683594
2015-04-01,27.299999237060547,26.5,26.799999237060547,26.93000030517578,25793070.0,24.27277374267578
2015-04-02,27.440000534057617,26.670000076293945,26.829999923706055,27.15999984741211,20288701.0,24.48007583618164
2015-04-03,27.1200008392334,26.450000762939453,27.0,26.760000228881836,22060422.0,24.11954689025879
2015-04-07,26.700000762939453,25.829999923706055,26.5,26.600000381469727,43372425.0,23.97533416748047
2015-04-08,26.93000030517578,26.0,26.6299991607666,26.309999465942383,29408877.0,23.713947296142578
2015-04-09,26.56999969482422,24.190000534057617,26.5,25.34000015258789,34502695.0,22.83966064453125
2015-04-10,26.260000228881836,24.850000381469727,25.200000762939453,25.690000534057617,20278659.0,23.155126571655273
2015-04-13,26.360000610351562,25.579999923706055,25.600000381469727,26.079999923706055,26940954.0,23.506643295288086
2015-04-14,26.010000228881836,25.360000610351562,26.010000228881836,25.40999984741211,19958405.0,22.902753829956055
2015-04-15,25.5,23.700000762939453,25.420000076293945,24.040000915527344,25182349.0,21.667932510375977
2015-04-16,25.18000030517578,23.690000534057617,23.700000762939453,25.110000610351562,19971776.0,22.632356643676758
2015-04-17,27.6200008392334,25.200000762939453,25.200000762939453,27.6200008392334,62953619.0,24.89468765258789
2015-04-20,28.479999542236328,26.649999618530273,27.290000915527344,27.360000610351562,54443632.0,24.66034507751465
2015-04-21,29.75,27.350000381469727,27.389999389648438,28.31999969482422,50271879.0,25.525617599487305
2015-04-22,30.799999237060547,27.81999969482422,28.459999084472656,30.200000762939453,54355736.0,27.220115661621094
2015-04-23,33.220001220703125,30.299999237060547,30.299999237060547,33.209999084472656,59705903.0,29.9331111907959
2015-04-24,33.04999923706055,31.270000457763672,32.83000183105469,32.0099983215332,48687373.0,28.851518630981445
2015-04-27,34.869998931884766,31.06999969482422,33.68000030517578,32.040000915527344,35094099.0,28.87856101989746
2015-04-28,32.04999923706055,29.200000762939453,31.959999084472656,30.59000015258789,38198527.0,27.571636199951172
2015-04-29,32.20000076293945,30.399999618530273,30.5,31.020000457763672,31981731.0,27.959205627441406
2015-04-30,31.5,30.40999984741211,30.799999237060547,30.68000030517578,21253691.0,27.652751922607422
2015-05-04,31.8799991607666,30.3700008392334,30.700000762939453,31.25,18810335.0,28.1665096282959
2015-05-05,31.239999771118164,28.799999237060547,31.239999771118164,28.850000381469727,30995271.0,26.003320693969727
2015-05-06,30.329999923706055,28.649999618530273,29.3700008392334,29.729999542236328,26003887.0,26.796491622924805
2015-05-07,29.670000076293945,28.809999465942383,29.5,28.969999313354492,15584379.0,26.111480712890625
2015-05-08,30.079999923706055,29.100000381469727,29.15999984741211,30.049999237060547,27651189.0,27.084917068481445
2015-05-11,31.530000686645508,29.700000762939453,30.450000762939453,31.079999923706055,30944641.0,28.01328468322754
2015-05-12,32.68000030517578,31.43000030517578,31.479999542236328,32.290000915527344,31582642.0,29.103893280029297
2015-05-13,33.459999084472656,31.450000762939453,32.290000915527344,32.79999923706055,30932230.0,29.563566207885742
2015-05-14,32.75,31.200000762939453,32.7400016784668,31.309999465942383,22666273.0,28.22058868408203
2015-05-15,33.970001220703125,31.5,32.59000015258789,31.690000534057617,32047456.0,28.56309700012207
2015-05-18,32.65999984741211,30.5,31.0,31.1299991607666,23859750.0,28.058347702026367
2015-05-19,32.0,30.6200008392334,31.149999618530273,31.700000762939453,21520673.0,28.57210922241211
2015-05-20,34.869998931884766,31.700000762939453,31.700000762939453,34.849998474121094,56241226.0,31.411291122436523
2015-05-21,36.54999923706055,34.22999954223633,34.869998931884766,36.459999084472656,41651334.0,32.862430572509766
2015-05-22,39.40999984741211,36.56999969482422,36.56999969482422,38.72999954223633,54410309.0,34.908447265625
2015-05-25,41.29999923706055,37.68000030517578,38.70000076293945,40.04999923706055,39274066.0,36.098201751708984
2015-05-26,41.25,39.02000045776367,40.0,39.959999084472656,33672164.0,36.01708221435547
2015-05-27,41.810001373291016,39.349998474121094,40.09000015258789,40.09000015258789,34063817.0,36.134254455566406
2015-05-28,39.58000183105469,36.08000183105469,39.5,36.08000183105469,39906895.0,32.519927978515625
2015-05-29,38.939998626708984,35.5,36.04999923706055,37.810001373291016,38026283.0,34.0792236328125
2015-06-01,39.75,38.470001220703125,38.75,39.380001068115234,31831474.0,35.49431228637695
2015-06-02,43.31999969482422,39.29999923706055,39.38999938964844,43.31999969482422,41019805.0,39.0455436706543
2015-06-03,45.400001525878906,42.0,44.5,43.880001068115234,35743444.0,39.55028533935547
2015-06-04,44.599998474121094,39.79999923706055,43.900001525878906,43.13999938964844,34713731.0,38.883304595947266
2015-06-05,44.4900016784668,41.349998474121094,43.5,42.9900016784668,31523105.0,38.748104095458984
2015-06-08,43.380001068115234,40.5,43.0,41.58000183105469,31483650.0,37.477230072021484
2015-06-09,45.209999084472656,41.599998474121094,41.599998474121094,45.189998626708984,40131216.0,40.73101806640625
2015-06-10,48.38999938964844,43.20000076293945,44.0,46.90999984741211,36369057.0,42.28131103515625
2015-06-11,47.84000015258789,45.52000045776367,47.0,46.20000076293945,30160795.0,41.6413688659668
2015-06-12,49.5,45.650001525878906,46.29999923706055,48.34000015258789,30264704.0,43.570213317871094
2015-06-15,53.16999816894531,51.16999816894531,53.16999816894531,53.16999816894531,17191561.0,47.923622131347656
2015-06-16,53.0,47.849998474121094,53.0,48.400001525878906,47640731.0,43.624290466308594
2015-06-17,50.0,44.279998779296875,47.29999923706055,48.06999969482422,34166631.0,43.488590240478516
2015-06-18,49.29999923706055,44.599998474121094,48.5,45.029998779296875,32987451.0,40.738319396972656
2015-06-19,44.47999954223633,40.529998779296875,44.47999954223633,40.529998779296875,33434626.0,36.66720199584961
2015-06-23,39.79999923706055,36.47999954223633,38.689998626708984,38.810001373291016,36472290.0,35.11113357543945
2015-06-24,40.52000045776367,37.099998474121094,39.279998779296875,39.130001068115234,34693807.0,35.400634765625
2015-06-25,39.9900016784668,35.220001220703125,39.41999816894531,35.349998474121094,37339099.0,31.980894088745117
2015-06-26,33.5,31.81999969482422,33.5,31.81999969482422,29170449.0,28.78732681274414
2015-06-29,32.47999954223633,28.639999389648438,32.310001373291016,28.639999389648438,49120789.0,25.910404205322266
2015-06-30,31.5,25.780000686645508,27.239999771118164,31.5,69784727.0,28.497825622558594
2015-07-01,33.93000030517578,29.020000457763672,31.0,29.790000915527344,58765078.0,26.950801849365234
2015-07-02,31.1299991607666,26.809999465942383,29.799999237060547,26.809999465942383,52796558.0,24.25481605529785
2015-07-03,28.0,24.1299991607666,25.969999313354492,24.15999984741211,58155435.0,21.85738182067871
2015-07-06,26.579999923706055,21.739999771118164,26.579999923706055,23.899999618530273,87765611.0,21.622159957885742
2015-07-07,22.809999465942383,21.510000228881836,22.549999237060547,21.510000228881836,39723146.0,19.459941864013672
2015-07-08,20.780000686645508,19.360000610351562,19.360000610351562,19.360000610351562,155330189.0,17.514854431152344
2015-07-09,21.299999237060547,19.100000381469727,19.360000610351562,21.299999237060547,41559652.0,19.269960403442383
2015-07-10,23.43000030517578,22.5,23.43000030517578,23.43000030517578,11601606.0,21.196956634521484
2015-07-13,25.770000457763672,25.5,25.770000457763672,25.770000457763672,21583388.0,23.313936233520508
2015-07-14,28.350000381469727,26.75,27.989999771118164,28.350000381469727,52921826.0,25.64804458618164
2015-07-15,28.790000915527344,25.520000457763672,28.790000915527344,26.010000228881836,49041742.0,23.531064987182617
2015-07-16,28.110000610351562,24.100000381469727,25.760000228881836,27.790000915527344,34103426.0,25.141416549682617
2015-07-17,30.56999969482422,27.790000915527344,27.899999618530273,30.56999969482422,34434379.0,27.656461715698242
2015-07-20,32.0,29.329999923706055,30.600000381469727,30.389999389648438,45280329.0,27.49361801147461
2015-07-21,31.299999237060547,29.299999237060547,30.0,30.479999542236328,28948356.0,27.57503890991211
2015-07-22,31.3799991607666,29.600000381469727,30.0,31.360000610351562,31861629.0,28.371170043945312
2015-07-23,33.0,31.0,31.18000030517578,32.33000183105469,29058961.0,29.24872398376465
2015-07-24,32.79999923706055,30.0,32.29999923706055,30.8799991607666,31066446.0,27.936914443969727
2015-07-27,31.75,27.790000915527344,29.5,27.790000915527344,31108299.0,25.141416549682617
2015-07-28,28.549999237060547,25.049999237060547,27.0,26.25,29397686.0,23.74818992614746
2015-07-29,28.81999969482422,25.31999969482422,27.049999237060547,28.799999237060547,26556182.0,26.055156707763672
2015-07-30,29.540000915527344,27.200000762939453,28.700000762939453,27.729999542236328,22954693.0,25.087133407592773
2015-07-31,28.0,26.5,27.270000457763672,26.940000534057617,19143324.0,24.372426986694336
2015-08-03,26.920000076293945,24.229999542236328,26.200000762939453,24.610000610351562,33795099.0,22.26449203491211
2015-08-04,27.06999969482422,24.6200008392334,25.0,27.06999969482422,23039975.0,24.490034103393555
2015-08-05,27.530000686645508,25.969999313354492,27.149999618530273,26.239999771118164,19749834.0,23.73914337158203
2015-08-06,26.850000381469727,25.399999618530273,26.100000381469727,26.139999389648438,13674871.0,23.648670196533203
2015-08-07,28.600000381469727,26.709999084472656,27.0,28.219999313354492,28105882.0,25.530433654785156
2015-08-10,30.440000534057617,28.399999618530273,28.399999618530273,29.989999771118164,31732224.0,27.131738662719727
2015-08-11,30.040000915527344,28.8799991607666,29.81999969482422,29.479999542236328,24337745.0,26.670345306396484
2015-08-12,30.149999618530273,28.68000030517578,29.0,28.719999313354492,18598281.0,25.98278045654297
2015-08-13,29.450000762939453,27.809999465942383,28.5,29.40999984741211,21056059.0,26.607017517089844
2015-08-14,30.959999084472656,29.420000076293945,29.709999084472656,29.860000610351562,30788016.0,27.014131546020508
2015-08-17,30.780000686645508,29.0,29.950000762939453,29.770000457763672,22209527.0,26.932708740234375
2015-08-18,30.0,26.790000915527344,29.799999237060547,26.790000915527344,31076942.0,24.236722946166992
2015-08-19,27.700000762939453,24.399999618530273,25.68000030517578,27.219999313354492,27301653.0,24.62574005126953
2015-08-20,27.3700008392334,26.0,26.950000762939453,26.110000610351562,14378815.0,23.621530532836914
2015-08-21,26.049999237060547,23.579999923706055,25.649999618530273,23.959999084472656,17874663.0,21.676441192626953
2015-08-24,22.989999771118164,21.559999465942383,21.6200008392334,21.559999465942383,46394532.0,19.50518035888672
2015-08-25,20.920000076293945,19.399999618530273,20.100000381469727,19.399999618530273,27990610.0,17.551042556762695
2015-08-26,19.979999542236328,17.459999084472656,19.200000762939453,17.459999084472656,38217390.0,15.795937538146973
2015-08-27,18.700000762939453,16.100000381469727,18.200000762939453,18.049999237060547,35434259.0,16.3297061920166
2015-08-28,19.700000762939453,17.799999237060547,18.510000228881836,19.65999984741211,36471395.0,17.78626251220703
2015-08-31,20.0,18.399999618530273,19.5,18.450000762939453,28365992.0,16.69158363342285
2015-09-01,18.200000762939453,16.610000610351562,18.0,16.610000610351562,23578294.0,15.026949882507324
2015-09-02,17.190000534057617,15.220000267028809,15.550000190734863,16.639999389648438,30220270.0,15.05409049987793
2015-09-07,18.299999237060547,17.200000762939453,17.479999542236328,18.280000686645508,36658249.0,16.53778648376465
2015-09-08,19.3799991607666,17.170000076293945,17.729999542236328,18.979999542236328,31715669.0,17.171070098876953
2015-09-09,20.149999618530273,18.540000915527344,19.0,19.420000076293945,31984750.0,17.569137573242188
2015-09-10,19.399999618530273,18.700000762939453,18.809999465942383,18.81999969482422,16333244.0,17.02631950378418
2015-09-11,19.450000762939453,18.520000457763672,18.6200008392334,19.110000610351562,14393951.0,17.28868293762207
2015-09-14,19.440000534057617,17.200000762939453,19.200000762939453,18.020000457763672,25925176.0,16.30256462097168
2015-09-15,17.68000030517578,16.219999313354492,17.649999618530273,16.219999313354492,15987567.0,14.674118041992188
2015-09-16,17.84000015258789,16.1200008392334,16.299999237060547,17.790000915527344,19267670.0,16.0944881439209
2015-09-17,18.6299991607666,17.149999618530273,18.0,17.200000762939453,23035780.0,15.560720443725586
2015-09-18,17.790000915527344,17.170000076293945,17.40999984741211,17.559999465942383,12789629.0,15.886407852172852
2015-09-21,18.969999313354492,17.020000457763672,17.200000762939453,18.780000686645508,17969348.0,16.99013328552246
2015-09-22,19.360000610351562,18.559999465942383,18.850000381469727,18.790000915527344,16395688.0,16.999181747436523
2015-09-23,19.65999984741211,18.25,18.299999237060547,19.010000228881836,22876454.0,17.198211669921875
2015-09-24,19.739999771118164,19.020000457763672,19.049999237060547,19.229999542236328,16791843.0,17.39724349975586
2015-09-25,19.299999237060547,17.899999618530273,19.079999923706055,18.15999984741211,13817106.0,16.429224014282227
2015-09-28,18.510000228881836,17.799999237060547,18.100000381469727,18.40999984741211,8880262.0,16.6553955078125
2015-09-29,18.389999389648438,17.770000457763672,18.09000015258789,17.93000030517578,8428719.0,16.221141815185547
2015-09-30,18.329999923706055,17.8799991607666,18.209999084472656,17.959999084472656,6835406.0,16.2482852935791
2015-10-08,19.520000457763672,18.5,18.719999313354492,19.010000228881836,17097135.0,17.198211669921875
2015-10-09,20.8799991607666,18.799999237060547,18.799999237060547,20.079999923706055,22721628.0,18.16623306274414
2015-10-12,21.6200008392334,19.969999313354492,20.520000457763672,20.770000457763672,32920039.0,18.79047203063965
2015-10-13,21.579999923706055,20.309999465942383,20.75,21.09000015258789,21872860.0,19.079973220825195
2015-10-14,22.8799991607666,21.110000610351562,21.110000610351562,21.889999389648438,29263681.0,19.803730010986328
2015-10-15,24.079999923706055,22.1200008392334,22.1200008392334,24.079999923706055,36049415.0,21.785005569458008
2015-10-16,24.639999389648438,23.399999618530273,24.31999969482422,23.979999542236328,29378025.0,21.694536209106445
2015-10-19,26.079999923706055,24.049999237060547,24.100000381469727,25.100000381469727,34928337.0,22.707794189453125
2015-10-20,25.889999389648438,24.280000686645508,24.899999618530273,25.6299991607666,21886514.0,23.18727684020996
2015-10-21,25.579999923706055,23.06999969482422,25.549999237060547,23.06999969482422,38528920.0,20.871265411376953
2015-10-22,24.059999465942383,22.270000457763672,23.0,23.649999618530273,23513233.0,21.395986557006836
2015-10-23,24.649999618530273,22.780000686645508,24.270000457763672,23.579999923706055,36518940.0,21.332658767700195
2015-10-26,24.149999618530273,22.780000686645508,24.0,23.3700008392334,33191040.0,21.142671585083008
2015-10-27,24.040000915527344,22.110000610351562,23.049999237060547,23.84000015258789,29159200.0,21.56787872314453
2015-10-28,24.450000762939453,22.860000610351562,23.479999542236328,22.989999771118164,23525978.0,20.79888916015625
2015-10-29,23.81999969482422,22.610000610351562,23.1299991607666,23.299999237060547,18136271.0,21.079341888427734
2015-10-30,24.68000030517578,23.010000228881836,23.06999969482422,23.969999313354492,28093502.0,21.68548583984375
2015-11-02,24.8799991607666,23.3799991607666,23.649999618530273,23.969999313354492,26018928.0,21.68548583984375
2015-11-03,24.399999618530273,23.100000381469727,24.170000076293945,23.299999237060547,16298344.0,21.079341888427734
2015-11-04,25.030000686645508,23.299999237060547,23.299999237060547,24.920000076293945,30190554.0,22.544946670532227
2015-11-05,25.5,23.799999237060547,25.049999237060547,24.139999389648438,52895418.0,21.83928680419922
2015-11-06,24.780000686645508,24.1200008392334,24.1200008392334,24.719999313354492,34370302.0,22.36400604248047
2015-11-09,25.579999923706055,24.43000030517578,24.709999084472656,24.549999237060547,53981327.0,22.2102108001709
2015-11-10,26.8799991607666,24.549999237060547,24.649999618530273,26.110000610351562,69298143.0,23.621530532836914
2015-11-11,26.049999237060547,25.200000762939453,25.950000762939453,25.799999237060547,41154641.0,23.341075897216797
2015-11-12,25.700000762939453,24.600000381469727,25.700000762939453,25.100000381469727,44485308.0,22.707794189453125
2015-11-13,24.950000762939453,24.31999969482422,24.81999969482422,24.40999984741211,31022917.0,22.083555221557617
2015-11-16,24.549999237060547,23.719999313354492,23.899999618530273,24.489999771118164,19016870.0,22.155929565429688
2015-11-17,25.290000915527344,23.799999237060547,24.8799991607666,23.920000076293945,35008435.0,21.640254974365234
2015-11-18,24.15999984741211,22.799999237060547,24.0,23.059999465942383,27778974.0,20.86221694946289
2015-11-19,24.18000030517578,23.0,23.200000762939453,24.0,33173252.0,21.712631225585938
2015-11-20,24.139999389648438,23.5,23.790000915527344,23.8700008392334,38434941.0,21.595020294189453
2015-11-23,24.979999542236328,23.68000030517578,23.809999465942383,24.690000534057617,47342991.0,22.336868286132812
2015-11-24,24.600000381469727,23.809999465942383,24.479999542236328,24.479999542236328,24464567.0,22.146883010864258
2015-11-25,25.75,24.200000762939453,24.229999542236328,25.469999313354492,45021051.0,23.042526245117188
2015-11-26,26.1299991607666,24.700000762939453,25.399999618530273,24.75,33849743.0,22.391149520874023
2015-11-27,24.75,22.440000534057617,24.600000381469727,22.690000534057617,30091856.0,20.527481079101562
2015-11-30,23.3700008392334,21.719999313354492,22.56999969482422,22.90999984741211,26925367.0,20.72651481628418
2015-12-01,23.670000076293945,22.579999923706055,22.899999618530273,23.09000015258789,19335765.0,20.889358520507812
2015-12-02,23.280000686645508,22.15999984741211,23.190000534057617,22.829999923706055,14083322.0,20.654138565063477
2015-12-03,23.489999771118164,22.860000610351562,22.860000610351562,23.440000534057617,17525708.0,21.206003189086914
2015-12-04,23.389999389648438,22.68000030517578,23.020000457763672,22.84000015258789,25033609.0,20.66318702697754
2015-12-07,23.469999313354492,22.389999389648438,22.889999389648438,23.219999313354492,22631273.0,21.006967544555664
2015-12-08,22.979999542236328,22.110000610351562,22.8799991607666,22.31999969482422,21521465.0,20.192747116088867
2015-12-09,22.799999237060547,22.06999969482422,22.06999969482422,22.329999923706055,13471442.0,20.201793670654297
2015-12-10,22.68000030517578,22.219999313354492,22.229999542236328,22.299999237060547,12530046.0,20.174650192260742
2015-12-11,22.40999984741211,22.100000381469727,22.18000030517578,22.190000534057617,10684606.0,20.075136184692383
2015-12-14,22.25,21.329999923706055,22.1200008392334,22.229999542236328,19090085.0,20.111324310302734
2015-12-15,22.469999313354492,22.010000228881836,22.229999542236328,22.239999771118164,13674112.0,20.120370864868164
2015-12-16,22.520000457763672,21.979999542236328,22.43000030517578,22.149999618530273,16505820.0,20.0389461517334
2015-12-17,22.979999542236328,22.25,22.270000457763672,22.889999389648438,32574986.0,20.708419799804688
2015-12-18,22.979999542236328,22.450000762939453,22.899999618530273,22.59000015258789,14877733.0,20.437013626098633
2015-12-21,23.450000762939453,22.510000228881836,22.68000030517578,23.200000762939453,28457982.0,20.988876342773438
2015-12-22,23.360000610351562,22.760000228881836,23.15999984741211,23.329999923706055,18961768.0,21.106483459472656
2015-12-23,23.979999542236328,23.200000762939453,23.290000915527344,23.360000610351562,25522247.0,21.133625030517578
2015-12-24,23.31999969482422,22.600000381469727,23.31999969482422,22.950000762939453,15551020.0,20.7627010345459
2015-12-25,23.280000686645508,22.950000762939453,23.030000686645508,23.15999984741211,12345512.0,20.95269012451172
2015-12-28,23.290000915527344,22.219999313354492,23.25,22.280000686645508,18334311.0,20.156558990478516
2015-12-29,22.450000762939453,21.979999542236328,22.219999313354492,22.18000030517578,14414183.0,20.066089630126953
2015-12-30,22.280000686645508,21.799999237060547,22.18000030517578,22.139999389648438,19939363.0,20.02989959716797
2015-12-31,22.229999542236328,21.420000076293945,22.149999618530273,21.530000686645508,16430188.0,19.478038787841797
2016-01-04,21.6299991607666,19.3799991607666,21.600000381469727,19.3799991607666,20405246.0,17.532949447631836
2016-01-05,19.399999618530273,18.06999969482422,18.100000381469727,19.020000457763672,29016727.0,17.207260131835938
2016-01-06,19.34000015258789,18.75,19.100000381469727,19.239999771118164,15234927.0,17.40629005432129
2016-01-07,18.950000762939453,17.31999969482422,18.93000030517578,17.31999969482422,4645600.0,15.669280052185059
2016-01-08,17.959999084472656,16.030000686645508,17.84000015258789,17.3700008392334,21213687.0,15.714515686035156
2016-01-11,17.190000534057617,15.630000114440918,17.0,15.630000114440918,21250813.0,14.140350341796875
2016-01-12,16.100000381469727,15.489999771118164,15.6899995803833,16.010000228881836,20909030.0,14.48413372039795
2016-01-13,16.15999984741211,14.899999618530273,16.030000686645508,15.0,31587863.0,13.570392608642578
2016-01-14,15.550000190734863,14.350000381469727,14.5,15.520000457763672,51135071.0,14.040834426879883
2016-01-15,15.449999809265137,14.359999656677246,15.25,14.600000381469727,31248295.0,13.208518028259277
2016-01-18,15.300000190734863,14.220000267028809,14.220000267028809,15.039999961853027,29328652.0,13.60658073425293
2016-01-19,15.649999618530273,14.920000076293945,15.029999732971191,15.600000381469727,37210434.0,14.113208770751953
2016-01-20,15.989999771118164,15.390000343322754,15.479999542236328,15.550000190734863,33027658.0,14.067975997924805
2016-01-21,16.649999618530273,15.25,15.430000305175781,15.619999885559082,41065547.0,14.131301879882812
2016-01-22,16.510000228881836,15.420000076293945,15.979999542236328,16.34000015258789,30894465.0,14.78268051147461
2016-01-25,16.670000076293945,15.880000114440918,16.540000915527344,16.18000030517578,25940361.0,14.637931823730469
2016-01-26,16.200000762939453,14.5600004196167,16.049999237060547,14.5600004196167,27338318.0,13.172329902648926
2016-01-27,15.15999984741211,14.069999694824219,14.6899995803833,15.039999961853027,37261816.0,13.60658073425293
2016-01-28,15.449999809265137,14.600000381469727,14.779999732971191,14.680000305175781,24383266.0,13.280891418457031
2016-01-29,15.579999923706055,14.65999984741211,14.800000190734863,15.539999961853027,26417813.0,14.058927536010742
2016-02-01,15.569999694824219,14.65999984741211,15.489999771118164,15.15999984741211,20943742.0,13.715144157409668
2016-02-02,16.170000076293945,15.029999732971191,15.100000381469727,16.0,25581019.0,14.475086212158203
2016-02-03,16.040000915527344,15.449999809265137,15.680000305175781,15.859999656677246,24032860.0,14.348428726196289
2016-02-04,16.3799991607666,15.899999618530273,16.09000015258789,16.139999389648438,22203704.0,14.601743698120117
2016-02-05,16.260000228881836,15.699999809265137,16.190000534057617,15.720000267028809,15874329.0,14.221773147583008
2016-02-15,15.710000038146973,15.0,15.210000038146973,15.630000114440918,18860478.0,14.140350341796875
2016-02-16,16.549999237060547,15.640000343322754,15.649999618530273,16.479999542236328,29179815.0,14.90933895111084
2016-02-17,16.8700008392334,16.200000762939453,16.440000534057617,16.719999313354492,30825122.0,15.126465797424316
2016-02-18,17.25,16.420000076293945,17.010000228881836,16.59000015258789,30114327.0,15.008854866027832
2016-02-19,16.68000030517578,16.3799991607666,16.510000228881836,16.459999084472656,17812708.0,14.891244888305664
2016-02-22,17.09000015258789,16.549999237060547,16.700000762939453,16.790000915527344,24902720.0,15.189796447753906
2016-02-23,16.8700008392334,16.149999618530273,16.81999969482422,16.399999618530273,25627595.0,14.836962699890137
2016-02-24,16.469999313354492,15.989999771118164,16.25,16.420000076293945,21812202.0,14.855056762695312
2016-02-25,16.420000076293945,14.779999732971191,16.34000015258789,14.779999732971191,29806547.0,13.371359825134277
2016-02-26,14.9399995803833,14.260000228881836,14.880000114440918,14.5600004196167,21143875.0,13.172329902648926
2016-02-29,14.479999542236328,13.100000381469727,14.430000305175781,13.390000343322754,30027187.0,12.113837242126465
2016-03-01,13.890000343322754,13.279999732971191,13.359999656677246,13.729999542236328,19577257.0,12.421431541442871
2016-03-02,14.649999618530273,13.65999984741211,13.65999984741211,14.529999732971191,22950126.0,13.145186424255371
2016-03-03,15.069999694824219,14.460000038146973,14.539999961853027,14.720000267028809,24684852.0,13.317079544067383
2016-03-04,14.850000381469727,13.979999542236328,14.649999618530273,14.319999694824219,24289825.0,12.955202102661133
2016-03-07,14.800000190734863,14.390000343322754,14.390000343322754,14.600000381469727,15905550.0,13.208518028259277
2016-03-08,14.65999984741211,13.8100004196167,14.479999542236328,14.640000343322754,20427362.0,13.244704246520996
2016-03-09,14.350000381469727,13.829999923706055,14.279999732971191,14.229999542236328,17660001.0,12.873779296875
2016-03-10,14.300000190734863,13.779999732971191,14.149999618530273,13.84000015258789,16395173.0,12.520950317382812
2016-03-11,14.130000114440918,13.630000114440918,13.699999809265137,13.9399995803833,10902989.0,12.611419677734375
2016-03-14,14.670000076293945,14.0600004196167,14.0600004196167,14.359999656677246,20305568.0,12.991390228271484
2016-03-15,14.979999542236328,14.010000228881836,14.369999885559082,14.779999732971191,28628270.0,13.371359825134277
2016-03-16,14.729999542236328,14.420000076293945,14.630000114440918,14.5,18432640.0,13.118047714233398
2016-03-17,15.050000190734863,14.390000343322754,14.5600004196167,14.930000305175781,24004652.0,13.507065773010254
2016-03-18,15.640000343322754,14.920000076293945,14.989999771118164,15.479999542236328,35007415.0,14.004646301269531
2016-03-21,16.25,15.600000381469727,15.800000190734863,16.139999389648438,36351593.0,14.601743698120117
2016-03-22,16.049999237060547,15.779999732971191,15.979999542236328,15.84000015258789,22786724.0,14.33033561706543
2016-03-23,15.9399995803833,15.649999618530273,15.800000190734863,15.880000114440918,19181827.0,14.366522789001465
2016-03-24,15.829999923706055,15.460000038146973,15.710000038146973,15.479999542236328,17848224.0,14.004646301269531
2016-03-25,15.670000076293945,15.350000381469727,15.399999618530273,15.600000381469727,15690397.0,14.113208770751953
2016-03-28,15.819999694824219,15.199999809265137,15.600000381469727,15.319999694824219,17782331.0,13.859895706176758
2016-03-29,15.380000114440918,14.670000076293945,15.25,14.819999694824219,19748189.0,13.407547950744629
2016-03-30,15.600000381469727,14.9399995803833,14.9399995803833,15.510000228881836,22105658.0,14.031787872314453
2016-03-31,16.040000915527344,15.569999694824219,15.630000114440918,15.850000381469727,28092405.0,14.339383125305176
2016-04-01,15.800000190734863,15.119999885559082,15.65999984741211,15.729999542236328,26264085.0,14.230819702148438
2016-04-05,16.25,15.529999732971191,15.670000076293945,16.219999313354492,32853229.0,14.674118041992188
2016-04-06,16.489999771118164,16.049999237060547,16.15999984741211,16.229999542236328,25740987.0,14.683165550231934
2016-04-07,16.34000015258789,15.75,16.280000686645508,15.760000228881836,23041318.0,14.257960319519043
2016-04-08,15.630000114440918,15.289999961853027,15.550000190734863,15.479999542236328,17059827.0,14.004646301269531
2016-04-11,16.110000610351562,15.600000381469727,15.630000114440918,16.0,24504253.0,14.475086212158203
2016-04-12,16.030000686645508,15.579999923706055,15.949999809265137,15.84000015258789,17791692.0,14.33033561706543
2016-04-13,16.639999389648438,15.899999618530273,16.0,16.299999237060547,43621582.0,14.746493339538574
2016-04-14,16.59000015258789,16.25,16.3799991607666,16.479999542236328,25934165.0,14.90933895111084
2016-04-15,16.559999465942383,16.079999923706055,16.549999237060547,16.270000457763672,23471965.0,14.719353675842285
2016-04-18,16.219999313354492,15.779999732971191,16.200000762939453,15.890000343322754,21594327.0,14.375571250915527
2016-04-19,16.040000915527344,15.6899995803833,16.010000228881836,15.949999809265137,15141705.0,14.429852485656738
2016-04-20,16.0,14.609999656677246,15.899999618530273,15.069999694824219,29180874.0,13.633722305297852
2016-04-21,15.109999656677246,14.6899995803833,15.0,14.760000228881836,14676429.0,13.353267669677734
2016-04-22,14.949999809265137,14.680000305175781,14.680000305175781,14.90999984741211,10198922.0,13.488970756530762
2016-04-25,14.850000381469727,14.550000190734863,14.850000381469727,14.680000305175781,10122597.0,13.280891418457031
2016-04-26,14.880000114440918,14.539999961853027,14.710000038146973,14.869999885559082,14286583.0,13.452783584594727
2016-04-27,14.920000076293945,14.6899995803833,14.850000381469727,14.720000267028809,12922237.0,13.317079544067383
2016-04-28,14.850000381469727,14.369999885559082,14.670000076293945,14.8100004196167,16488631.0,13.398502349853516
2016-04-29,15.239999771118164,14.739999771118164,14.760000228881836,15.09000015258789,22497434.0,13.651817321777344
2016-05-03,15.75,14.9399995803833,15.029999732971191,15.550000190734863,27053499.0,14.067975997924805
2016-05-04,16.190000534057617,15.430000305175781,15.460000038146973,15.899999618530273,33165425.0,14.38461685180664
2016-05-05,16.200000762939453,15.8100004196167,15.970000267028809,16.079999923706055,26309155.0,14.547460556030273
2016-05-06,16.799999237060547,15.600000381469727,16.200000762939453,15.630000114440918,53411334.0,14.140350341796875
2016-05-09,15.460000038146973,14.880000114440918,15.399999618530273,15.029999732971191,25280560.0,13.5975341796875
2016-05-10,15.140000343322754,14.90999984741211,15.0,15.069999694824219,11387128.0,13.633722305297852
2016-05-11,15.359999656677246,14.920000076293945,15.149999618530273,15.09000015258789,16877541.0,13.651817321777344
2016-05-12,15.140000343322754,14.609999656677246,14.739999771118164,15.069999694824219,12721312.0,13.633722305297852
2016-05-13,15.180000305175781,14.75,15.069999694824219,14.84000015258789,11752717.0,13.425642967224121
2016-05-16,14.949999809265137,14.529999732971191,14.770000457763672,14.920000076293945,12111763.0,13.498018264770508
2016-05-17,14.84000015258789,14.539999961853027,14.789999961853027,14.720000267028809,9540838.0,13.479702949523926
2016-05-18,14.609999656677246,14.0,14.600000381469727,14.25,17491984.0,13.049304962158203
2016-05-19,14.529999732971191,14.199999809265137,14.25,14.270000457763672,10043487.0,13.067620277404785
2016-05-20,14.399999618530273,14.010000228881836,14.149999618530273,14.390000343322754,6781144.0,13.177508354187012
2016-05-23,14.630000114440918,14.359999656677246,14.369999885559082,14.550000190734863,9506237.0,13.324027061462402
2016-05-24,14.550000190734863,14.170000076293945,14.5,14.3100004196167,7416865.0,13.104249000549316
2016-05-25,14.729999542236328,14.369999885559082,14.430000305175781,14.600000381469727,14234243.0,13.3698148727417
2016-05-26,14.600000381469727,14.170000076293945,14.5,14.529999732971191,11106485.0,13.30571174621582
2016-05-27,14.630000114440918,14.380000114440918,14.489999771118164,14.460000038146973,7681676.0,13.241610527038574
2016-05-30,14.600000381469727,14.220000267028809,14.399999618530273,14.319999694824219,8037751.0,13.11340618133545
2016-05-31,15.100000381469727,14.34000015258789,14.34000015258789,15.0600004196167,20857941.0,13.791055679321289
2016-06-01,15.25,14.979999542236328,15.050000190734863,15.029999732971191,15957846.0,13.763583183288574
2016-06-02,15.149999618530273,14.9399995803833,15.0600004196167,15.130000114440918,11435316.0,13.855156898498535
2016-06-03,15.930000305175781,15.119999885559082,15.170000076293945,15.609999656677246,27485348.0,14.29471206665039
2016-06-06,15.630000114440918,15.329999923706055,15.510000228881836,15.470000267028809,13934596.0,14.166508674621582
2016-06-07,15.59000015258789,15.380000114440918,15.5600004196167,15.5,12340679.0,14.19398021697998
2016-06-08,15.529999732971191,15.239999771118164,15.520000457763672,15.380000114440918,13403456.0,14.084092140197754
2016-06-13,15.300000190734863,14.65999984741211,15.199999809265137,14.75,23067822.0,13.507174491882324
2016-06-14,14.8100004196167,14.470000267028809,14.710000038146973,14.630000114440918,10608893.0,13.397286415100098
2016-06-15,15.199999809265137,14.489999771118164,14.579999923706055,15.0,20736048.0,13.736111640930176
2016-06-16,15.029999732971191,14.680000305175781,14.949999809265137,14.739999771118164,14396437.0,13.498018264770508
2016-06-17,15.0600004196167,14.739999771118164,14.800000190734863,14.880000114440918,15013919.0,13.626222610473633
2016-06-20,14.960000038146973,14.609999656677246,14.899999618530273,14.770000457763672,12643354.0,13.525490760803223
2016-06-21,15.069999694824219,14.5600004196167,14.84000015258789,14.640000343322754,18912958.0,13.406444549560547
2016-06-22,14.869999885559082,14.520000457763672,14.520000457763672,14.859999656677246,12684545.0,13.607906341552734
2016-06-23,14.970000267028809,14.649999618530273,14.970000267028809,14.770000457763672,11096109.0,13.525490760803223
2016-06-24,14.899999618530273,14.239999771118164,14.760000228881836,14.489999771118164,16231183.0,13.269082069396973
2016-06-27,14.859999656677246,14.350000381469727,14.350000381469727,14.8100004196167,15744770.0,13.56212043762207
2016-06-28,15.130000114440918,14.729999542236328,14.739999771118164,15.100000381469727,20051465.0,13.827685356140137
2016-06-29,15.260000228881836,15.029999732971191,15.149999618530273,15.069999694824219,17377236.0,13.800212860107422
2016-06-30,15.399999618530273,15.039999961853027,15.119999885559082,15.210000038146973,19231067.0,13.928415298461914
2016-07-01,15.350000381469727,15.0600004196167,15.229999542236328,15.130000114440918,15026850.0,13.855156898498535
2016-07-04,15.630000114440918,15.069999694824219,15.09000015258789,15.489999771118164,23158898.0,14.184823036193848
2016-07-05,15.779999732971191,15.449999809265137,15.529999732971191,15.529999732971191,21637166.0,14.221452713012695
2016-07-06,15.890000343322754,15.350000381469727,15.460000038146973,15.75,25831811.0,14.422916412353516
2016-07-07,15.720000267028809,15.319999694824219,15.6899995803833,15.449999809265137,24250178.0,14.148193359375
2016-07-08,15.949999809265137,15.399999618530273,15.449999809265137,15.800000190734863,30583654.0,14.468704223632812
2016-07-11,16.190000534057617,15.600000381469727,15.979999542236328,15.649999618530273,30739556.0,14.331341743469238
2016-07-12,16.170000076293945,15.550000190734863,15.550000190734863,16.149999618530273,28026134.0,14.78921127319336
2016-07-13,16.59000015258789,16.06999969482422,16.18000030517578,16.260000228881836,32355861.0,14.889944076538086
2016-07-14,16.360000610351562,16.100000381469727,16.25,16.34000015258789,22335802.0,14.963203430175781
2016-07-15,16.360000610351562,16.0,16.31999969482422,16.110000610351562,18259082.0,14.752582550048828
2016-07-18,16.149999618530273,15.859999656677246,16.100000381469727,15.890000343322754,16637938.0,14.55112075805664
2016-07-19,15.979999542236328,15.640000343322754,15.859999656677246,15.979999542236328,22688666.0,14.633537292480469
2016-07-20,17.219999313354492,15.899999618530273,15.899999618530273,16.920000076293945,64310219.0,15.494332313537598
2016-07-21,16.979999542236328,16.600000381469727,16.600000381469727,16.770000457763672,35287234.0,15.356972694396973
2016-07-22,17.34000015258789,16.670000076293945,16.729999542236328,16.84000015258789,37068769.0,15.421072959899902
2016-07-25,17.649999618530273,16.700000762939453,16.780000686645508,17.459999084472656,45911163.0,15.988832473754883
2016-07-26,17.700000762939453,17.209999084472656,17.399999618530273,17.59000015258789,31200661.0,16.107879638671875
2016-07-27,17.549999237060547,16.200000762939453,17.520000457763672,16.549999237060547,50288205.0,15.155508041381836
2016-07-28,17.190000534057617,16.309999465942383,16.59000015258789,17.15999984741211,45227940.0,15.714109420776367
2016-07-29,17.280000686645508,16.65999984741211,16.989999771118164,16.809999465942383,26352482.0,15.393600463867188
2016-08-01,16.700000762939453,15.9399995803833,16.700000762939453,16.010000228881836,26327924.0,14.661008834838867
2016-08-02,16.25,15.979999542236328,16.059999465942383,16.229999542236328,12727134.0,14.862470626831055
2016-08-03,16.270000457763672,16.020000457763672,16.149999618530273,16.15999984741211,14464619.0,14.798369407653809
2016-08-04,16.270000457763672,15.920000076293945,16.139999389648438,16.260000228881836,15754643.0,14.889944076538086
2016-08-05,16.280000686645508,16.020000457763672,16.25,16.059999465942383,14002362.0,14.706794738769531
2016-08-08,16.889999389648438,16.030000686645508,16.059999465942383,16.8799991607666,29843116.0,15.457700729370117
2016-08-09,17.229999542236328,16.719999313354492,16.780000686645508,17.030000686645508,29631598.0,15.595063209533691
2016-08-10,17.3700008392334,16.90999984741211,17.010000228881836,17.0,24876270.0,15.567590713500977
2016-08-11,17.15999984741211,16.700000762939453,16.979999542236328,16.84000015258789,23163725.0,15.421072959899902
2016-08-12,17.190000534057617,16.700000762939453,16.799999237060547,17.100000381469727,22597776.0,15.65916633605957
2016-08-15,17.530000686645508,16.93000030517578,17.15999984741211,17.31999969482422,28070798.0,15.860629081726074
2016-08-16,17.450000762939453,17.1299991607666,17.360000610351562,17.170000076293945,19984649.0,15.723268508911133
2016-08-17,17.530000686645508,16.959999084472656,17.190000534057617,17.450000762939453,26529330.0,15.979677200317383
2016-08-18,18.0,17.229999542236328,17.389999389648438,17.690000534057617,37703140.0,16.199453353881836
2016-08-19,18.549999237060547,17.579999923706055,17.690000534057617,18.270000457763672,48833271.0,16.73058319091797
2016-08-22,18.690000534057617,17.780000686645508,18.200000762939453,17.829999923706055,27072961.0,16.32765769958496
2016-08-23,18.170000076293945,17.639999389648438,17.829999923706055,17.920000076293945,18504553.0,16.41007423400879
2016-08-24,18.489999771118164,17.860000610351562,17.920000076293945,18.100000381469727,25041941.0,16.574907302856445
2016-08-25,17.969999313354492,17.329999923706055,17.969999313354492,17.6299991607666,22635666.0,16.144508361816406
2016-08-26,18.09000015258789,17.510000228881836,17.65999984741211,17.799999237060547,17688625.0,16.300182342529297
2016-08-29,18.239999771118164,17.81999969482422,17.81999969482422,18.09000015258789,16271532.0,16.565750122070312
2016-08-30,18.59000015258789,18.149999618530273,18.149999618530273,18.350000381469727,23580554.0,16.80384063720703
2016-08-31,18.450000762939453,18.020000457763672,18.450000762939453,18.1299991607666,17550423.0,16.602378845214844
2016-09-01,18.299999237060547,17.709999084472656,18.1200008392334,17.719999313354492,18458422.0,16.226924896240234
2016-09-02,17.860000610351562,17.360000610351562,17.6299991607666,17.780000686645508,17858784.0,16.281869888305664
2016-09-05,17.989999771118164,17.530000686645508,17.760000228881836,17.6299991607666,14232279.0,16.144508361816406
2016-09-06,17.940000534057617,17.360000610351562,17.559999465942383,17.920000076293945,17056826.0,16.41007423400879
2016-09-07,18.049999237060547,17.559999465942383,17.889999389648438,17.68000030517578,16370441.0,16.19029426574707
2016-09-08,17.75,17.3799991607666,17.649999618530273,17.559999465942383,14894255.0,16.080408096313477
2016-09-09,17.639999389648438,17.34000015258789,17.559999465942383,17.360000610351562,9969123.0,15.897258758544922
2016-09-12,17.079999923706055,16.610000610351562,16.989999771118164,16.899999618530273,20400671.0,15.476016998291016
2016-09-13,17.079999923706055,16.809999465942383,16.989999771118164,17.06999969482422,8810051.0,15.631694793701172
2016-09-14,17.030000686645508,16.81999969482422,16.969999313354492,16.920000076293945,6835983.0,15.494332313537598
2016-09-19,17.1200008392334,16.799999237060547,16.899999618530273,16.969999313354492,7310445.0,15.540117263793945
2016-09-20,16.969999313354492,16.510000228881836,16.940000534057617,16.6299991607666,16926343.0,15.228766441345215
2016-09-21,16.780000686645508,16.469999313354492,16.6200008392334,16.610000610351562,10169463.0,15.21045207977295
2016-09-22,16.760000228881836,16.540000915527344,16.670000076293945,16.600000381469727,12171838.0,15.201294898986816
2016-09-23,16.709999084472656,16.56999969482422,16.6200008392334,16.670000076293945,8782083.0,15.265398025512695
2016-09-26,16.6299991607666,16.1200008392334,16.610000610351562,16.200000762939453,10954413.0,14.835000038146973
2016-09-27,16.350000381469727,16.09000015258789,16.200000762939453,16.34000015258789,6233282.0,14.963203430175781
2016-09-28,16.389999389648438,16.229999542236328,16.389999389648438,16.25,4873549.0,14.880786895751953
2016-09-29,16.459999084472656,16.200000762939453,16.309999465942383,16.450000762939453,6590282.0,15.063935279846191
2016-09-30,16.6200008392334,16.360000610351562,16.399999618530273,16.510000228881836,7466707.0,15.118878364562988
2016-10-10,17.020000457763672,16.59000015258789,16.639999389648438,16.899999618530273,9691190.0,15.476016998291016
2016-10-11,17.049999237060547,16.790000915527344,16.90999984741211,16.809999465942383,10066553.0,15.393600463867188
2016-10-12,16.81999969482422,16.649999618530273,16.75,16.790000915527344,7114369.0,15.375286102294922
2016-10-13,16.829999923706055,16.670000076293945,16.780000686645508,16.739999771118164,6466281.0,15.329499244689941
2016-10-14,16.729999542236328,16.56999969482422,16.670000076293945,16.68000030517578,6415170.0,15.274557113647461
2016-10-17,16.729999542236328,16.360000610351562,16.709999084472656,16.3799991607666,8302160.0,14.999832153320312
2016-10-18,16.649999618530273,16.34000015258789,16.399999618530273,16.639999389648438,10585198.0,15.23792552947998
2016-10-19,16.719999313354492,16.5,16.649999618530273,16.579999923706055,6353892.0,15.182979583740234
2016-10-20,16.6200008392334,16.43000030517578,16.56999969482422,16.530000686645508,6474625.0,15.137194633483887
2016-10-21,16.770000457763672,16.43000030517578,16.520000457763672,16.739999771118164,10860927.0,15.329499244689941
2016-10-24,16.920000076293945,16.68000030517578,16.719999313354492,16.860000610351562,12486726.0,15.4393892288208
2016-10-25,16.93000030517578,16.68000030517578,16.889999389648438,16.799999237060547,9298264.0,15.384443283081055
2016-10-26,16.899999618530273,16.719999313354492,16.780000686645508,16.829999923706055,10742223.0,15.41191577911377
2016-10-27,16.799999237060547,16.600000381469727,16.790000915527344,16.690000534057617,8497996.0,15.283713340759277
2016-10-28,16.739999771118164,16.280000686645508,16.639999389648438,16.350000381469727,10896558.0,14.97236156463623
2016-10-31,16.469999313354492,16.290000915527344,16.389999389648438,16.3799991607666,6956295.0,14.999832153320312
2016-11-01,16.549999237060547,16.389999389648438,16.43000030517578,16.530000686645508,6108453.0,15.137194633483887
2016-11-02,16.81999969482422,16.43000030517578,16.520000457763672,16.700000762939453,13463367.0,15.29287052154541
2016-11-03,16.850000381469727,16.6200008392334,16.700000762939453,16.700000762939453,10083876.0,15.29287052154541
2016-11-04,16.799999237060547,16.510000228881836,16.739999771118164,16.579999923706055,9794828.0,15.182979583740234
2016-11-07,16.790000915527344,16.510000228881836,16.579999923706055,16.739999771118164,8971339.0,15.329499244689941
2016-11-08,17.09000015258789,16.770000457763672,16.989999771118164,16.829999923706055,13790614.0,15.41191577911377
2016-11-09,16.950000762939453,16.459999084472656,16.850000381469727,16.65999984741211,15107909.0,15.256240844726562
2016-11-10,17.049999237060547,16.760000228881836,16.829999923706055,16.989999771118164,17126160.0,15.558433532714844
2016-11-11,17.09000015258789,16.8700008392334,17.0,17.020000457763672,12129839.0,15.585906028747559
2016-11-14,17.450000762939453,16.93000030517578,16.989999771118164,17.31999969482422,22442419.0,15.860629081726074
2016-11-15,17.440000534057617,17.190000534057617,17.309999465942383,17.329999923706055,11485396.0,15.869786262512207
2016-11-16,17.850000381469727,17.34000015258789,17.34000015258789,17.56999969482422,24054122.0,16.08956527709961
2016-11-17,17.690000534057617,17.219999313354492,17.59000015258789,17.360000610351562,12828746.0,15.897258758544922
2016-11-18,17.420000076293945,17.149999618530273,17.350000381469727,17.219999313354492,8928010.0,15.76905345916748
2016-11-21,17.350000381469727,17.15999984741211,17.190000534057617,17.260000228881836,8086060.0,15.805685043334961
2016-11-22,17.389999389648438,17.100000381469727,17.190000534057617,17.329999923706055,11212928.0,15.869786262512207
2016-11-23,17.31999969482422,16.959999084472656,17.31999969482422,17.030000686645508,15248757.0,15.595063209533691
2016-11-24,17.06999969482422,16.889999389648438,16.979999542236328,16.93000030517578,9803226.0,15.50348949432373
2016-11-25,17.030000686645508,16.600000381469727,16.899999618530273,17.010000228881836,11612472.0,15.576748847961426
2016-11-28,17.350000381469727,16.969999313354492,17.040000915527344,17.139999389648438,15853618.0,15.695796012878418
2016-11-29,17.209999084472656,16.8799991607666,17.149999618530273,16.889999389648438,14659394.0,15.466859817504883
2016-11-30,17.030000686645508,16.690000534057617,16.850000381469727,16.81999969482422,9811079.0,15.40275764465332
2016-12-01,16.959999084472656,16.75,16.75,16.850000381469727,7287448.0,15.430230140686035
2016-12-02,16.90999984741211,16.43000030517578,16.860000610351562,16.479999542236328,12167558.0,15.091405868530273
2016-12-05,16.56999969482422,16.149999618530273,16.3700008392334,16.309999465942383,14747825.0,14.935730934143066
2016-12-06,16.3799991607666,16.200000762939453,16.329999923706055,16.219999313354492,6630256.0,14.853314399719238
2016-12-07,16.440000534057617,16.209999084472656,16.209999084472656,16.40999984741211,6764616.0,15.027304649353027
2016-12-08,16.469999313354492,16.15999984741211,16.43000030517578,16.209999084472656,9018409.0,14.844155311584473
2016-12-09,16.280000686645508,16.1299991607666,16.219999313354492,16.190000534057617,7841479.0,14.825841903686523
2016-12-12,16.260000228881836,15.300000190734863,16.25,15.510000228881836,21197275.0,14.20313835144043
2016-12-13,15.510000228881836,15.180000305175781,15.5,15.449999809265137,7308952.0,14.148193359375
2016-12-14,15.4399995803833,15.229999542236328,15.430000305175781,15.3100004196167,6059796.0,14.019989967346191
2016-12-15,15.520000457763672,15.199999809265137,15.319999694824219,15.399999618530273,6349954.0,14.10240650177002
2016-12-16,15.489999771118164,15.329999923706055,15.369999885559082,15.420000076293945,9239559.0,14.120721817016602
2016-12-19,15.420000076293945,14.960000038146973,15.420000076293945,15.050000190734863,16586100.0,13.781898498535156
2016-12-20,15.140000343322754,14.970000267028809,15.069999694824219,15.09000015258789,8017142.0,13.818527221679688
2016-12-21,15.270000457763672,15.079999923706055,15.09000015258789,15.220000267028809,8562799.0,13.937573432922363
2016-12-22,15.25,14.960000038146973,15.220000267028809,15.119999885559082,9089526.0,13.845998764038086
2016-12-23,15.119999885559082,14.899999618530273,15.079999923706055,14.949999809265137,10721541.0,13.690322875976562
2016-12-26,15.220000267028809,14.869999885559082,14.920000076293945,15.199999809265137,11377943.0,13.919259071350098
2016-12-27,15.430000305175781,15.170000076293945,15.229999542236328,15.239999771118164,9287867.0,13.955887794494629
2016-12-28,15.359999656677246,15.1899995803833,15.220000267028809,15.279999732971191,8349811.0,13.992517471313477
2016-12-29,15.329999923706055,15.149999618530273,15.279999732971191,15.199999809265137,6272462.0,13.919259071350098
2016-12-30,15.329999923706055,15.15999984741211,15.239999771118164,15.319999694824219,6240053.0,14.029147148132324
2017-01-03,15.380000114440918,15.279999732971191,15.34000015258789,15.350000381469727,6708510.0,14.056618690490723
2017-01-04,15.460000038146973,15.289999961853027,15.369999885559082,15.449999809265137,9118572.0,14.148193359375
2017-01-05,15.489999771118164,15.289999961853027,15.430000305175781,15.319999694824219,8225405.0,14.029147148132324
2017-01-06,15.369999885559082,15.220000267028809,15.300000190734863,15.350000381469727,5955180.0,14.056618690490723
2017-01-09,15.609999656677246,15.25,15.350000381469727,15.579999923706055,10947607.0,14.267240524291992
2017-01-10,15.869999885559082,15.5600004196167,15.600000381469727,15.609999656677246,13658152.0,14.29471206665039
2017-01-11,15.609999656677246,15.369999885559082,15.600000381469727,15.390000343322754,8513213.0,14.093250274658203
2017-01-12,15.520000457763672,15.3100004196167,15.399999618530273,15.399999618530273,4745395.0,14.10240650177002
2017-01-13,15.550000190734863,15.319999694824219,15.319999694824219,15.449999809265137,7041662.0,14.148193359375
2017-01-16,15.489999771118164,14.890000343322754,15.399999618530273,15.449999809265137,17881471.0,14.148193359375
2017-01-17,15.359999656677246,15.0,15.300000190734863,15.229999542236328,7284519.0,13.946730613708496
2017-01-18,15.260000228881836,15.029999732971191,15.220000267028809,15.100000381469727,4888743.0,13.827685356140137
2017-01-19,15.1899995803833,15.020000457763672,15.069999694824219,15.100000381469727,3401030.0,13.827685356140137
2017-01-20,15.300000190734863,15.029999732971191,15.039999961853027,15.239999771118164,6130207.0,13.955887794494629
2017-01-23,15.130000114440918,14.90999984741211,15.0,15.109999656677246,11979314.0,13.83684253692627
2017-01-24,15.109999656677246,14.9399995803833,15.109999656677246,14.979999542236328,8005548.0,13.717795372009277
2017-01-25,15.029999732971191,14.930000305175781,14.989999771118164,15.0,4641103.0,13.736111640930176
2017-01-26,15.15999984741211,14.979999542236328,14.979999542236328,15.109999656677246,6791400.0,13.83684253692627
2017-02-03,15.140000343322754,15.020000457763672,15.140000343322754,15.039999961853027,4159240.0,13.772740364074707
2017-02-06,15.260000228881836,15.050000190734863,15.050000190734863,15.260000228881836,7270125.0,13.974203109741211
2017-02-07,15.25,15.109999656677246,15.25,15.15999984741211,4695770.0,13.882628440856934
2017-02-08,15.279999732971191,15.050000190734863,15.15999984741211,15.270000457763672,8584577.0,13.983360290527344
2017-02-09,15.40999984741211,15.210000038146973,15.25,15.399999618530273,10125270.0,14.10240650177002
2017-02-10,15.460000038146973,15.329999923706055,15.430000305175781,15.350000381469727,10219631.0,14.056618690490723
2017-02-13,15.470000267028809,15.34000015258789,15.34000015258789,15.470000267028809,8363791.0,14.166508674621582
2017-02-14,15.479999542236328,15.329999923706055,15.470000267028809,15.380000114440918,6586597.0,14.084092140197754
2017-02-15,15.420000076293945,15.1899995803833,15.390000343322754,15.220000267028809,7694654.0,13.937573432922363
2017-02-16,15.390000343322754,15.229999542236328,15.229999542236328,15.350000381469727,6253796.0,14.056618690490723
2017-02-17,15.430000305175781,15.199999809265137,15.359999656677246,15.220000267028809,7148535.0,13.937573432922363
2017-02-20,15.390000343322754,15.199999809265137,15.220000267028809,15.390000343322754,6611214.0,14.093250274658203
2017-02-21,15.520000457763672,15.369999885559082,15.399999618530273,15.489999771118164,9134736.0,14.184823036193848
2017-02-22,15.510000228881836,15.390000343322754,15.5,15.489999771118164,8129107.0,14.184823036193848
2017-02-23,15.5,15.34000015258789,15.479999542236328,15.420000076293945,8210823.0,14.120721817016602
2017-02-24,15.579999923706055,15.350000381469727,15.350000381469727,15.579999923706055,11653247.0,14.267240524291992
2017-02-27,15.680000305175781,15.390000343322754,15.539999961853027,15.430000305175781,10301180.0,14.12987995147705
2017-02-28,15.739999771118164,15.40999984741211,15.40999984741211,15.720000267028809,13494666.0,14.3954439163208
2017-03-01,15.779999732971191,15.59000015258789,15.640000343322754,15.649999618530273,11654403.0,14.331341743469238
2017-03-02,15.6899995803833,15.5,15.680000305175781,15.520000457763672,6380975.0,14.212296485900879
2017-03-03,15.5600004196167,15.420000076293945,15.539999961853027,15.520000457763672,6839060.0,14.212296485900879
2017-03-06,15.640000343322754,15.479999542236328,15.5,15.630000114440918,6985722.0,14.313027381896973
2017-03-07,15.619999885559082,15.430000305175781,15.59000015258789,15.539999961853027,8380986.0,14.230609893798828
2017-03-08,15.569999694824219,15.420000076293945,15.520000457763672,15.449999809265137,5544466.0,14.148193359375
2017-03-09,15.449999809265137,15.149999618530273,15.449999809265137,15.180000305175781,10025830.0,13.900943756103516
2017-03-10,15.239999771118164,15.100000381469727,15.210000038146973,15.130000114440918,5912210.0,13.855156898498535
2017-03-13,15.25,15.050000190734863,15.119999885559082,15.239999771118164,4795724.0,13.955887794494629
2017-03-14,15.270000457763672,15.170000076293945,15.25,15.239999771118164,5197535.0,13.955887794494629
2017-03-15,15.319999694824219,15.15999984741211,15.220000267028809,15.289999961853027,5984606.0,14.001675605773926
2017-03-16,15.359999656677246,15.279999732971191,15.3100004196167,15.34000015258789,6107504.0,14.047462463378906
2017-03-17,15.40999984741211,15.1899995803833,15.350000381469727,15.199999809265137,7521853.0,13.919259071350098
2017-03-20,15.239999771118164,15.140000343322754,15.199999809265137,15.239999771118164,4881747.0,13.955887794494629
2017-03-21,15.399999618530273,15.199999809265137,15.239999771118164,15.380000114440918,8312158.0,14.084092140197754
2017-03-22,15.319999694824219,15.1899995803833,15.319999694824219,15.289999961853027,5815348.0,14.001675605773926
2017-03-23,15.359999656677246,15.199999809265137,15.260000228881836,15.300000190734863,6780822.0,14.010832786560059
2017-03-24,15.319999694824219,15.170000076293945,15.300000190734863,15.270000457763672,6226476.0,13.983360290527344
2017-03-27,15.470000267028809,15.220000267028809,15.260000228881836,15.460000038146973,12056316.0,14.15735149383545
2017-03-28,15.539999961853027,15.369999885559082,15.420000076293945,15.510000228881836,9766391.0,14.20313835144043
2017-03-29,15.550000190734863,15.390000343322754,15.539999961853027,15.420000076293945,7220986.0,14.120721817016602
2017-03-30,15.4399995803833,15.100000381469727,15.420000076293945,15.199999809265137,8287179.0,13.919259071350098
2017-03-31,15.25,15.109999656677246,15.15999984741211,15.140000343322754,4818807.0,13.864314079284668
2017-04-05,15.609999656677246,15.350000381469727,15.350000381469727,15.520000457763672,18321625.0,14.212296485900879
2017-04-06,15.65999984741211,15.390000343322754,15.550000190734863,15.539999961853027,17252708.0,14.230609893798828
2017-04-07,16.239999771118164,15.5,15.600000381469727,16.020000457763672,35752448.0,14.670166015625
2017-04-10,16.489999771118164,15.899999618530273,16.010000228881836,16.100000381469727,29103553.0,14.743425369262695
2017-04-11,16.350000381469727,15.960000038146973,16.0,16.209999084472656,20272019.0,14.844155311584473
2017-04-12,16.15999984741211,15.760000228881836,16.020000457763672,15.869999885559082,15614682.0,14.532804489135742
2017-04-13,16.020000457763672,15.760000228881836,15.84000015258789,15.920000076293945,10391736.0,14.578592300415039
2017-04-14,16.329999923706055,15.75,15.859999656677246,16.1299991607666,22454660.0,14.770896911621094
2017-04-17,16.149999618530273,15.600000381469727,16.059999465942383,16.010000228881836,12813602.0,14.661008834838867
2017-04-18,16.0,15.649999618530273,15.949999809265137,15.670000076293945,9441338.0,14.34965705871582
2017-04-19,15.75,15.100000381469727,15.619999885559082,15.489999771118164,14048129.0,14.184823036193848
2017-04-20,15.460000038146973,15.100000381469727,15.449999809265137,15.350000381469727,8238564.0,14.056618690490723
2017-04-21,15.510000228881836,15.15999984741211,15.350000381469727,15.479999542236328,7232035.0,14.175665855407715
2017-04-24,15.40999984741211,14.949999809265137,15.329999923706055,15.350000381469727,11723116.0,14.056618690490723
2017-04-25,15.390000343322754,15.140000343322754,15.220000267028809,15.149999618530273,6063790.0,13.8734712600708
2017-04-26,15.380000114440918,15.130000114440918,15.170000076293945,15.319999694824219,6983692.0,14.029147148132324
2017-04-27,15.489999771118164,15.140000343322754,15.289999961853027,15.479999542236328,7332258.0,14.175665855407715
2017-04-28,15.479999542236328,15.25,15.420000076293945,15.369999885559082,5575107.0,14.074934959411621
2017-05-02,15.289999961853027,15.100000381469727,15.180000305175781,15.130000114440918,6938567.0,13.855156898498535
2017-05-03,15.220000267028809,15.100000381469727,15.170000076293945,15.180000305175781,3359501.0,13.900943756103516
2017-05-04,15.25,14.949999809265137,15.170000076293945,15.039999961853027,6702351.0,13.772740364074707
2017-05-05,15.09000015258789,14.399999618530273,15.020000457763672,14.710000038146973,19433619.0,13.470545768737793
2017-05-08,14.819999694824219,14.449999809265137,14.619999885559082,14.8100004196167,7967915.0,13.56212043762207
2017-05-09,14.850000381469727,14.479999542236328,14.670000076293945,14.579999923706055,5363246.0,13.3514986038208
2017-05-10,14.630000114440918,13.970000267028809,14.539999961853027,14.029999732971191,8264757.0,12.8478422164917
2017-05-11,14.1899995803833,13.609999656677246,13.949999809265137,14.109999656677246,13638388.0,12.921100616455078
2017-05-12,14.25,13.970000267028809,14.0,14.0600004196167,3803666.0,12.875314712524414
2017-05-15,14.15999984741211,14.010000228881836,14.020000457763672,14.100000381469727,3872763.0,12.911944389343262
2017-05-16,14.479999542236328,13.989999771118164,14.100000381469727,14.420000076293945,5473536.0,13.204981803894043
2017-05-17,14.789999961853027,14.329999923706055,14.399999618530273,14.539999961853027,5149382.0,13.314868927001953
2017-05-18,14.550000190734863,14.350000381469727,14.449999809265137,14.479999542236328,3473680.0,13.25992488861084
2017-05-19,14.6899995803833,14.390000343322754,14.470000267028809,14.630000114440918,4894790.0,13.397286415100098
2017-05-22,14.739999771118164,14.40999984741211,14.529999732971191,14.710000038146973,8056371.0,13.470545768737793
2017-05-23,14.760000228881836,14.460000038146973,14.600000381469727,14.670000076293945,10174080.0,13.433916091918945
2017-05-24,14.65999984741211,14.270000457763672,14.649999618530273,14.40999984741211,6361316.0,13.195823669433594
2017-05-25,14.600000381469727,14.239999771118164,14.350000381469727,14.489999771118164,4355644.0,13.269082069396973
2017-05-26,14.779999732971191,14.520000457763672,14.520000457763672,14.59000015258789,4686452.0,13.360657691955566
2017-05-31,14.720000267028809,14.3100004196167,14.649999618530273,14.329999923706055,4603687.0,13.122564315795898
2017-06-01,14.40999984741211,13.850000381469727,14.3100004196167,13.880000114440918,6148390.0,12.710480690002441
2017-06-02,14.119999885559082,13.880000114440918,13.880000114440918,14.010000228881836,4402065.0,12.829527854919434
2017-06-05,14.119999885559082,13.899999618530273,14.010000228881836,13.989999771118164,4902796.0,12.811211585998535
2017-06-06,14.100000381469727,13.920000076293945,13.979999542236328,14.069999694824219,2755151.0,12.884471893310547
2017-06-07,14.390000343322754,14.020000457763672,14.069999694824219,14.369999885559082,5461164.0,13.15919303894043
2017-06-08,14.4399995803833,14.210000038146973,14.4399995803833,14.369999885559082,5148309.0,13.15919303894043
2017-06-09,14.40999984741211,14.149999618530273,14.260000228881836,14.359999656677246,5740513.0,13.31684398651123
2017-06-12,14.350000381469727,14.180000305175781,14.34000015258789,14.229999542236328,3841568.0,13.196288108825684
2017-06-13,14.4399995803833,14.199999809265137,14.199999809265137,14.430000305175781,3773611.0,13.381760597229004
2017-06-14,14.520000457763672,14.319999694824219,14.390000343322754,14.350000381469727,2666313.0,13.307571411132812
2017-06-15,14.5,14.300000190734863,14.300000190734863,14.460000038146973,2919140.0,13.40958023071289
2017-06-16,14.600000381469727,14.399999618530273,14.449999809265137,14.5,3777000.0,13.446674346923828
2017-06-19,14.5,14.5,14.5,14.5,0.0,13.446674346923828
2017-06-20,14.529999732971191,14.399999618530273,14.520000457763672,14.420000076293945,2324127.0,13.372486114501953
2017-06-21,14.59000015258789,14.40999984741211,14.550000190734863,14.489999771118164,3085515.0,13.437400817871094
2017-06-22,14.75,14.420000076293945,14.5,14.430000305175781,8617278.0,13.381760597229004
2017-06-23,14.479999542236328,14.239999771118164,14.420000076293945,14.430000305175781,4162311.0,13.381760597229004
2017-06-26,14.65999984741211,14.390000343322754,14.460000038146973,14.649999618530273,6516538.0,13.585777282714844
2017-06-27,14.850000381469727,14.609999656677246,14.640000343322754,14.75,6525982.0,13.67851448059082
2017-06-28,14.789999961853027,14.630000114440918,14.729999542236328,14.699999809265137,4085467.0,13.632145881652832
2017-06-29,14.729999542236328,14.510000228881836,14.680000305175781,14.649999618530273,3472574.0,13.585777282714844
2017-06-30,14.670000076293945,14.489999771118164,14.670000076293945,14.5600004196167,4229792.0,13.502315521240234
2017-07-03,14.6899995803833,14.5,14.59000015258789,14.6899995803833,2989102.0,13.622872352600098
2017-07-04,14.6899995803833,14.4399995803833,14.65999984741211,14.460000038146973,3614063.0,13.40958023071289
2017-07-05,14.579999923706055,14.4399995803833,14.460000038146973,14.569999694824219,4227620.0,13.511589050292969
2017-07-06,14.579999923706055,14.359999656677246,14.579999923706055,14.380000114440918,7057000.0,13.335391998291016
2017-07-07,14.430000305175781,14.09000015258789,14.369999885559082,14.140000343322754,11081914.0,13.112826347351074
2017-07-10,14.199999809265137,14.0600004196167,14.130000114440918,14.140000343322754,6070684.0,13.112826347351074
2017-07-11,14.15999984741211,14.069999694824219,14.149999618530273,14.079999923706055,5059589.0,13.057185173034668
2017-07-12,14.149999618530273,13.930000305175781,14.09000015258789,14.069999694824219,4395934.0,13.047911643981934
2017-07-13,14.09000015258789,13.979999542236328,14.0600004196167,14.069999694824219,3453884.0,13.047911643981934
2017-07-14,14.140000343322754,14.0,14.0600004196167,14.130000114440918,3113077.0,13.10355281829834
2017-07-17,14.170000076293945,13.619999885559082,14.130000114440918,13.640000343322754,7036300.0,12.649147987365723
2017-07-18,13.789999961853027,13.539999961853027,13.630000114440918,13.770000457763672,4804172.0,12.769704818725586
2017-07-19,13.970000267028809,13.65999984741211,13.75,13.90999984741211,5245179.0,12.899534225463867
2017-07-20,14.130000114440918,13.829999923706055,13.9399995803833,14.020000457763672,5521424.0,13.001543998718262
2017-07-21,14.079999923706055,13.9399995803833,14.020000457763672,13.960000038146973,2976591.0,12.945901870727539
2017-07-24,14.100000381469727,13.899999618530273,13.960000038146973,14.039999961853027,3244009.0,13.020090103149414
2017-07-25,14.119999885559082,13.970000267028809,14.029999732971191,14.0,2851305.0,12.982995986938477
2017-07-26,14.050000190734863,13.899999618530273,14.029999732971191,13.949999809265137,2493243.0,12.936627388000488
2017-07-27,14.149999618530273,13.899999618530273,13.899999618530273,14.100000381469727,5311371.0,13.075732231140137
2017-07-28,14.199999809265137,14.0600004196167,14.09000015258789,14.069999694824219,4148398.0,13.047911643981934
2017-07-31,14.15999984741211,14.029999732971191,14.0600004196167,14.109999656677246,3930363.0,13.085004806518555
2017-08-01,14.4399995803833,14.100000381469727,14.119999885559082,14.390000343322754,9009202.0,13.34466552734375
2017-08-02,14.460000038146973,14.279999732971191,14.300000190734863,14.350000381469727,6036134.0,13.307571411132812
2017-08-03,14.619999885559082,14.229999542236328,14.350000381469727,14.489999771118164,7652989.0,13.437400817871094
2017-08-04,14.59000015258789,14.350000381469727,14.569999694824219,14.460000038146973,4994245.0,13.40958023071289
2017-08-07,14.460000038146973,14.3100004196167,14.420000076293945,14.359999656677246,2919942.0,13.31684398651123
2017-08-08,14.399999618530273,14.25,14.350000381469727,14.329999923706055,3458148.0,13.289024353027344
2017-08-09,14.390000343322754,14.1899995803833,14.300000190734863,14.229999542236328,4000158.0,13.196288108825684
2017-08-10,14.3100004196167,14.0,14.239999771118164,14.119999885559082,4615571.0,13.094279289245605
2017-08-11,14.140000343322754,13.989999771118164,14.020000457763672,14.050000190734863,3465507.0,13.029364585876465
2017-08-14,14.430000305175781,14.0,14.039999961853027,14.350000381469727,5117265.0,13.307571411132812
2017-08-15,14.380000114440918,14.260000228881836,14.380000114440918,14.369999885559082,2854933.0,13.326117515563965
2017-08-16,14.489999771118164,14.319999694824219,14.350000381469727,14.4399995803833,4759416.0,13.391033172607422
2017-08-17,14.649999618530273,14.390000343322754,14.489999771118164,14.510000228881836,5785373.0,13.455947875976562
2017-08-18,14.819999694824219,14.420000076293945,14.449999809265137,14.600000381469727,6266983.0,13.539409637451172
2017-08-21,14.699999809265137,14.529999732971191,14.529999732971191,14.609999656677246,4071924.0,13.548683166503906
2017-08-22,14.619999885559082,14.369999885559082,14.619999885559082,14.390000343322754,3786726.0,13.34466552734375
2017-08-23,14.630000114440918,14.399999618530273,14.460000038146973,14.5,3923581.0,13.446674346923828
2017-08-24,14.520000457763672,14.3100004196167,14.449999809265137,14.350000381469727,3157014.0,13.307571411132812
2017-08-25,14.600000381469727,14.3100004196167,14.329999923706055,14.59000015258789,4225239.0,13.530137062072754
2017-08-28,15.180000305175781,14.739999771118164,15.0,14.949999809265137,15456601.0,13.863985061645508
2017-08-29,15.149999618530273,14.859999656677246,14.899999618530273,15.0,9735521.0,13.91035270690918
2017-08-30,15.079999923706055,14.90999984741211,15.029999732971191,14.979999542236328,6826497.0,13.891804695129395
2017-08-31,15.039999961853027,14.800000190734863,14.960000038146973,14.960000038146973,5884228.0,13.873258590698242
2017-09-01,15.180000305175781,14.920000076293945,14.970000267028809,15.050000190734863,10715528.0,13.956720352172852
2017-09-04,15.34000015258789,15.029999732971191,15.130000114440918,15.260000228881836,10928859.0,14.15146541595459
2017-09-05,15.279999732971191,14.899999618530273,15.270000457763672,14.930000305175781,10379266.0,13.845438003540039
2017-09-06,15.029999732971191,14.84000015258789,14.930000305175781,14.949999809265137,6744372.0,13.863985061645508
2017-09-07,15.0,14.829999923706055,14.920000076293945,14.979999542236328,6694890.0,13.891804695129395
2017-09-08,15.65999984741211,15.109999656677246,15.380000114440918,15.170000076293945,16076001.0,14.06800365447998
2017-09-11,15.119999885559082,14.880000114440918,15.0600004196167,15.0,7261912.0,13.91035270690918
2017-09-12,15.279999732971191,14.949999809265137,15.279999732971191,15.020000457763672,7891835.0,13.928899765014648
2017-09-13,15.09000015258789,14.920000076293945,14.960000038146973,14.949999809265137,4473459.0,13.863985061645508
2017-09-14,15.069999694824219,14.920000076293945,14.930000305175781,15.010000228881836,4675266.0,13.91962718963623
2017-09-15,15.029999732971191,14.829999923706055,14.989999771118164,14.869999885559082,4196752.0,13.789796829223633
2017-09-18,14.970000267028809,14.800000190734863,14.869999885559082,14.899999618530273,3698478.0,13.817617416381836
2017-09-19,14.9399995803833,14.720000267028809,14.899999618530273,14.760000228881836,4144854.0,13.687787055969238
2017-09-20,14.899999618530273,14.670000076293945,14.75,14.829999923706055,3731532.0,13.752701759338379
2017-09-21,14.899999618530273,14.630000114440918,14.829999923706055,14.640000343322754,4823977.0,13.576505661010742
2017-09-22,14.800000190734863,14.579999923706055,14.640000343322754,14.770000457763672,3421093.0,13.697060585021973
2017-09-25,14.770000457763672,14.539999961853027,14.760000228881836,14.619999885559082,2560880.0,13.55795669555664
2017-09-26,14.770000457763672,14.600000381469727,14.609999656677246,14.699999809265137,2017707.0,13.632145881652832
2017-09-27,14.760000228881836,14.649999618530273,14.699999809265137,14.710000038146973,2254332.0,13.641419410705566
2017-09-28,14.9399995803833,14.710000038146973,14.729999542236328,14.84000015258789,5769137.0,13.761975288391113
2017-09-29,14.899999618530273,14.75,14.84000015258789,14.760000228881836,3749428.0,13.687787055969238
2017-10-09,15.050000190734863,14.829999923706055,14.880000114440918,15.0,6584570.0,13.91035270690918
2017-10-10,15.079999923706055,14.899999618530273,14.989999771118164,15.0,4044434.0,13.91035270690918
2017-10-11,15.0600004196167,14.90999984741211,15.020000457763672,14.989999771118164,5235224.0,13.901079177856445
2017-10-12,15.039999961853027,14.739999771118164,14.949999809265137,14.829999923706055,5828151.0,13.752701759338379
2017-10-13,14.899999618530273,14.739999771118164,14.899999618530273,14.859999656677246,4347117.0,13.780522346496582
2017-10-16,14.880000114440918,14.5600004196167,14.859999656677246,14.5600004196167,4974812.0,13.502315521240234
2017-10-17,14.619999885559082,14.470000267028809,14.5600004196167,14.489999771118164,3365009.0,13.437400817871094
2017-10-18,14.529999732971191,14.1899995803833,14.510000228881836,14.199999809265137,6293445.0,13.168466567993164
2017-10-19,14.3100004196167,14.09000015258789,14.25,14.15999984741211,4226841.0,13.131372451782227
2017-10-20,14.270000457763672,14.09000015258789,14.1899995803833,14.270000457763672,2952205.0,13.233383178710938
2017-10-23,14.279999732971191,14.170000076293945,14.199999809265137,14.279999732971191,2571037.0,13.242656707763672
2017-10-24,14.510000228881836,14.25,14.260000228881836,14.470000267028809,5651204.0,13.418854713439941
2017-10-25,14.529999732971191,14.359999656677246,14.460000038146973,14.489999771118164,2814050.0,13.437400817871094
2017-10-26,14.520000457763672,14.350000381469727,14.470000267028809,14.470000267028809,2767116.0,13.418854713439941
2017-10-27,14.520000457763672,14.369999885559082,14.470000267028809,14.460000038146973,2875319.0,13.40958023071289
2017-10-30,14.539999961853027,14.100000381469727,14.420000076293945,14.520000457763672,6191377.0,13.465222358703613
2017-10-31,14.5,14.34000015258789,14.5,14.489999771118164,3190229.0,13.437400817871094
2017-11-01,14.539999961853027,14.34000015258789,14.470000267028809,14.399999618530273,2939637.0,13.353938102722168
2017-11-02,14.449999809265137,14.329999923706055,14.399999618530273,14.390000343322754,3776156.0,13.34466552734375
2017-11-03,14.5600004196167,14.25,14.5,14.460000038146973,4792382.0,13.40958023071289
2017-11-06,14.420000076293945,14.25,14.399999618530273,14.319999694824219,2889843.0,13.279749870300293
2017-11-07,14.420000076293945,14.170000076293945,14.300000190734863,14.270000457763672,4295184.0,13.233383178710938
2017-11-08,14.40999984741211,14.1899995803833,14.220000267028809,14.3100004196167,4922111.0,13.270477294921875
2017-11-09,14.34000015258789,14.199999809265137,14.319999694824219,14.289999961853027,3301253.0,13.25192928314209
2017-11-10,14.34000015258789,14.1899995803833,14.300000190734863,14.220000267028809,3782908.0,13.187015533447266
2017-11-13,14.279999732971191,14.119999885559082,14.260000228881836,14.15999984741211,3682989.0,13.131372451782227
2017-11-14,14.180000305175781,14.029999732971191,14.170000076293945,14.029999732971191,4140739.0,13.01081657409668
2017-11-15,15.279999732971191,14.239999771118164,14.239999771118164,14.609999656677246,25615065.0,13.548683166503906
2017-11-16,14.9399995803833,14.399999618530273,14.399999618530273,14.829999923706055,16251590.0,13.752701759338379
2017-11-17,15.109999656677246,14.420000076293945,14.710000038146973,15.050000190734863,24326398.0,13.956720352172852
2017-11-20,15.270000457763672,14.729999542236328,15.0,15.15999984741211,17462678.0,14.058730125427246
2017-11-21,15.180000305175781,14.930000305175781,15.0600004196167,15.029999732971191,11613703.0,13.938173294067383
2017-11-22,15.399999618530273,14.779999732971191,15.029999732971191,15.260000228881836,16538983.0,14.15146541595459
2017-11-23,15.180000305175781,14.65999984741211,15.100000381469727,14.890000343322754,12299696.0,13.808344841003418
2017-11-24,15.079999923706055,14.720000267028809,14.829999923706055,14.970000267028809,10386995.0,13.882532119750977
2017-11-27,15.380000114440918,14.880000114440918,15.010000228881836,15.149999618530273,16600753.0,14.049456596374512
2017-11-28,15.140000343322754,14.600000381469727,15.079999923706055,14.970000267028809,16586326.0,13.882532119750977
2017-11-29,14.899999618530273,14.369999885559082,14.859999656677246,14.460000038146973,14038402.0,13.40958023071289
2017-11-30,14.4399995803833,14.180000305175781,14.380000114440918,14.430000305175781,9273021.0,13.381760597229004
2017-12-01,14.470000267028809,14.270000457763672,14.359999656677246,14.420000076293945,6337285.0,13.372486114501953
2017-12-04,14.4399995803833,14.1899995803833,14.380000114440918,14.430000305175781,6220609.0,13.381760597229004
2017-12-05,14.609999656677246,14.0600004196167,14.390000343322754,14.069999694824219,12628422.0,13.047911643981934
2017-12-06,14.039999961853027,13.199999809265137,14.039999961853027,13.520000457763672,17113230.0,12.537864685058594
2017-12-07,13.670000076293945,13.399999618530273,13.460000038146973,13.59000015258789,7362748.0,12.60278034210205
2017-12-08,13.789999961853027,13.479999542236328,13.579999923706055,13.569999694824219,7223265.0,12.58423137664795
2017-12-11,13.729999542236328,13.569999694824219,13.6899995803833,13.6899995803833,5091498.0,12.695514678955078
2017-12-12,13.739999771118164,13.520000457763672,13.630000114440918,13.609999656677246,4499327.0,12.62132740020752
2017-12-13,13.680000305175781,13.489999771118164,13.649999618530273,13.5600004196167,3535131.0,12.574959754943848
2017-12-14,13.59000015258789,13.289999961853027,13.550000190734863,13.350000381469727,7715735.0,12.38021469116211
2017-12-15,13.369999885559082,13.220000267028809,13.319999694824219,13.260000228881836,6518758.0,12.296751976013184
2017-12-18,13.289999961853027,12.960000038146973,13.260000228881836,13.029999732971191,7395218.0,12.083459854125977
2017-12-19,13.119999885559082,13.020000457763672,13.050000190734863,13.09000015258789,4490325.0,12.1391019821167
2017-12-20,13.079999923706055,12.8100004196167,13.079999923706055,12.819999694824219,4911700.0,11.888714790344238
2017-12-21,12.880000114440918,12.569999694824219,12.829999923706055,12.829999923706055,3758452.0,11.897989273071289
2017-12-22,12.890000343322754,12.760000228881836,12.829999923706055,12.850000381469727,4415300.0,11.916535377502441
2017-12-25,13.039999961853027,12.640000343322754,12.829999923706055,12.65999984741211,6006604.0,11.740337371826172
2017-12-26,12.880000114440918,12.609999656677246,12.609999656677246,12.789999961853027,3120918.0,11.860894203186035
2017-12-27,12.930000305175781,12.680000305175781,12.779999732971191,12.729999542236328,3390183.0,11.805252075195312
2017-12-28,12.899999618530273,12.680000305175781,12.75,12.819999694824219,3234070.0,11.888714790344238
2017-12-29,13.020000457763672,12.800000190734863,12.800000190734863,12.989999771118164,3444590.0,12.046365737915039
2018-01-02,13.109999656677246,12.920000076293945,13.020000457763672,13.069999694824219,4698335.0,12.120553970336914
2018-01-03,13.1899995803833,13.010000228881836,13.069999694824219,13.119999885559082,7452400.0,12.166921615600586
2018-01-04,13.130000114440918,12.979999542236328,13.109999656677246,13.079999923706055,5206757.0,12.129827499389648
2018-01-05,13.130000114440918,13.0600004196167,13.079999923706055,13.09000015258789,3514303.0,12.1391019821167
2018-01-08,13.140000343322754,12.989999771118164,13.109999656677246,13.069999694824219,3220730.0,12.120553970336914
2018-01-09,13.09000015258789,12.960000038146973,13.0600004196167,12.979999542236328,3277788.0,12.037092208862305
2018-01-10,13.029999732971191,12.859999656677246,13.0,12.90999984741211,3415623.0,11.972176551818848
2018-01-11,13.210000038146973,12.789999961853027,12.890000343322754,13.15999984741211,4316037.0,12.20401668548584
2018-01-12,13.210000038146973,13.0,13.210000038146973,13.029999732971191,3250428.0,12.083459854125977
2018-01-15,13.0,12.569999694824219,13.0,12.609999656677246,6233277.0,11.6939697265625
2018-01-16,12.729999542236328,12.510000228881836,12.600000381469727,12.630000114440918,6123890.0,11.712517738342285
2018-01-17,12.789999961853027,12.5,12.630000114440918,12.720000267028809,5595314.0,11.795979499816895
2018-01-18,12.84000015258789,12.680000305175781,12.699999809265137,12.75,3374699.0,11.823800086975098
2018-01-19,12.890000343322754,12.680000305175781,12.710000038146973,12.819999694824219,3442834.0,11.888714790344238
2018-01-22,13.100000381469727,12.760000228881836,12.800000190734863,13.069999694824219,5054438.0,12.120553970336914
2018-01-23,13.180000305175781,13.010000228881836,13.09000015258789,13.149999618530273,4843592.0,12.194742202758789
2018-01-24,13.399999618530273,13.069999694824219,13.149999618530273,13.359999656677246,6312566.0,12.389486312866211
2018-01-25,13.539999961853027,13.1899995803833,13.300000190734863,13.210000038146973,6654760.0,12.250384330749512
2018-01-26,13.40999984741211,13.149999618530273,13.149999618530273,13.270000457763672,5263380.0,12.306025505065918
2018-01-29,13.479999542236328,13.170000076293945,13.270000457763672,13.229999542236328,4990606.0,12.26893138885498
2018-01-30,13.390000343322754,13.140000343322754,13.229999542236328,13.199999809265137,2891050.0,12.241110801696777
2018-01-31,13.199999809265137,12.720000267028809,13.15999984741211,12.739999771118164,7748906.0,11.814526557922363
2018-02-01,12.850000381469727,12.359999656677246,12.630000114440918,12.420000076293945,7699649.0,11.517772674560547
2018-02-02,12.390000343322754,12.140000343322754,12.25,12.220000267028809,6923393.0,11.332301139831543
2018-02-05,12.4399995803833,11.899999618530273,12.100000381469727,12.239999771118164,5637928.0,11.350847244262695
2018-02-06,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,11.350847244262695
2018-02-07,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,11.350847244262695
2018-02-08,12.300000190734863,11.729999542236328,11.899999618530273,12.180000305175781,7131641.0,11.295207023620605
2018-02-09,12.1899995803833,11.710000038146973,11.890000343322754,11.770000457763672,6731915.0,10.914990425109863
2018-02-12,12.050000190734863,11.800000190734863,11.8100004196167,11.960000038146973,4451598.0,11.091188430786133
2018-02-13,12.069999694824219,11.84000015258789,11.970000267028809,11.920000076293945,4197048.0,11.054094314575195
2018-02-14,12.0,11.8100004196167,11.9399995803833,11.920000076293945,2652659.0,11.054094314575195
2018-02-22,12.039999961853027,11.899999618530273,11.970000267028809,11.970000267028809,5811010.0,11.100461959838867
2018-02-23,11.979999542236328,11.770000457763672,11.970000267028809,11.869999885559082,5033403.0,11.007725715637207
2018-02-26,12.390000343322754,11.859999656677246,11.899999618530273,12.369999885559082,9458319.0,11.471405029296875
2018-02-27,12.329999923706055,12.15999984741211,12.300000190734863,12.229999542236328,5702983.0,11.341573715209961
2018-02-28,12.25,12.100000381469727,12.1899995803833,12.220000267028809,4738124.0,11.332301139831543
2018-03-01,12.430000305175781,12.100000381469727,12.1899995803833,12.40999984741211,7372273.0,11.508499145507812
2018-03-02,13.649999618530273,12.270000457763672,12.300000190734863,13.649999618530273,28779829.0,12.658421516418457
2018-03-05,13.430000305175781,12.920000076293945,13.0,13.380000114440918,32063354.0,12.408035278320312
2018-03-06,13.40999984741211,13.119999885559082,13.210000038146973,13.300000190734863,16072558.0,12.333847045898438
2018-03-07,13.420000076293945,12.970000267028809,13.279999732971191,12.989999771118164,12257100.0,12.046365737915039
2018-03-08,13.069999694824219,12.899999618530273,12.949999809265137,13.010000228881836,7467150.0,12.064912796020508
2018-03-09,13.3100004196167,12.979999542236328,13.020000457763672,13.140000343322754,11720932.0,12.185469627380371
2018-03-12,13.489999771118164,13.130000114440918,13.180000305175781,13.399999618530273,14484615.0,12.426582336425781
2018-03-13,13.359999656677246,13.130000114440918,13.359999656677246,13.15999984741211,9613548.0,12.20401668548584
2018-03-14,13.25,12.899999618530273,13.15999984741211,13.1899995803833,10847367.0,12.231837272644043
2018-03-15,13.329999923706055,12.960000038146973,13.039999961853027,13.270000457763672,11305336.0,12.306025505065918
2018-03-16,13.539999961853027,13.0600004196167,13.239999771118164,13.399999618530273,13799430.0,12.426582336425781
2018-03-19,13.430000305175781,13.1899995803833,13.369999885559082,13.279999732971191,8503936.0,12.315299034118652
2018-03-20,13.34000015258789,12.979999542236328,13.130000114440918,13.300000190734863,6789586.0,12.333847045898438
2018-03-21,13.4399995803833,13.170000076293945,13.25,13.300000190734863,11504931.0,12.333847045898438
2018-03-22,13.800000190734863,13.1899995803833,13.279999732971191,13.739999771118164,17535061.0,12.74188232421875
2018-03-23,13.460000038146973,12.539999961853027,13.350000381469727,12.65999984741211,16780883.0,11.740337371826172
2018-03-26,12.550000190734863,11.890000343322754,12.479999542236328,12.470000267028809,9234215.0,11.564140319824219
2018-03-27,12.869999885559082,12.550000190734863,12.569999694824219,12.729999542236328,9199487.0,11.805252075195312
2018-03-28,12.6899995803833,12.40999984741211,12.579999923706055,12.449999809265137,6554574.0,11.545592308044434
2018-03-29,12.739999771118164,12.470000267028809,12.510000228881836,12.65999984741211,5886415.0,11.740337371826172
2018-03-30,12.920000076293945,12.65999984741211,12.720000267028809,12.880000114440918,6630497.0,11.944356918334961
2018-04-02,12.970000267028809,12.739999771118164,12.850000381469727,12.739999771118164,6386580.0,11.814526557922363
2018-04-03,12.619999885559082,12.300000190734863,12.579999923706055,12.489999771118164,7838725.0,11.582686424255371
2018-04-04,12.649999618530273,12.369999885559082,12.550000190734863,12.479999542236328,5434547.0,11.573412895202637
2018-04-09,12.5600004196167,12.319999694824219,12.390000343322754,12.489999771118164,3462632.0,11.582686424255371
2018-04-10,12.529999732971191,12.369999885559082,12.479999542236328,12.510000228881836,3824419.0,11.601234436035156
2018-04-11,12.649999618530273,12.470000267028809,12.5600004196167,12.5,5144901.0,11.591959953308105
2018-04-12,12.539999961853027,12.350000381469727,12.5,12.430000305175781,4636413.0,11.527045249938965
2018-04-13,12.479999542236328,12.319999694824219,12.449999809265137,12.329999923706055,3624003.0,11.434309959411621
2018-04-16,12.539999961853027,12.15999984741211,12.369999885559082,12.329999923706055,6466981.0,11.434309959411621
2018-04-17,12.34000015258789,12.119999885559082,12.329999923706055,12.229999542236328,4872366.0,11.341573715209961
2018-04-18,12.329999923706055,12.069999694824219,12.300000190734863,12.300000190734863,3788503.0,11.406489372253418
2018-04-19,12.40999984741211,12.270000457763672,12.279999732971191,12.289999961853027,4490628.0,11.397214889526367
2018-04-20,12.270000457763672,11.920000076293945,12.239999771118164,12.170000076293945,5871718.0,11.285932540893555
2018-04-23,12.170000076293945,11.829999923706055,12.079999923706055,12.079999923706055,5166871.0,11.202469825744629
2018-04-24,12.1899995803833,11.989999771118164,12.029999732971191,12.180000305175781,5243395.0,11.295207023620605
2018-04-25,12.140000343322754,12.039999961853027,12.100000381469727,12.09000015258789,3125862.0,11.21174430847168
2018-04-26,12.119999885559082,11.890000343322754,12.079999923706055,11.979999542236328,3895807.0,11.109734535217285
2018-04-27,12.149999618530273,11.880000114440918,12.0,12.069999694824219,3773543.0,11.193196296691895
2018-05-02,12.119999885559082,11.930000305175781,12.100000381469727,12.0600004196167,3425602.0,11.183924674987793
2018-05-03,12.15999984741211,11.899999618530273,12.039999961853027,12.149999618530273,4360883.0,11.267385482788086
2018-05-04,12.25,12.09000015258789,12.130000114440918,12.15999984741211,5455259.0,11.276659965515137
2018-05-07,12.350000381469727,12.199999809265137,12.260000228881836,12.289999961853027,5757924.0,11.397214889526367
2018-05-08,12.359999656677246,12.25,12.289999961853027,12.34000015258789,5010951.0,11.443584442138672
2018-05-09,12.470000267028809,12.239999771118164,12.350000381469727,12.289999961853027,4489415.0,11.397214889526367
2018-05-10,12.420000076293945,12.279999732971191,12.319999694824219,12.380000114440918,4792596.0,11.480677604675293
2018-05-11,12.420000076293945,12.220000267028809,12.399999618530273,12.229999542236328,3653357.0,11.341573715209961
2018-05-14,12.350000381469727,12.170000076293945,12.260000228881836,12.1899995803833,4628271.0,11.304479598999023
2018-05-15,12.15999984741211,11.979999542236328,12.149999618530273,12.109999656677246,5620585.0,11.230292320251465
2018-05-16,12.130000114440918,12.0,12.0600004196167,12.069999694824219,3904362.0,11.193196296691895
2018-05-17,12.100000381469727,11.979999542236328,12.039999961853027,12.020000457763672,3199982.0,11.146829605102539
2018-05-18,12.079999923706055,11.979999542236328,12.0,12.0600004196167,3325897.0,11.183924674987793
2018-05-21,12.229999542236328,12.079999923706055,12.079999923706055,12.199999809265137,4703648.0,11.313754081726074
2018-05-22,12.270000457763672,12.170000076293945,12.210000038146973,12.25,3607873.0,11.360121726989746
2018-05-23,12.359999656677246,12.140000343322754,12.25,12.149999618530273,4413703.0,11.267385482788086
2018-05-24,12.199999809265137,12.0600004196167,12.15999984741211,12.079999923706055,3099474.0,11.202469825744629
2018-05-25,12.109999656677246,11.859999656677246,12.050000190734863,11.970000267028809,6055616.0,11.100461959838867
2018-05-28,11.989999771118164,11.850000381469727,11.949999809265137,11.960000038146973,4774228.0,11.091188430786133
2018-05-29,11.989999771118164,11.859999656677246,11.920000076293945,11.979999542236328,3714377.0,11.109734535217285
2018-05-30,11.899999618530273,11.609999656677246,11.869999885559082,11.84000015258789,6864705.0,10.979905128479004
2018-05-31,11.869999885559082,11.710000038146973,11.779999732971191,11.859999656677246,4037607.0,10.998451232910156
2018-06-01,11.859999656677246,11.6899995803833,11.84000015258789,11.8100004196167,3278869.0,10.9520845413208
2018-06-04,11.859999656677246,11.739999771118164,11.789999961853027,11.8100004196167,1893170.0,10.9520845413208
2018-06-05,11.869999885559082,11.760000228881836,11.800000190734863,11.850000381469727,2824305.0,10.989179611206055
2018-06-06,11.859999656677246,11.800000190734863,11.850000381469727,11.829999923706055,2638505.0,10.97063159942627
2018-06-07,11.880000114440918,11.710000038146973,11.850000381469727,11.800000190734863,2692600.0,10.942811012268066
2018-06-08,11.65999984741211,11.100000381469727,11.649999618530273,11.359999656677246,5932558.0,10.69796371459961
2018-06-11,11.359999656677246,11.1899995803833,11.300000190734863,11.289999961853027,3568662.0,10.63204288482666
2018-06-12,11.329999923706055,11.15999984741211,11.300000190734863,11.289999961853027,2694223.0,10.63204288482666
2018-06-13,11.289999961853027,11.0600004196167,11.289999961853027,11.140000343322754,2824700.0,10.490784645080566
2018-06-14,11.140000343322754,10.779999732971191,11.0600004196167,10.850000381469727,5391176.0,10.21768569946289
2018-06-15,10.859999656677246,10.479999542236328,10.819999694824219,10.600000381469727,5781400.0,9.982254981994629
2018-06-19,10.479999542236328,9.539999961853027,10.399999618530273,9.65999984741211,7927480.0,9.09703540802002
2018-06-20,10.029999732971191,9.579999923706055,9.699999809265137,9.970000267028809,7570117.0,9.388970375061035
2018-06-21,10.029999732971191,9.800000190734863,9.970000267028809,9.829999923706055,3916527.0,9.257128715515137
2018-06-22,10.529999732971191,9.670000076293945,9.760000228881836,10.3100004196167,5205823.0,9.709155082702637
2018-06-25,10.430000305175781,10.199999809265137,10.319999694824219,10.3100004196167,3555522.0,9.709155082702637
2018-06-26,10.529999732971191,10.109999656677246,10.220000267028809,10.390000343322754,3561132.0,9.784493446350098
2018-06-27,10.489999771118164,10.130000114440918,10.380000114440918,10.180000305175781,2429256.0,9.586731910705566
2018-06-28,10.329999923706055,10.149999618530273,10.180000305175781,10.170000076293945,2322491.0,9.577314376831055
2018-06-29,10.399999618530273,10.170000076293945,10.170000076293945,10.319999694824219,2785640.0,9.718572616577148
2018-07-02,10.520000457763672,9.899999618530273,10.3100004196167,10.050000190734863,4091931.0,9.46430778503418
2018-07-03,10.319999694824219,10.0,10.029999732971191,10.260000228881836,5594125.0,9.662069320678711
2018-07-04,10.430000305175781,10.180000305175781,10.180000305175781,10.359999656677246,4586855.0,9.756240844726562
2018-07-05,10.399999618530273,10.020000457763672,10.359999656677246,10.079999923706055,3025077.0,9.492559432983398
2018-07-06,10.180000305175781,9.800000190734863,10.029999732971191,9.90999984741211,4075405.0,9.332466125488281
2018-07-09,10.09000015258789,9.899999618530273,9.920000076293945,9.979999542236328,4160680.0,9.39838695526123
2018-07-10,10.0600004196167,9.90999984741211,10.0,10.0,2328400.0,9.417221069335938
2018-07-11,9.949999809265137,9.609999656677246,9.949999809265137,9.75,4823782.0,9.181790351867676
2018-07-12,10.0600004196167,9.6899995803833,9.75,10.0,3581305.0,9.417221069335938
2018-07-13,10.039999961853027,9.9399995803833,10.020000457763672,10.029999732971191,2571608.0,9.445472717285156
2018-07-16,10.050000190734863,9.920000076293945,10.029999732971191,9.960000038146973,2429799.0,9.379552841186523
2018-07-17,9.979999542236328,9.779999732971191,9.960000038146973,9.859999656677246,2726931.0,9.285380363464355
2018-07-18,9.9399995803833,9.8100004196167,9.890000343322754,9.829999923706055,2483425.0,9.257128715515137
2018-07-19,9.859999656677246,9.649999618530273,9.829999923706055,9.739999771118164,2391013.0,9.172372817993164
2018-07-20,9.890000343322754,9.600000381469727,9.729999542236328,9.829999923706055,2902671.0,9.257128715515137
2018-07-23,10.020000457763672,9.800000190734863,9.8100004196167,9.989999771118164,3571898.0,9.407803535461426
2018-07-24,10.279999732971191,9.970000267028809,9.979999542236328,10.15999984741211,6007920.0,9.567896842956543
2018-07-25,10.239999771118164,10.100000381469727,10.109999656677246,10.130000114440918,2848464.0,9.53964614868164
2018-07-26,10.199999809265137,10.050000190734863,10.09000015258789,10.079999923706055,4002491.0,9.492559432983398
2018-07-27,10.130000114440918,9.960000038146973,10.09000015258789,10.0,4922390.0,9.417221069335938
2018-07-30,9.989999771118164,9.829999923706055,9.970000267028809,9.869999885559082,2919895.0,9.294797897338867
2018-07-31,9.960000038146973,9.829999923706055,9.850000381469727,9.899999618530273,2042479.0,9.32304859161377
2018-08-01,9.949999809265137,9.699999809265137,9.90999984741211,9.739999771118164,1976299.0,9.172372817993164
2018-08-02,9.739999771118164,9.329999923706055,9.699999809265137,9.390000343322754,4757629.0,8.842771530151367
2018-08-03,9.600000381469727,9.369999885559082,9.40999984741211,9.430000305175781,2715123.0,8.880439758300781
2018-08-06,9.470000267028809,9.300000190734863,9.420000076293945,9.399999618530273,2206397.0,8.852188110351562
2018-08-07,9.619999885559082,9.399999618530273,9.40999984741211,9.579999923706055,3387316.0,9.021697998046875
2018-08-08,9.680000305175781,9.529999732971191,9.539999961853027,9.569999694824219,2677107.0,9.012280464172363
2018-08-09,9.989999771118164,9.510000228881836,9.529999732971191,9.84000015258789,4381821.0,9.266545295715332
2018-08-10,9.869999885559082,9.75,9.800000190734863,9.8100004196167,1742753.0,9.23829460144043
2018-08-13,9.779999732971191,9.550000190734863,9.670000076293945,9.699999809265137,2567879.0,9.13470458984375
2018-08-14,9.789999961853027,9.649999618530273,9.680000305175781,9.699999809265137,2306700.0,9.13470458984375
2018-08-15,9.710000038146973,9.5,9.699999809265137,9.529999732971191,1757551.0,8.974611282348633
2018-08-16,9.699999809265137,9.420000076293945,9.489999771118164,9.579999923706055,2588978.0,9.021697998046875
2018-08-17,9.6899995803833,9.319999694824219,9.670000076293945,9.399999618530273,3285898.0,8.852188110351562
2018-08-20,9.520000457763672,9.289999961853027,9.380000114440918,9.4399995803833,2153310.0,8.889856338500977
2018-08-21,9.640000343322754,9.40999984741211,9.470000267028809,9.600000381469727,2679799.0,9.040533065795898
2018-08-22,9.59000015258789,9.449999809265137,9.59000015258789,9.489999771118164,1462662.0,8.936943054199219
2018-08-23,9.5600004196167,9.4399995803833,9.520000457763672,9.520000457763672,1608259.0,8.965195655822754
2018-08-24,9.569999694824219,9.300000190734863,9.5600004196167,9.40999984741211,3374330.0,8.861605644226074
2018-08-27,9.5600004196167,9.350000381469727,9.420000076293945,9.5,3950500.0,8.94636058807373
2018-08-28,9.600000381469727,9.510000228881836,9.539999961853027,9.579999923706055,2552193.0,9.021697998046875
2018-08-29,9.649999618530273,9.40999984741211,9.579999923706055,9.460000038146973,2400041.0,8.90869140625
2018-08-30,9.510000228881836,9.420000076293945,9.430000305175781,9.470000267028809,2188201.0,8.918108940124512
2018-08-31,9.520000457763672,9.369999885559082,9.470000267028809,9.5,2298966.0,8.94636058807373
2018-09-03,9.520000457763672,9.350000381469727,9.5,9.510000228881836,2366746.0,8.955778121948242
2018-09-04,9.720000267028809,9.449999809265137,9.510000228881836,9.670000076293945,3438477.0,9.106453895568848
2018-09-05,9.760000228881836,9.619999885559082,9.670000076293945,9.619999885559082,2667460.0,9.059367179870605
2018-09-06,9.720000267028809,9.489999771118164,9.569999694824219,9.680000305175781,3002069.0,9.115870475769043
2018-09-07,9.8100004196167,9.59000015258789,9.649999618530273,9.670000076293945,2668701.0,9.106453895568848
2018-09-10,9.699999809265137,9.380000114440918,9.670000076293945,9.5,2317053.0,8.94636058807373
2018-09-11,9.600000381469727,9.399999618530273,9.40999984741211,9.510000228881836,1664899.0,8.955778121948242
2018-09-12,9.699999809265137,9.510000228881836,9.5600004196167,9.630000114440918,2441802.0,9.0687837600708
2018-09-13,9.770000457763672,9.630000114440918,9.630000114440918,9.699999809265137,2042466.0,9.13470458984375
2018-09-14,9.779999732971191,9.630000114440918,9.699999809265137,9.649999618530273,2040878.0,9.087617874145508
2018-09-17,9.699999809265137,9.609999656677246,9.630000114440918,9.699999809265137,2462200.0,9.13470458984375
2018-09-18,9.920000076293945,9.609999656677246,9.65999984741211,9.899999618530273,3663068.0,9.32304859161377
2018-09-19,9.9399995803833,9.789999961853027,9.899999618530273,9.890000343322754,4258872.0,9.313632011413574
2018-09-20,9.859999656677246,9.75,9.859999656677246,9.800000190734863,2658258.0,9.228877067565918
2018-09-21,9.979999542236328,9.75,9.800000190734863,9.960000038146973,4030160.0,9.379552841186523
2018-09-25,9.930000305175781,9.8100004196167,9.90999984741211,9.84000015258789,2418589.0,9.266545295715332
2018-09-26,9.920000076293945,9.779999732971191,9.819999694824219,9.84000015258789,3193562.0,9.266545295715332
2018-09-27,9.880000114440918,9.680000305175781,9.829999923706055,9.680000305175781,2928570.0,9.115870475769043
2018-09-28,9.949999809265137,9.630000114440918,9.680000305175781,9.869999885559082,4340918.0,9.294797897338867
2018-10-08,9.899999618530273,9.619999885559082,9.800000190734863,9.640000343322754,2945499.0,9.078201293945312
2018-10-09,9.720000267028809,9.4399995803833,9.649999618530273,9.520000457763672,2693419.0,8.965195655822754
2018-10-10,9.59000015258789,9.350000381469727,9.470000267028809,9.399999618530273,2497723.0,8.852188110351562
2018-10-11,9.170000076293945,8.460000038146973,9.079999923706055,8.460000038146973,6596700.0,7.966969013214111
2018-10-12,8.65999984741211,8.180000305175781,8.279999732971191,8.550000190734863,4038472.0,8.051724433898926
2018-10-15,8.600000381469727,8.359999656677246,8.600000381469727,8.420000076293945,2568300.0,7.929300308227539
2018-10-16,8.520000457763672,8.119999885559082,8.460000038146973,8.15999984741211,3158726.0,7.684452056884766
2018-10-17,8.319999694824219,8.079999923706055,8.279999732971191,8.229999542236328,2588489.0,7.750372886657715
2018-10-18,8.3100004196167,8.0600004196167,8.229999542236328,8.15999984741211,4470342.0,7.684452056884766
2018-10-19,8.4399995803833,8.109999656677246,8.15999984741211,8.380000114440918,3410926.0,7.891632080078125
2018-10-22,8.869999885559082,8.399999618530273,8.470000267028809,8.729999542236328,4841210.0,8.221233367919922
2018-10-23,8.75,8.470000267028809,8.75,8.510000228881836,2766038.0,8.014055252075195
2018-10-24,8.6899995803833,8.470000267028809,8.510000228881836,8.539999961853027,1998116.0,8.042306900024414
2018-10-25,8.65999984741211,8.3100004196167,8.380000114440918,8.609999656677246,2440088.0,8.108226776123047
2018-10-26,8.729999542236328,8.609999656677246,8.619999885559082,8.670000076293945,1813130.0,8.1647310256958
2018-10-29,8.739999771118164,8.5600004196167,8.680000305175781,8.59000015258789,1938800.0,8.089393615722656
2018-10-30,8.729999542236328,8.510000228881836,8.550000190734863,8.649999618530273,2447735.0,8.145896911621094
2018-10-31,8.770000457763672,8.640000343322754,8.65999984741211,8.729999542236328,2550122.0,8.221233367919922
2018-11-01,9.149999618530273,8.779999732971191,8.779999732971191,8.989999771118164,5767977.0,8.466081619262695
2018-11-02,9.229999542236328,9.0,9.020000457763672,9.1899995803833,5310118.0,8.654425621032715
2018-11-05,9.270000457763672,8.949999809265137,9.270000457763672,9.09000015258789,4313302.0,8.560254096984863
2018-11-06,9.130000114440918,8.970000267028809,9.0600004196167,9.119999885559082,2817487.0,8.588505744934082
2018-11-07,9.1899995803833,8.979999542236328,9.119999885559082,9.0,3289879.0,8.475499153137207
2018-11-08,9.069999694824219,8.970000267028809,9.050000190734863,8.989999771118164,2041669.0,8.466081619262695
2018-11-09,9.069999694824219,8.84000015258789,9.069999694824219,8.899999618530273,3105459.0,8.381326675415039
2018-11-12,9.170000076293945,8.899999618530273,8.899999618530273,9.140000343322754,4861112.0,8.607340812683105
2018-11-13,9.390000343322754,9.079999923706055,9.109999656677246,9.289999961853027,6352574.0,8.748598098754883
2018-11-14,9.420000076293945,9.260000228881836,9.289999961853027,9.319999694824219,4395607.0,8.776850700378418
2018-11-15,9.4399995803833,9.260000228881836,9.260000228881836,9.430000305175781,3609598.0,8.880439758300781
2018-11-16,9.680000305175781,9.359999656677246,9.40999984741211,9.539999961853027,5129578.0,8.984028816223145
2018-11-19,9.5600004196167,9.3100004196167,9.550000190734863,9.40999984741211,4936626.0,8.861605644226074
2018-11-20,9.390000343322754,9.109999656677246,9.34000015258789,9.149999618530273,4873296.0,8.6167573928833
2018-11-21,9.220000267028809,9.069999694824219,9.079999923706055,9.15999984741211,3967912.0,8.626174926757812
2018-11-22,9.260000228881836,9.149999618530273,9.1899995803833,9.220000267028809,3806916.0,8.68267822265625
2018-11-23,9.25,8.880000114440918,9.199999809265137,9.0,5526031.0,8.475499153137207
2018-11-26,9.029999732971191,8.800000190734863,9.0,8.829999923706055,2610168.0,8.31540584564209
2018-11-27,9.239999771118164,8.850000381469727,8.890000343322754,8.970000267028809,3523675.0,8.447247505187988
2018-11-28,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.447247505187988
2018-11-29,10.600000381469727,9.649999618530273,10.170000076293945,9.65999984741211,29804577.0,9.09703540802002
2018-11-30,9.539999961853027,9.100000381469727,9.510000228881836,9.380000114440918,19050285.0,8.833353042602539
2018-12-03,9.789999961853027,9.380000114440918,9.510000228881836,9.569999694824219,17581436.0,9.012280464172363
2018-12-04,9.510000228881836,9.359999656677246,9.479999542236328,9.430000305175781,8018492.0,8.880439758300781
2018-12-05,9.430000305175781,9.199999809265137,9.25,9.329999923706055,5272213.0,8.786267280578613
2018-12-06,9.270000457763672,8.979999542236328,9.229999542236328,9.020000457763672,6739660.0,8.49433422088623
2018-12-07,9.09000015258789,8.979999542236328,9.010000228881836,9.010000228881836,3868570.0,8.484916687011719
2018-12-10,9.130000114440918,8.9399995803833,8.960000038146973,9.039999961853027,3226426.0,8.513168334960938
2018-12-11,9.399999618530273,9.020000457763672,9.079999923706055,9.270000457763672,7595460.0,8.729763984680176
2018-12-12,9.239999771118164,8.920000076293945,9.199999809265137,8.930000305175781,10623951.0,8.409579277038574
2018-12-13,9.010000228881836,8.880000114440918,8.960000038146973,8.949999809265137,6927330.0,8.428413391113281
2018-12-14,8.970000267028809,8.779999732971191,8.960000038146973,8.8100004196167,7026568.0,8.296571731567383
2018-12-17,8.850000381469727,8.699999809265137,8.75,8.770000457763672,4208717.0,8.258903503417969
2018-12-18,8.770000457763672,8.550000190734863,8.739999771118164,8.579999923706055,5697032.0,8.079976081848145
2018-12-19,8.649999618530273,8.430000305175781,8.619999885559082,8.4399995803833,4050125.0,7.948134422302246
2018-12-20,8.539999961853027,8.40999984741211,8.449999809265137,8.489999771118164,3607513.0,7.995221138000488
2018-12-21,8.550000190734863,8.449999809265137,8.479999542236328,8.520000457763672,3375748.0,8.023472785949707
2018-12-24,8.729999542236328,8.460000038146973,8.470000267028809,8.699999809265137,4820890.0,8.19298267364502
2018-12-25,8.649999618530273,8.229999542236328,8.649999618530273,8.539999961853027,5496683.0,8.042306900024414
2018-12-26,8.850000381469727,8.460000038146973,8.5,8.710000038146973,6546915.0,8.202399253845215
2018-12-27,8.8100004196167,8.5600004196167,8.779999732971191,8.569999694824219,4819592.0,8.070558547973633
2018-12-28,8.720000267028809,8.539999961853027,8.569999694824219,8.59000015258789,3088690.0,8.089393615722656
2019-01-02,8.729999542236328,8.579999923706055,8.600000381469727,8.649999618530273,3046231.0,8.145896911621094
2019-01-03,8.760000228881836,8.59000015258789,8.59000015258789,8.6899995803833,3006400.0,8.183565139770508
2019-01-04,8.899999618530273,8.579999923706055,8.619999885559082,8.890000343322754,5296201.0,8.371910095214844
2019-01-07,9.25,8.579999923706055,8.619999885559082,9.140000343322754,8851260.0,8.607340812683105
2019-01-08,9.270000457763672,9.039999961853027,9.09000015258789,9.149999618530273,5004457.0,8.6167573928833
2019-01-09,9.460000038146973,9.170000076293945,9.350000381469727,9.199999809265137,11440603.0,8.663843154907227
2019-01-10,9.3100004196167,9.140000343322754,9.199999809265137,9.15999984741211,5587242.0,8.626174926757812
2019-01-11,9.34000015258789,9.15999984741211,9.15999984741211,9.220000267028809,3402445.0,8.68267822265625
2019-01-14,9.3100004196167,9.199999809265137,9.229999542236328,9.229999542236328,3015643.0,8.692094802856445
2019-01-15,9.300000190734863,9.079999923706055,9.199999809265137,9.279999732971191,6562872.0,8.739180564880371
2019-01-16,9.380000114440918,9.09000015258789,9.270000457763672,9.170000076293945,4399343.0,8.635591506958008
2019-01-17,9.25,9.109999656677246,9.170000076293945,9.149999618530273,3655728.0,8.6167573928833
2019-01-18,9.239999771118164,9.109999656677246,9.149999618530273,9.1899995803833,3261022.0,8.654425621032715
2019-01-21,9.319999694824219,9.1899995803833,9.1899995803833,9.229999542236328,3140829.0,8.692094802856445
2019-01-22,9.25,9.079999923706055,9.199999809265137,9.100000381469727,5503293.0,8.569671630859375
2019-01-23,9.25,9.069999694824219,9.079999923706055,9.1899995803833,3542267.0,8.654425621032715
2019-01-24,9.270000457763672,9.09000015258789,9.15999984741211,9.199999809265137,2917139.0,8.663843154907227
2019-01-25,9.460000038146973,9.180000305175781,9.229999542236328,9.329999923706055,6268035.0,8.786267280578613
2019-01-28,9.460000038146973,9.149999618530273,9.399999618530273,9.170000076293945,5014861.0,8.635591506958008
2019-01-29,9.300000190734863,9.029999732971191,9.149999618530273,9.25,5086351.0,8.710929870605469
2019-01-30,9.220000267028809,9.079999923706055,9.220000267028809,9.09000015258789,3396300.0,8.560254096984863
2019-01-31,9.130000114440918,8.739999771118164,9.109999656677246,8.75,5613579.0,8.240069389343262
2019-02-01,9.0,8.770000457763672,8.800000190734863,8.960000038146973,4903761.0,8.437830924987793
2019-02-11,9.100000381469727,8.9399995803833,8.970000267028809,9.100000381469727,4821730.0,8.569671630859375
2019-02-12,9.229999542236328,9.09000015258789,9.100000381469727,9.1899995803833,6058739.0,8.654425621032715
2019-02-13,9.380000114440918,9.15999984741211,9.199999809265137,9.350000381469727,8254766.0,8.805102348327637
2019-02-14,9.529999732971191,9.300000190734863,9.319999694824219,9.460000038146973,8654893.0,8.90869140625
2019-02-15,9.520000457763672,9.350000381469727,9.40999984741211,9.380000114440918,5999417.0,8.833353042602539
2019-02-18,9.630000114440918,9.399999618530273,9.399999618530273,9.619999885559082,7568552.0,9.059367179870605
2019-02-19,9.75,9.460000038146973,9.649999618530273,9.539999961853027,8897972.0,8.984028816223145
2019-02-20,10.260000228881836,9.479999542236328,9.5600004196167,10.0,14187752.0,9.417221069335938
2019-02-21,10.079999923706055,9.680000305175781,9.899999618530273,9.770000457763672,13434197.0,9.200626373291016
2019-02-22,10.1899995803833,9.710000038146973,9.720000267028809,10.130000114440918,12470471.0,9.53964614868164
2019-02-25,10.800000190734863,10.25,10.25,10.699999809265137,20433587.0,10.07642650604248
2019-02-26,11.15999984741211,10.489999771118164,10.699999809265137,10.609999656677246,15492325.0,9.991671562194824
2019-02-27,11.180000305175781,10.520000457763672,10.520000457763672,10.770000457763672,14156996.0,10.14234733581543
2019-02-28,10.850000381469727,10.579999923706055,10.789999961853027,10.6899995803833,8689584.0,10.067009925842285
2019-03-01,10.75,10.420000076293945,10.699999809265137,10.649999618530273,9043721.0,10.029339790344238
2019-03-04,11.720000267028809,10.899999618530273,11.399999618530273,11.720000267028809,30678433.0,11.036983489990234
2019-03-05,12.130000114440918,11.600000381469727,11.779999732971191,11.869999885559082,33312129.0,11.178241729736328
2019-03-06,11.760000228881836,11.380000114440918,11.760000228881836,11.579999923706055,29530119.0,10.905141830444336
2019-03-07,12.100000381469727,11.399999618530273,11.550000190734863,11.789999961853027,31211107.0,11.102903366088867
2019-03-08,11.65999984741211,11.119999885559082,11.5,11.140000343322754,21025930.0,10.490784645080566
2019-03-11,11.59000015258789,11.100000381469727,11.100000381469727,11.5600004196167,14766354.0,10.886308670043945
2019-03-12,12.59000015258789,11.600000381469727,11.600000381469727,12.050000190734863,33141009.0,11.34775161743164
2019-03-13,12.210000038146973,11.510000228881836,12.029999732971191,11.649999618530273,21777309.0,10.971062660217285
2019-03-14,11.680000305175781,10.880000114440918,11.520000457763672,11.180000305175781,15886472.0,10.528453826904297
2019-03-15,11.4399995803833,11.130000114440918,11.220000267028809,11.229999542236328,10504869.0,10.575538635253906
2019-03-18,11.510000228881836,11.149999618530273,11.239999771118164,11.5,9407100.0,10.829804420471191
2019-03-19,11.9399995803833,11.380000114440918,11.489999771118164,11.920000076293945,22402068.0,11.22532844543457
2019-03-20,11.899999618530273,11.510000228881836,11.800000190734863,11.770000457763672,16714141.0,11.084070205688477
2019-03-21,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.084070205688477
2019-03-22,14.140000343322754,12.989999771118164,13.300000190734863,13.479999542236328,70015966.0,12.694414138793945
2019-03-25,13.149999618530273,12.479999542236328,13.0,12.539999961853027,39017551.0,11.809195518493652
2019-03-26,12.649999618530273,11.8100004196167,12.600000381469727,11.90999984741211,28225713.0,11.215910911560059
2019-03-27,12.050000190734863,11.710000038146973,11.90999984741211,11.890000343322754,15788624.0,11.197076797485352
2019-03-28,11.989999771118164,11.489999771118164,11.84000015258789,11.489999771118164,17132505.0,10.82038688659668
2019-03-29,11.850000381469727,11.350000381469727,11.470000267028809,11.84000015258789,14223302.0,11.14999008178711
2019-04-01,12.34000015258789,11.859999656677246,11.880000114440918,12.289999961853027,19179137.0,11.57376480102539
2019-04-02,12.430000305175781,11.920000076293945,12.319999694824219,12.140000343322754,23826907.0,11.432506561279297
2019-04-03,12.289999961853027,12.0,12.029999732971191,12.25,14748302.0,11.53609561920166
2019-04-04,12.359999656677246,12.140000343322754,12.319999694824219,12.289999961853027,15614502.0,11.57376480102539
2019-04-08,12.420000076293945,11.890000343322754,12.380000114440918,12.039999961853027,14600012.0,11.338334083557129
2019-04-09,12.380000114440918,11.920000076293945,11.920000076293945,12.149999618530273,13584506.0,11.441923141479492
2019-04-10,12.079999923706055,11.850000381469727,12.0600004196167,11.90999984741211,13827277.0,11.215910911560059
2019-04-11,11.9399995803833,11.569999694824219,11.90999984741211,11.600000381469727,11256737.0,10.92397689819336
2019-04-12,11.6899995803833,11.5,11.600000381469727,11.600000381469727,6169077.0,10.92397689819336
2019-04-15,11.899999618530273,11.460000038146973,11.710000038146973,11.479999542236328,7989812.0,10.810969352722168
2019-04-16,11.789999961853027,11.199999809265137,11.479999542236328,11.789999961853027,10257688.0,11.102903366088867
2019-04-17,12.050000190734863,11.819999694824219,11.819999694824219,11.90999984741211,10725044.0,11.215910911560059
2019-04-18,11.949999809265137,11.739999771118164,11.90999984741211,11.779999732971191,6602675.0,11.093485832214355
2019-04-19,11.890000343322754,11.619999885559082,11.75,11.800000190734863,6205501.0,11.112321853637695
2019-04-22,12.079999923706055,11.579999923706055,11.869999885559082,11.619999885559082,13702094.0,10.942811012268066
2019-04-23,12.079999923706055,11.5600004196167,11.5600004196167,11.770000457763672,15202603.0,11.084070205688477
2019-04-24,11.8100004196167,11.3100004196167,11.789999961853027,11.539999961853027,12165224.0,10.867473602294922
2019-04-25,11.670000076293945,11.180000305175781,11.489999771118164,11.199999809265137,12267743.0,10.547287940979004
2019-04-26,11.319999694824219,11.069999694824219,11.180000305175781,11.100000381469727,8709040.0,10.453116416931152
2019-05-06,10.75,9.9399995803833,10.649999618530273,10.09000015258789,13131719.0,9.501976013183594
2019-05-07,10.479999542236328,10.130000114440918,10.130000114440918,10.380000114440918,9818544.0,9.775075912475586
2019-05-08,10.59000015258789,10.039999961853027,10.050000190734863,10.380000114440918,6846770.0,9.775075912475586
2019-05-09,10.829999923706055,10.270000457763672,10.270000457763672,10.609999656677246,8163515.0,9.991671562194824
2019-05-10,11.069999694824219,10.319999694824219,10.680000305175781,10.880000114440918,9314735.0,10.24593734741211
2019-05-13,10.859999656677246,10.600000381469727,10.680000305175781,10.8100004196167,6183387.0,10.18001651763916
2019-05-14,11.170000076293945,10.539999961853027,10.649999618530273,10.8100004196167,9061407.0,10.18001651763916
2019-05-15,11.229999542236328,10.880000114440918,11.050000190734863,10.989999771118164,12805330.0,10.349526405334473
2019-05-16,10.979999542236328,10.710000038146973,10.979999542236328,10.850000381469727,8101991.0,10.21768569946289
2019-05-17,10.890000343322754,10.319999694824219,10.819999694824219,10.359999656677246,8754735.0,9.756240844726562
2019-05-20,10.619999885559082,10.130000114440918,10.25,10.569999694824219,6458034.0,9.954002380371094
2019-05-21,10.739999771118164,10.460000038146973,10.460000038146973,10.520000457763672,7468664.0,9.906917572021484
2019-05-22,10.640000343322754,10.279999732971191,10.5600004196167,10.430000305175781,8276352.0,9.822162628173828
2019-05-23,10.399999618530273,10.100000381469727,10.369999885559082,10.149999618530273,5680896.0,9.558479309082031
2019-05-24,10.260000228881836,10.109999656677246,10.109999656677246,10.180000305175781,3500338.0,9.586731910705566
2019-05-27,10.4399995803833,10.140000343322754,10.199999809265137,10.40999984741211,6205664.0,9.803327560424805
2019-05-28,10.619999885559082,10.390000343322754,10.40999984741211,10.449999809265137,9507508.0,9.840995788574219
2019-05-29,10.640000343322754,10.350000381469727,10.40999984741211,10.470000267028809,6697652.0,9.859830856323242
2019-05-30,10.569999694824219,10.170000076293945,10.479999542236328,10.239999771118164,7000290.0,9.643234252929688
2019-05-31,10.390000343322754,10.210000038146973,10.270000457763672,10.279999732971191,6574455.0,9.680903434753418
2019-06-03,10.399999618530273,10.0,10.25,10.319999694824219,10079078.0,9.718572616577148
2019-06-04,10.579999923706055,10.25,10.350000381469727,10.329999923706055,9542511.0,9.72799015045166
2019-06-05,10.850000381469727,10.34000015258789,10.350000381469727,10.850000381469727,19236375.0,10.21768569946289
2019-06-06,10.699999809265137,10.15999984741211,10.699999809265137,10.180000305175781,17555015.0,9.586731910705566
2019-06-10,10.319999694824219,10.0600004196167,10.170000076293945,10.149999618530273,9092484.0,9.558479309082031
2019-06-11,10.510000228881836,10.100000381469727,10.1899995803833,10.489999771118164,12093329.0,9.87866497039795
2019-06-12,10.670000076293945,10.40999984741211,10.4399995803833,10.420000076293945,10072494.0,9.812745094299316
2019-06-13,10.550000190734863,10.319999694824219,10.449999809265137,10.510000228881836,8744351.0,9.897500038146973
2019-06-14,10.539999961853027,10.15999984741211,10.470000267028809,10.170000076293945,8313497.0,9.577314376831055
2019-06-17,10.430000305175781,10.149999618530273,10.180000305175781,10.369999885559082,6611996.0,9.765658378601074
2019-06-18,10.420000076293945,10.180000305175781,10.300000190734863,10.350000381469727,3605419.0,9.746824264526367
2019-06-19,10.670000076293945,10.4399995803833,10.579999923706055,10.479999542236328,9011146.0,9.869247436523438
2019-06-20,10.739999771118164,10.449999809265137,10.449999809265137,10.670000076293945,9770940.0,10.048174858093262
2019-06-21,10.630000114440918,10.489999771118164,10.550000190734863,10.5600004196167,9811178.0,10.115227699279785
2019-06-24,10.600000381469727,10.40999984741211,10.5,10.529999732971191,8224955.0,10.086490631103516
2019-06-25,10.550000190734863,10.239999771118164,10.5,10.350000381469727,8202149.0,9.914072036743164
2019-06-26,10.449999809265137,10.239999771118164,10.34000015258789,10.380000114440918,5544102.0,9.942808151245117
2019-06-27,10.5,10.350000381469727,10.369999885559082,10.420000076293945,6595412.0,9.981123924255371
2019-06-28,10.430000305175781,10.229999542236328,10.430000305175781,10.25,6134175.0,9.818284034729004
2019-07-01,10.609999656677246,10.399999618530273,10.420000076293945,10.600000381469727,13039457.0,10.153542518615723
2019-07-02,10.630000114440918,10.420000076293945,10.600000381469727,10.510000228881836,10888602.0,10.067333221435547
2019-07-03,10.470000267028809,10.25,10.470000267028809,10.289999961853027,10149409.0,9.856598854064941
2019-07-04,10.350000381469727,10.229999542236328,10.329999923706055,10.270000457763672,5899655.0,9.837441444396973
2019-07-05,10.3100004196167,10.229999542236328,10.279999732971191,10.300000190734863,6063200.0,9.866177558898926
2019-07-08,10.279999732971191,9.869999885559082,10.279999732971191,9.920000076293945,12608091.0,9.502182960510254
2019-07-09,9.970000267028809,9.789999961853027,9.949999809265137,9.880000114440918,6316699.0,9.4638671875
2019-07-10,9.920000076293945,9.710000038146973,9.90999984741211,9.770000457763672,4612222.0,9.358501434326172
2019-07-11,9.890000343322754,9.699999809265137,9.800000190734863,9.729999542236328,4216248.0,9.320184707641602
2019-07-12,9.819999694824219,9.680000305175781,9.75,9.779999732971191,4469910.0,9.36807918548584
2019-07-15,9.989999771118164,9.65999984741211,9.720000267028809,9.9399995803833,6226493.0,9.521340370178223
2019-07-16,9.960000038146973,9.869999885559082,9.949999809265137,9.9399995803833,3242934.0,9.521340370178223
2019-07-17,10.100000381469727,9.90999984741211,9.9399995803833,9.949999809265137,4968460.0,9.530919075012207
2019-07-18,9.899999618530273,9.75,9.899999618530273,9.760000228881836,4875600.0,9.348921775817871
2019-07-19,9.930000305175781,9.779999732971191,9.800000190734863,9.800000190734863,4111445.0,9.387237548828125
2019-07-22,9.819999694824219,9.550000190734863,9.75,9.609999656677246,6225124.0,9.205239295959473
2019-07-23,9.680000305175781,9.600000381469727,9.619999885559082,9.65999984741211,2537497.0,9.253133773803711
2019-07-24,9.800000190734863,9.670000076293945,9.6899995803833,9.710000038146973,4519287.0,9.301027297973633
2019-07-25,9.770000457763672,9.699999809265137,9.720000267028809,9.739999771118164,4224695.0,9.329764366149902
2019-07-26,9.779999732971191,9.65999984741211,9.729999542236328,9.720000267028809,3419943.0,9.310606956481934
2019-07-29,9.770000457763672,9.710000038146973,9.729999542236328,9.739999771118164,3186887.0,9.329764366149902
2019-07-30,9.880000114440918,9.720000267028809,9.720000267028809,9.84000015258789,4134618.0,9.425552368164062
2019-07-31,9.859999656677246,9.75,9.800000190734863,9.829999923706055,3358610.0,9.415973663330078
2019-08-01,9.819999694824219,9.720000267028809,9.779999732971191,9.800000190734863,3206635.0,9.387237548828125
2019-08-02,9.680000305175781,9.59000015258789,9.680000305175781,9.630000114440918,5005400.0,9.224397659301758
2019-08-05,9.710000038146973,9.529999732971191,9.539999961853027,9.579999923706055,5274671.0,9.17650318145752
2019-08-06,9.460000038146973,9.180000305175781,9.399999618530273,9.220000267028809,8619654.0,8.831665992736816
2019-08-07,9.289999961853027,9.109999656677246,9.279999732971191,9.109999656677246,3911163.0,8.726298332214355
2019-08-08,9.239999771118164,9.15999984741211,9.15999984741211,9.210000038146973,3277501.0,8.822087287902832
2019-08-09,9.260000228881836,8.9399995803833,9.239999771118164,8.960000038146973,4575137.0,8.582616806030273
2019-08-12,9.069999694824219,8.9399995803833,9.010000228881836,9.069999694824219,4684459.0,8.687983512878418
2019-08-13,9.079999923706055,8.979999542236328,9.029999732971191,9.069999694824219,3382160.0,8.687983512878418
2019-08-14,9.239999771118164,9.0600004196167,9.130000114440918,9.09000015258789,4071111.0,8.707141876220703
2019-08-15,9.260000228881836,8.880000114440918,8.920000076293945,9.25,5367856.0,8.86040210723877
2019-08-16,9.3100004196167,9.180000305175781,9.289999961853027,9.239999771118164,4008493.0,8.850823402404785
2019-08-19,9.529999732971191,9.270000457763672,9.300000190734863,9.520000457763672,6347737.0,9.119030952453613
2019-08-20,9.869999885559082,9.579999923706055,9.600000381469727,9.579999923706055,9235512.0,9.17650318145752
2019-08-21,9.649999618530273,9.489999771118164,9.569999694824219,9.550000190734863,5031001.0,9.147767066955566
2019-08-22,9.619999885559082,9.449999809265137,9.600000381469727,9.520000457763672,3614049.0,9.119030952453613
2019-08-23,9.619999885559082,9.470000267028809,9.510000228881836,9.489999771118164,3157680.0,9.090293884277344
2019-08-26,9.430000305175781,9.25,9.279999732971191,9.359999656677246,4175951.0,8.965768814086914
2019-08-27,9.6899995803833,9.390000343322754,9.390000343322754,9.600000381469727,5946914.0,9.195661544799805
2019-08-28,9.649999618530273,9.489999771118164,9.59000015258789,9.529999732971191,3781271.0,9.128608703613281
2019-08-29,9.770000457763672,9.420000076293945,9.529999732971191,9.699999809265137,9045224.0,9.291448593139648
2019-08-30,9.789999961853027,9.470000267028809,9.710000038146973,9.489999771118164,7179799.0,9.090293884277344
2019-09-02,9.789999961853027,9.460000038146973,9.489999771118164,9.779999732971191,7516710.0,9.36807918548584
2019-09-03,9.949999809265137,9.720000267028809,9.720000267028809,9.859999656677246,7834778.0,9.444709777832031
2019-09-04,9.9399995803833,9.75,9.819999694824219,9.920000076293945,6203844.0,9.502182960510254
2019-09-05,10.149999618530273,9.899999618530273,9.9399995803833,9.949999809265137,11830350.0,9.530919075012207
2019-09-06,10.109999656677246,9.970000267028809,10.010000228881836,10.069999694824219,7235962.0,9.645864486694336
2019-09-09,10.359999656677246,10.050000190734863,10.100000381469727,10.289999961853027,10335479.0,9.856598854064941
2019-09-10,10.3100004196167,10.109999656677246,10.300000190734863,10.15999984741211,7601678.0,9.732073783874512
2019-09-11,10.289999961853027,10.029999732971191,10.229999542236328,10.09000015258789,6546041.0,9.665022850036621
2019-09-12,10.1899995803833,10.050000190734863,10.119999885559082,10.170000076293945,4505385.0,9.741653442382812
2019-09-16,10.199999809265137,10.069999694824219,10.15999984741211,10.119999885559082,5592804.0,9.693758964538574
2019-09-17,10.119999885559082,9.829999923706055,10.079999923706055,9.890000343322754,7281118.0,9.4734468460083
2019-09-18,9.9399995803833,9.760000228881836,9.890000343322754,9.800000190734863,5147826.0,9.387237548828125
2019-09-19,9.899999618530273,9.779999732971191,9.800000190734863,9.890000343322754,4130983.0,9.4734468460083
2019-09-20,9.970000267028809,9.819999694824219,9.880000114440918,9.949999809265137,4576384.0,9.530919075012207
2019-09-23,10.0,9.649999618530273,9.989999771118164,9.800000190734863,5463699.0,9.387237548828125
2019-09-24,10.010000228881836,9.729999542236328,9.779999732971191,9.84000015258789,5840773.0,9.425552368164062
2019-09-25,9.819999694824219,9.670000076293945,9.779999732971191,9.710000038146973,3980900.0,9.301027297973633
2019-09-26,9.770000457763672,9.449999809265137,9.710000038146973,9.479999542236328,6482670.0,9.080714225769043
2019-09-27,9.569999694824219,9.40999984741211,9.520000457763672,9.449999809265137,4917538.0,9.05197811126709
2019-09-30,9.510000228881836,9.300000190734863,9.489999771118164,9.319999694824219,3361375.0,8.927453994750977
2019-10-08,9.479999542236328,9.329999923706055,9.350000381469727,9.399999618530273,3555259.0,9.004084587097168
2019-10-09,9.399999618530273,9.199999809265137,9.399999618530273,9.359999656677246,3358703.0,8.965768814086914
2019-10-10,9.460000038146973,9.319999694824219,9.350000381469727,9.460000038146973,3907295.0,9.06155776977539
2019-10-11,9.539999961853027,9.329999923706055,9.460000038146973,9.460000038146973,4060095.0,9.06155776977539
2019-10-14,9.65999984741211,9.489999771118164,9.489999771118164,9.640000343322754,5170389.0,9.233976364135742
2019-10-15,9.619999885559082,9.5,9.609999656677246,9.5600004196167,3148808.0,9.15734577178955
2019-10-16,9.640000343322754,9.510000228881836,9.579999923706055,9.529999732971191,2534431.0,9.128608703613281
2019-10-17,9.59000015258789,9.420000076293945,9.529999732971191,9.460000038146973,2974017.0,9.06155776977539
2019-10-18,9.539999961853027,9.220000267028809,9.479999542236328,9.270000457763672,3729268.0,8.879560470581055
2019-10-21,9.279999732971191,9.109999656677246,9.260000228881836,9.210000038146973,3410800.0,8.822087287902832
2019-10-22,9.399999618530273,9.210000038146973,9.25,9.319999694824219,2481800.0,8.927453994750977
2019-10-23,9.40999984741211,9.239999771118164,9.329999923706055,9.289999961853027,2688438.0,8.898717880249023
2019-10-24,9.380000114440918,9.260000228881836,9.289999961853027,9.359999656677246,2589461.0,8.965768814086914
2019-10-25,9.460000038146973,9.260000228881836,9.359999656677246,9.449999809265137,3158483.0,9.05197811126709
2019-10-28,9.630000114440918,9.449999809265137,9.449999809265137,9.600000381469727,5870436.0,9.195661544799805
2019-10-29,9.600000381469727,9.460000038146973,9.600000381469727,9.510000228881836,4174547.0,9.109451293945312
2019-10-30,9.34000015258789,9.109999656677246,9.34000015258789,9.119999885559082,8642151.0,8.735877990722656
2019-10-31,9.180000305175781,8.930000305175781,9.15999984741211,8.960000038146973,6426641.0,8.582616806030273
2019-11-01,9.050000190734863,8.880000114440918,8.90999984741211,9.029999732971191,5252628.0,8.649667739868164
2019-11-04,9.09000015258789,8.9399995803833,9.050000190734863,8.960000038146973,5800853.0,8.582616806030273
2019-11-05,9.0600004196167,8.890000343322754,8.949999809265137,9.010000228881836,4666335.0,8.630511283874512
2019-11-06,9.0600004196167,8.819999694824219,9.010000228881836,8.859999656677246,5575659.0,8.486827850341797
2019-11-07,8.949999809265137,8.829999923706055,8.850000381469727,8.890000343322754,2823808.0,8.515564918518066
2019-11-08,9.029999732971191,8.899999618530273,8.930000305175781,8.930000305175781,4106285.0,8.55388069152832
2019-11-11,8.899999618530273,8.6899995803833,8.899999618530273,8.720000267028809,4686558.0,8.3527250289917
2019-11-12,8.770000457763672,8.640000343322754,8.75,8.729999542236328,3003701.0,8.362303733825684
2019-11-13,8.720000267028809,8.569999694824219,8.6899995803833,8.600000381469727,3817879.0,8.23777961730957
2019-11-14,8.619999885559082,8.479999542236328,8.479999542236328,8.579999923706055,3728022.0,8.218622207641602
2019-11-15,8.59000015258789,8.40999984741211,8.569999694824219,8.430000305175781,2890047.0,8.074939727783203
2019-11-18,8.619999885559082,8.399999618530273,8.449999809265137,8.600000381469727,6062115.0,8.23777961730957
2019-11-19,8.829999923706055,8.5600004196167,8.579999923706055,8.819999694824219,6844287.0,8.44851303100586
2019-11-20,8.899999618530273,8.710000038146973,8.850000381469727,8.729999542236328,7070711.0,8.362303733825684
2019-11-21,8.869999885559082,8.710000038146973,8.739999771118164,8.8100004196167,4637136.0,8.438935279846191
2019-11-22,8.930000305175781,8.609999656677246,8.819999694824219,8.680000305175781,6360009.0,8.314410209655762
2019-11-25,8.6899995803833,8.539999961853027,8.670000076293945,8.65999984741211,5470061.0,8.295251846313477
2019-11-26,8.699999809265137,8.59000015258789,8.630000114440918,8.59000015258789,4522600.0,8.228200912475586
2019-11-27,8.670000076293945,8.550000190734863,8.600000381469727,8.579999923706055,4767478.0,8.218622207641602
2019-11-28,8.609999656677246,8.5,8.579999923706055,8.529999732971191,4378323.0,8.170727729797363
2019-11-29,8.569999694824219,8.470000267028809,8.529999732971191,8.569999694824219,3978518.0,8.2090425491333
2019-12-02,8.619999885559082,8.5600004196167,8.569999694824219,8.600000381469727,3345687.0,8.23777961730957
2019-12-03,8.59000015258789,8.479999542236328,8.539999961853027,8.59000015258789,3393115.0,8.228200912475586
2019-12-04,8.569999694824219,8.5,8.539999961853027,8.529999732971191,3785120.0,8.170727729797363
2019-12-05,8.640000343322754,8.529999732971191,8.539999961853027,8.630000114440918,5838300.0,8.266515731811523
2019-12-06,8.699999809265137,8.569999694824219,8.619999885559082,8.6899995803833,6157392.0,8.32398796081543
2019-12-09,8.729999542236328,8.65999984741211,8.6899995803833,8.720000267028809,5970456.0,8.3527250289917
2019-12-10,8.850000381469727,8.649999618530273,8.699999809265137,8.84000015258789,7538700.0,8.467671394348145
2019-12-11,8.850000381469727,8.770000457763672,8.850000381469727,8.800000190734863,6036064.0,8.42935562133789
2019-12-12,8.84000015258789,8.710000038146973,8.800000190734863,8.710000038146973,5220099.0,8.343146324157715
2019-12-13,8.84000015258789,8.75,8.760000228881836,8.8100004196167,7021586.0,8.438935279846191
2019-12-16,8.949999809265137,8.779999732971191,8.8100004196167,8.9399995803833,8333571.0,8.563458442687988
2019-12-17,9.199999809265137,8.90999984741211,8.9399995803833,9.149999618530273,12932294.0,8.76461410522461
2019-12-18,9.319999694824219,9.119999885559082,9.130000114440918,9.1899995803833,10041906.0,8.802928924560547
2019-12-19,9.420000076293945,9.180000305175781,9.229999542236328,9.180000305175781,13137394.0,8.793351173400879
2019-12-20,9.239999771118164,8.970000267028809,9.180000305175781,9.0,13118081.0,8.620931625366211
2019-12-23,9.0,8.779999732971191,9.0,8.789999961853027,10165400.0,8.419776916503906
2019-12-24,8.90999984741211,8.789999961853027,8.789999961853027,8.880000114440918,5881701.0,8.505986213684082
2019-12-25,9.380000114440918,8.880000114440918,8.890000343322754,9.0,15682256.0,8.620931625366211
2019-12-26,9.050000190734863,8.9399995803833,8.9399995803833,9.050000190734863,9900161.0,8.66882610321045
2019-12-27,9.100000381469727,8.949999809265137,9.029999732971191,8.960000038146973,12766246.0,8.582616806030273
2019-12-30,8.989999771118164,8.770000457763672,8.930000305175781,8.979999542236328,14022653.0,8.601774215698242
2019-12-31,9.029999732971191,8.930000305175781,8.949999809265137,9.010000228881836,6417177.0,8.630511283874512
2020-01-02,9.3100004196167,9.0600004196167,9.100000381469727,9.229999542236328,25009211.0,8.8412446975708
2020-01-03,9.369999885559082,9.15999984741211,9.260000228881836,9.359999656677246,20642913.0,8.965768814086914
2020-01-06,9.520000457763672,9.229999542236328,9.289999961853027,9.470000267028809,22340907.0,9.071136474609375
2020-01-07,9.9399995803833,9.449999809265137,9.460000038146973,9.869999885559082,35506844.0,9.454288482666016
2020-01-08,9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,25460100.0,9.17650318145752
2020-01-09,9.75,9.449999809265137,9.720000267028809,9.579999923706055,20819722.0,9.17650318145752
2020-01-10,9.619999885559082,9.420000076293945,9.59000015258789,9.5,14449304.0,9.099872589111328
2020-01-13,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,12811003.0,9.166924476623535
2020-01-14,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,25680850.0,9.329764366149902
2020-01-15,9.859999656677246,9.619999885559082,9.739999771118164,9.670000076293945,17142916.0,9.262712478637695
2020-01-16,9.710000038146973,9.479999542236328,9.65999984741211,9.5,11704732.0,9.099872589111328
2020-01-17,9.850000381469727,9.479999542236328,9.529999732971191,9.770000457763672,20966709.0,9.358501434326172
2020-01-20,10.149999618530273,9.720000267028809,9.770000457763672,9.819999694824219,21253826.0,9.406394004821777
2020-01-21,9.720000267028809,9.510000228881836,9.710000038146973,9.579999923706055,12224085.0,9.17650318145752
2020-01-22,9.640000343322754,9.350000381469727,9.520000457763672,9.59000015258789,12417739.0,9.186081886291504
2020-01-23,9.5,9.039999961853027,9.5,9.130000114440918,17229622.0,8.74545669555664
2020-02-03,8.350000381469727,8.220000267028809,8.220000267028809,8.220000267028809,12747700.0,7.873785018920898
2020-02-04,8.390000343322754,8.09000015258789,8.09000015258789,8.3100004196167,18588596.0,7.959994316101074
2020-02-05,8.619999885559082,8.239999771118164,8.3100004196167,8.479999542236328,15719263.0,8.122833251953125
2020-02-06,9.09000015258789,8.4399995803833,8.539999961853027,9.029999732971191,23770677.0,8.649667739868164
2020-02-07,9.479999542236328,8.979999542236328,9.239999771118164,9.119999885559082,36299942.0,8.735877990722656
2020-02-10,9.359999656677246,8.9399995803833,9.1899995803833,9.039999961853027,22524493.0,8.659247398376465
2020-02-11,9.430000305175781,8.9399995803833,9.069999694824219,9.100000381469727,22560708.0,8.716720581054688
2020-02-12,9.229999542236328,8.970000267028809,9.079999923706055,9.1899995803833,20737514.0,8.802928924560547
2020-02-13,9.149999618530273,8.920000076293945,9.130000114440918,8.9399995803833,13871677.0,8.563458442687988
2020-02-14,8.989999771118164,8.850000381469727,8.9399995803833,8.930000305175781,13523689.0,8.55388069152832
2020-02-17,9.279999732971191,8.90999984741211,8.9399995803833,9.239999771118164,19641351.0,8.850823402404785
2020-02-18,10.15999984741211,9.300000190734863,9.489999771118164,10.15999984741211,71124050.0,9.732073783874512
2020-02-19,10.350000381469727,9.9399995803833,10.210000038146973,9.960000038146973,50575939.0,9.540497779846191
2020-02-20,10.100000381469727,9.789999961853027,9.989999771118164,10.029999732971191,36267615.0,9.607549667358398
2020-02-21,10.289999961853027,9.880000114440918,9.920000076293945,9.989999771118164,35534358.0,9.569233894348145
2020-02-24,10.460000038146973,9.850000381469727,9.979999542236328,10.3100004196167,38100531.0,9.875757217407227
2020-02-25,10.229999542236328,9.850000381469727,10.079999923706055,10.210000038146973,32884898.0,9.77996826171875
2020-02-26,10.930000305175781,10.260000228881836,10.720000267028809,10.380000114440918,62314670.0,9.942808151245117
2020-02-27,10.539999961853027,9.979999542236328,10.449999809265137,10.0600004196167,32339717.0,9.636286735534668
2020-02-28,9.859999656677246,9.479999542236328,9.670000076293945,9.489999771118164,24871428.0,9.090293884277344
2020-03-02,10.0600004196167,9.569999694824219,9.569999694824219,10.050000190734863,25520123.0,9.626708030700684
2020-03-03,10.880000114440918,10.289999961853027,10.600000381469727,10.4399995803833,55897606.0,10.000280380249023
2020-03-04,10.420000076293945,10.0600004196167,10.229999542236328,10.220000267028809,26069305.0,9.78954792022705
2020-03-05,10.4399995803833,10.119999885559082,10.390000343322754,10.279999732971191,28621206.0,9.847020149230957
2020-03-06,10.149999618530273,9.960000038146973,10.100000381469727,9.979999542236328,24787299.0,9.55965518951416
2020-03-09,9.84000015258789,9.5,9.800000190734863,9.569999694824219,20991370.0,9.166924476623535
2020-03-10,9.819999694824219,9.390000343322754,9.449999809265137,9.800000190734863,20838624.0,9.387237548828125
2020-03-11,9.899999618530273,9.65999984741211,9.779999732971191,9.65999984741211,16321485.0,9.253133773803711
2020-03-12,9.640000343322754,9.359999656677246,9.550000190734863,9.399999618530273,16898009.0,9.004084587097168
2020-03-13,9.390000343322754,8.819999694824219,8.899999618530273,9.279999732971191,18537654.0,8.889138221740723
2020-03-16,9.329999923706055,8.920000076293945,9.300000190734863,8.930000305175781,17807673.0,8.55388069152832
2020-03-17,9.130000114440918,8.729999542236328,9.010000228881836,8.930000305175781,12179020.0,8.55388069152832
2020-03-18,9.100000381469727,8.699999809265137,9.029999732971191,8.710000038146973,14745707.0,8.343146324157715
2020-03-19,8.949999809265137,8.630000114440918,8.680000305175781,8.899999618530273,13341900.0,8.52514362335205
2020-03-20,9.029999732971191,8.850000381469727,8.960000038146973,9.010000228881836,9256142.0,8.630511283874512
2020-03-23,8.920000076293945,8.619999885559082,8.8100004196167,8.729999542236328,8570506.0,8.362303733825684
2020-03-24,8.960000038146973,8.75,8.850000381469727,8.949999809265137,8231989.0,8.573038101196289
2020-03-25,9.170000076293945,8.970000267028809,9.130000114440918,9.039999961853027,11287300.0,8.659247398376465
2020-03-26,9.020000457763672,8.859999656677246,8.949999809265137,8.869999885559082,8222341.0,8.496407508850098
2020-03-27,8.979999542236328,8.829999923706055,8.920000076293945,8.84000015258789,7534593.0,8.467671394348145
2020-03-30,8.739999771118164,8.539999961853027,8.739999771118164,8.670000076293945,8014241.0,8.304831504821777
2020-03-31,8.760000228881836,8.619999885559082,8.760000228881836,8.670000076293945,5295374.0,8.304831504821777
2020-04-01,8.75,8.59000015258789,8.619999885559082,8.640000343322754,5573891.0,8.276095390319824
2020-04-02,8.789999961853027,8.550000190734863,8.59000015258789,8.789999961853027,6164400.0,8.419776916503906
2020-04-03,8.760000228881836,8.630000114440918,8.75,8.680000305175781,6274700.0,8.314410209655762
2020-04-07,8.90999984741211,8.770000457763672,8.800000190734863,8.869999885559082,7855534.0,8.496407508850098
2020-04-08,9.0,8.829999923706055,8.869999885559082,8.930000305175781,7602503.0,8.55388069152832
2020-04-09,9.079999923706055,8.930000305175781,9.0,9.010000228881836,9970457.0,8.630511283874512
2020-04-10,9.020000457763672,8.760000228881836,9.020000457763672,8.800000190734863,8371609.0,8.42935562133789
2020-04-13,8.8100004196167,8.65999984741211,8.8100004196167,8.680000305175781,5344900.0,8.314410209655762
2020-04-14,8.829999923706055,8.699999809265137,8.699999809265137,8.800000190734863,5887557.0,8.42935562133789
2020-04-15,8.850000381469727,8.720000267028809,8.819999694824219,8.729999542236328,5076748.0,8.362303733825684
2020-04-16,8.829999923706055,8.670000076293945,8.699999809265137,8.800000190734863,5754566.0,8.42935562133789
2020-04-17,8.899999618530273,8.760000228881836,8.829999923706055,8.760000228881836,6400163.0,8.391040802001953
2020-04-20,8.829999923706055,8.75,8.789999961853027,8.770000457763672,5646189.0,8.400619506835938
2020-04-21,8.760000228881836,8.640000343322754,8.760000228881836,8.729999542236328,4987458.0,8.362303733825684
2020-04-22,8.75,8.609999656677246,8.630000114440918,8.729999542236328,6068100.0,8.362303733825684
2020-04-23,8.760000228881836,8.640000343322754,8.760000228881836,8.65999984741211,6639173.0,8.295251846313477
2020-04-24,8.770000457763672,8.550000190734863,8.670000076293945,8.579999923706055,7146210.0,8.218622207641602
2020-04-27,8.770000457763672,8.600000381469727,8.600000381469727,8.630000114440918,6986317.0,8.266515731811523
2020-04-28,8.680000305175781,8.279999732971191,8.600000381469727,8.40999984741211,9248571.0,8.055782318115234
2020-04-29,8.380000114440918,8.109999656677246,8.300000190734863,8.210000038146973,17986559.0,7.864205837249756
2020-04-30,8.449999809265137,8.239999771118164,8.279999732971191,8.4399995803833,11091307.0,8.084518432617188
2020-05-06,8.550000190734863,8.350000381469727,8.380000114440918,8.539999961853027,7802301.0,8.180306434631348
2020-05-07,8.550000190734863,8.460000038146973,8.539999961853027,8.5,5288494.0,8.14199161529541
2020-05-08,8.899999618530273,8.510000228881836,8.510000228881836,8.899999618530273,17301247.0,8.52514362335205
2020-05-11,9.489999771118164,9.029999732971191,9.079999923706055,9.239999771118164,29212797.0,8.850823402404785
2020-05-12,9.539999961853027,9.199999809265137,9.199999809265137,9.420000076293945,20741621.0,9.023241996765137
2020-05-13,9.489999771118164,9.300000190734863,9.399999618530273,9.399999618530273,11320792.0,9.004084587097168
2020-05-14,9.520000457763672,9.300000190734863,9.470000267028809,9.40999984741211,12548451.0,9.013663291931152
2020-05-15,9.619999885559082,9.369999885559082,9.430000305175781,9.529999732971191,12484870.0,9.128608703613281
2020-05-18,9.75,9.359999656677246,9.75,9.5600004196167,13161144.0,9.15734577178955
2020-05-19,10.220000267028809,9.65999984741211,9.65999984741211,9.819999694824219,26317112.0,9.406394004821777
2020-05-20,10.180000305175781,9.779999732971191,9.880000114440918,10.130000114440918,28827159.0,9.703337669372559
2020-05-21,10.550000190734863,9.789999961853027,10.130000114440918,9.850000381469727,30991790.0,9.435131072998047
2020-05-22,9.9399995803833,9.350000381469727,9.699999809265137,9.489999771118164,24847896.0,9.090293884277344
2020-05-25,9.829999923706055,9.470000267028809,9.5,9.619999885559082,16565326.0,9.214818000793457
2020-05-26,10.460000038146973,9.630000114440918,9.630000114440918,10.300000190734863,43298543.0,9.866177558898926
2020-05-27,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,9.866177558898926
2020-05-28,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,9.866177558898926
2020-05-29,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,9.866177558898926
2020-06-01,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,9.866177558898926
2020-06-02,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,968905.0,10.852795600891113
2020-06-03,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,1668801.0,11.935201644897461
2020-06-04,13.550000190734863,12.40999984741211,13.420000076293945,12.850000381469727,139446348.0,12.308775901794434
2020-06-05,14.140000343322754,13.100000381469727,13.100000381469727,14.140000343322754,121482718.0,13.544442176818848
2020-06-08,14.100000381469727,12.779999732971191,14.100000381469727,12.90999984741211,108430153.0,12.36624813079834
2020-06-09,13.369999885559082,12.5600004196167,13.149999618530273,13.0600004196167,60344488.0,12.509930610656738
2020-06-10,13.100000381469727,12.619999885559082,12.829999923706055,12.760000228881836,45544594.0,12.222565650939941
2020-06-11,12.890000343322754,12.319999694824219,12.75,12.40999984741211,49644356.0,11.887307167053223
2020-06-12,12.649999618530273,11.9399995803833,12.149999618530273,12.550000190734863,41304509.0,12.021410942077637
2020-06-15,13.8100004196167,12.260000228881836,12.329999923706055,13.8100004196167,85810900.0,13.228342056274414
2020-06-16,15.1899995803833,14.0600004196167,14.0600004196167,14.850000381469727,103498373.0,14.22453784942627
2020-06-17,15.449999809265137,14.279999732971191,14.449999809265137,15.449999809265137,87007763.0,14.799266815185547
2020-06-18,16.270000457763672,15.149999618530273,15.970000267028809,15.670000076293945,69227581.0,15.010000228881836
2020-06-19,15.510000228881836,14.600000381469727,14.75,14.829999923706055,58646154.0,14.829999923706055
2020-06-22,15.15999984741211,14.510000228881836,14.619999885559082,14.880000114440918,48809293.0,14.880000114440918
2020-06-23,15.1899995803833,14.479999542236328,15.0,15.100000381469727,43478960.0,15.100000381469727
2020-06-24,15.449999809265137,14.619999885559082,15.0,14.729999542236328,45487688.0,14.729999542236328
2020-06-29,15.15999984741211,14.449999809265137,14.550000190734863,15.069999694824219,38204517.0,15.069999694824219
2020-06-30,15.350000381469727,14.710000038146973,15.239999771118164,15.199999809265137,41329538.0,15.199999809265137
2020-07-01,15.149999618530273,14.630000114440918,15.0,14.979999542236328,39863274.0,14.979999542236328
2020-07-02,16.219999313354492,14.819999694824219,14.829999923706055,15.859999656677246,48624583.0,15.859999656677246
2020-07-03,16.010000228881836,14.600000381469727,15.630000114440918,14.75,64415311.0,14.75
2020-07-06,15.1899995803833,14.479999542236328,14.479999542236328,14.989999771118164,55386905.0,14.989999771118164
2020-07-07,15.720000267028809,14.819999694824219,14.949999809265137,15.270000457763672,50002005.0,15.270000457763672
2020-07-08,15.800000190734863,15.100000381469727,15.380000114440918,15.710000038146973,39180098.0,15.710000038146973
2020-07-09,15.970000267028809,15.239999771118164,15.789999961853027,15.770000457763672,47218832.0,15.770000457763672
2020-07-10,16.969999313354492,15.229999542236328,15.619999885559082,15.359999656677246,59928578.0,15.359999656677246
2020-07-13,15.649999618530273,14.970000267028809,15.260000228881836,15.479999542236328,41997394.0,15.479999542236328
2020-07-14,16.5,15.279999732971191,15.720000267028809,16.350000381469727,60505567.0,16.350000381469727
2020-07-15,16.209999084472656,14.720000267028809,16.209999084472656,14.720000267028809,64668931.0,14.720000267028809
2020-07-16,14.710000038146973,13.25,14.510000228881836,13.25,47444677.0,13.25
2020-07-17,13.479999542236328,12.720000267028809,13.229999542236328,13.0600004196167,25582709.0,13.0600004196167
2020-07-20,13.4399995803833,12.960000038146973,13.210000038146973,13.3100004196167,18795584.0,13.3100004196167
2020-07-21,13.609999656677246,13.300000190734863,13.300000190734863,13.5,18761481.0,13.5
2020-07-22,13.710000038146973,13.140000343322754,13.449999809265137,13.430000305175781,18863156.0,13.430000305175781
2020-07-23,13.420000076293945,12.90999984741211,13.289999961853027,13.210000038146973,18096040.0,13.210000038146973
2020-07-24,13.34000015258789,12.350000381469727,13.100000381469727,12.430000305175781,24669681.0,12.430000305175781
2020-07-27,13.0,12.34000015258789,12.420000076293945,12.8100004196167,16617356.0,12.8100004196167
2020-07-28,12.90999984741211,12.550000190734863,12.800000190734863,12.680000305175781,10606202.0,12.680000305175781
2020-07-29,13.1899995803833,12.640000343322754,12.710000038146973,13.079999923706055,14116431.0,13.079999923706055
2020-07-30,13.239999771118164,12.949999809265137,13.109999656677246,13.09000015258789,13023776.0,13.09000015258789
2020-07-31,13.319999694824219,12.90999984741211,12.949999809265137,13.180000305175781,15090747.0,13.180000305175781
2020-08-03,13.550000190734863,13.210000038146973,13.399999618530273,13.449999809265137,18082293.0,13.449999809265137
2020-08-04,14.100000381469727,13.270000457763672,13.5600004196167,13.9399995803833,30388476.0,13.9399995803833
2020-08-05,14.369999885559082,13.5600004196167,13.770000457763672,14.1899995803833,26139802.0,14.1899995803833
2020-08-06,14.220000267028809,13.720000267028809,14.220000267028809,13.859999656677246,16289373.0,13.859999656677246
2020-08-07,14.979999542236328,13.199999809265137,13.779999732971191,14.449999809265137,27780114.0,14.449999809265137
2020-08-10,15.899999618530273,15.0,15.0,15.899999618530273,48433050.0,15.899999618530273
2020-08-11,16.8799991607666,14.510000228881836,16.270000457763672,14.720000267028809,68008050.0,14.720000267028809
2020-08-12,14.670000076293945,13.699999809265137,14.100000381469727,14.329999923706055,33506088.0,14.329999923706055
2020-08-13,14.279999732971191,13.699999809265137,14.279999732971191,13.739999771118164,21582777.0,13.739999771118164
2020-08-14,13.979999542236328,13.600000381469727,13.84000015258789,13.930000305175781,11751685.0,13.930000305175781
2020-08-17,14.890000343322754,13.800000190734863,13.880000114440918,14.59000015258789,28327202.0,14.59000015258789
2020-08-18,14.729999542236328,14.149999618530273,14.5600004196167,14.210000038146973,18443840.0,14.210000038146973
2020-08-19,14.479999542236328,13.949999809265137,14.210000038146973,14.149999618530273,15846682.0,14.149999618530273
2020-08-20,14.75,13.800000190734863,14.0,14.239999771118164,18746203.0,14.239999771118164
2020-08-21,14.489999771118164,14.039999961853027,14.399999618530273,14.069999694824219,13410779.0,14.069999694824219
2020-08-24,14.210000038146973,13.819999694824219,14.109999656677246,14.109999656677246,9711060.0,14.109999656677246
2020-08-25,14.470000267028809,14.0,14.119999885559082,14.109999656677246,13406724.0,14.109999656677246
2020-08-26,14.75,14.100000381469727,14.180000305175781,14.449999809265137,29653793.0,14.449999809265137
2020-08-27,15.800000190734863,14.600000381469727,15.1899995803833,14.699999809265137,47139726.0,14.699999809265137
2020-08-28,14.710000038146973,13.899999618530273,14.420000076293945,14.069999694824219,30999122.0,14.069999694824219
2020-08-31,14.140000343322754,13.890000343322754,13.920000076293945,13.9399995803833,14307593.0,13.9399995803833
2020-09-01,13.9399995803833,13.399999618530273,13.930000305175781,13.529999732971191,18625793.0,13.529999732971191
2020-09-02,13.529999732971191,13.170000076293945,13.529999732971191,13.300000190734863,14197866.0,13.300000190734863
2020-09-03,13.539999961853027,13.199999809265137,13.260000228881836,13.529999732971191,13172000.0,13.529999732971191
2020-09-04,13.640000343322754,13.229999542236328,13.300000190734863,13.359999656677246,11740008.0,13.359999656677246
2020-09-07,13.369999885559082,12.930000305175781,13.300000190734863,12.960000038146973,12385198.0,12.960000038146973
2020-09-08,13.069999694824219,12.720000267028809,12.989999771118164,13.010000228881836,10195835.0,13.010000228881836
2020-09-09,12.989999771118164,12.4399995803833,12.899999618530273,12.510000228881836,13034975.0,12.510000228881836
2020-09-10,12.75,12.25,12.619999885559082,12.289999961853027,9892700.0,12.289999961853027
2020-09-11,12.569999694824219,12.149999618530273,12.149999618530273,12.460000038146973,7889612.0,12.460000038146973
2020-09-14,12.640000343322754,12.300000190734863,12.5,12.399999618530273,7506240.0,12.399999618530273
2020-09-15,13.069999694824219,12.390000343322754,12.510000228881836,13.050000190734863,14386758.0,13.050000190734863
2020-09-16,13.050000190734863,12.720000267028809,13.050000190734863,12.760000228881836,7039143.0,12.760000228881836
2020-09-17,13.119999885559082,12.710000038146973,12.739999771118164,12.9399995803833,9174110.0,12.9399995803833
2020-09-18,13.0600004196167,12.819999694824219,12.899999618530273,13.0,6117975.0,13.0
2020-09-21,13.149999618530273,12.770000457763672,13.010000228881836,12.84000015258789,7759406.0,12.84000015258789
2020-09-22,12.84000015258789,12.5,12.760000228881836,12.520000457763672,6800302.0,12.520000457763672
2020-09-23,12.789999961853027,12.520000457763672,12.520000457763672,12.729999542236328,5190818.0,12.729999542236328
2020-09-24,12.699999809265137,12.380000114440918,12.699999809265137,12.470000267028809,5509242.0,12.470000267028809
2020-09-25,12.579999923706055,12.180000305175781,12.550000190734863,12.210000038146973,7087200.0,12.210000038146973
2020-09-28,12.8100004196167,12.170000076293945,12.359999656677246,12.199999809265137,7507708.0,12.199999809265137
2020-09-29,12.260000228881836,11.470000267028809,12.199999809265137,11.5,21209982.0,11.5
2020-09-30,11.789999961853027,11.069999694824219,11.579999923706055,11.34000015258789,18649591.0,11.34000015258789
2020-10-09,12.239999771118164,11.40999984741211,11.5,12.020000457763672,14557800.0,12.020000457763672
2020-10-12,13.199999809265137,12.050000190734863,12.210000038146973,13.079999923706055,24564059.0,13.079999923706055
2020-10-13,13.399999618530273,12.739999771118164,13.020000457763672,12.84000015258789,21366821.0,12.84000015258789
2020-10-14,13.010000228881836,12.539999961853027,12.84000015258789,12.699999809265137,10014203.0,12.699999809265137
2020-10-15,12.75,12.399999618530273,12.699999809265137,12.460000038146973,7582189.0,12.460000038146973
2020-10-16,12.579999923706055,12.3100004196167,12.430000305175781,12.420000076293945,5152201.0,12.420000076293945
2020-10-19,12.699999809265137,12.170000076293945,12.510000228881836,12.199999809265137,8357235.0,12.199999809265137
2020-10-20,12.239999771118164,12.079999923706055,12.229999542236328,12.229999542236328,5126484.0,12.229999542236328
2020-10-21,12.270000457763672,11.829999923706055,12.220000267028809,11.970000267028809,6340587.0,11.970000267028809
2020-10-22,12.020000457763672,11.789999961853027,11.90999984741211,11.890000343322754,4639526.0,11.890000343322754
2020-10-23,12.09000015258789,11.630000114440918,11.84000015258789,11.630000114440918,8076627.0,11.630000114440918
2020-10-26,11.670000076293945,11.390000343322754,11.630000114440918,11.4399995803833,7000604.0,11.4399995803833
2020-10-27,11.470000267028809,11.3100004196167,11.40999984741211,11.390000343322754,2268973.0,11.390000343322754