Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,19.8799991607666,19.059999465942383,19.059999465942383,19.510000228881836,2834769.0,17.659597396850586
2010-01-05,19.700000762939453,19.010000228881836,19.6200008392334,19.40999984741211,2643953.0,17.569082260131836
2010-01-06,19.420000076293945,19.1200008392334,19.350000381469727,19.170000076293945,1248587.0,17.351844787597656
2010-01-07,19.290000915527344,18.360000610351562,19.15999984741211,18.420000076293945,1835712.0,16.6729793548584
2010-01-08,18.950000762939453,18.200000762939453,18.399999618530273,18.700000762939453,982338.0,16.926422119140625
2010-01-11,18.760000228881836,18.420000076293945,18.700000762939453,18.540000915527344,981143.0,16.781599044799805
2010-01-12,19.030000686645508,18.43000030517578,18.540000915527344,19.030000686645508,1671749.0,17.22512435913086
2010-01-13,19.280000686645508,18.6299991607666,18.700000762939453,18.889999389648438,1513465.0,17.098400115966797
2010-01-14,19.68000030517578,18.899999618530273,18.950000762939453,19.6299991607666,2284123.0,17.768217086791992
2010-01-15,19.719999313354492,19.360000610351562,19.540000915527344,19.559999465942383,1722815.0,17.704853057861328
2010-01-18,19.790000915527344,19.350000381469727,19.440000534057617,19.729999542236328,2290403.0,17.858732223510742
2010-01-19,20.110000610351562,19.600000381469727,19.81999969482422,19.799999237060547,2695076.0,17.922090530395508
2010-01-20,19.93000030517578,18.579999923706055,19.850000381469727,18.780000686645508,3632536.0,16.99883270263672
2010-01-21,18.969999313354492,18.600000381469727,18.799999237060547,18.899999618530273,1308187.0,17.10744857788086
2010-01-22,18.850000381469727,17.8799991607666,18.850000381469727,18.219999313354492,1681953.0,16.491947174072266
2010-01-25,18.459999084472656,18.030000686645508,18.290000915527344,18.170000076293945,964177.0,16.446687698364258
2010-01-26,18.299999237060547,17.399999618530273,18.190000534057617,17.450000762939453,1188095.0,15.794973373413086
2010-01-27,17.8700008392334,17.399999618530273,17.549999237060547,17.459999084472656,1012912.0,15.804027557373047
2010-01-28,17.65999984741211,17.09000015258789,17.549999237060547,17.450000762939453,952280.0,15.794973373413086
2010-01-29,17.690000534057617,17.190000534057617,17.350000381469727,17.549999237060547,960991.0,15.885488510131836
2010-02-01,18.149999618530273,17.440000534057617,17.559999465942383,17.6299991607666,2275193.0,15.957903861999512
2010-02-02,17.829999923706055,17.100000381469727,17.6200008392334,17.18000030517578,1280431.0,15.550583839416504
2010-02-03,17.329999923706055,16.350000381469727,17.18000030517578,17.079999923706055,1702912.0,15.460067749023438
2010-02-04,17.25,16.600000381469727,16.950000762939453,17.110000610351562,1278330.0,15.487221717834473
2010-02-05,16.8700008392334,16.440000534057617,16.809999465942383,16.600000381469727,986977.0,15.025593757629395
2010-02-08,17.09000015258789,16.59000015258789,16.700000762939453,16.989999771118164,1182834.0,15.3786039352417
2010-02-09,17.079999923706055,16.670000076293945,17.079999923706055,16.780000686645508,706912.0,15.188518524169922
2010-02-10,17.040000915527344,16.760000228881836,16.850000381469727,17.0,606721.0,15.387656211853027
2010-02-11,17.110000610351562,16.899999618530273,17.100000381469727,17.010000228881836,603501.0,15.396706581115723
2010-02-12,17.25,17.0,17.059999465942383,17.239999771118164,615081.0,15.60489273071289
2010-02-22,17.31999969482422,17.100000381469727,17.200000762939453,17.25,697078.0,15.613943099975586
2010-02-23,17.290000915527344,16.920000076293945,17.290000915527344,17.270000457763672,643946.0,15.632046699523926
2010-02-24,17.549999237060547,17.170000076293945,17.280000686645508,17.549999237060547,1810822.0,15.885488510131836
2010-02-25,17.799999237060547,17.520000457763672,17.579999923706055,17.799999237060547,1489531.0,16.111780166625977
2010-02-26,17.809999465942383,17.540000915527344,17.809999465942383,17.700000762939453,949908.0,16.021265029907227
2010-03-01,17.979999542236328,17.6299991607666,17.700000762939453,17.809999465942383,1302622.0,16.120832443237305
2010-03-02,17.8700008392334,17.43000030517578,17.81999969482422,17.559999465942383,1202798.0,15.894542694091797
2010-03-03,18.450000762939453,17.510000228881836,17.68000030517578,18.270000457763672,2271256.0,16.53720474243164
2010-03-04,18.389999389648438,17.440000534057617,18.260000228881836,17.479999542236328,2169290.0,15.822127342224121
2010-03-05,17.610000610351562,17.010000228881836,17.600000381469727,17.200000762939453,2457977.0,15.568687438964844
2010-03-08,17.309999465942383,16.969999313354492,17.200000762939453,17.1200008392334,2362435.0,15.4962739944458
2010-03-09,17.229999542236328,16.90999984741211,17.170000076293945,17.170000076293945,1339940.0,15.541528701782227
2010-03-10,17.350000381469727,16.979999542236328,17.219999313354492,17.18000030517578,959169.0,15.550583839416504
2010-03-11,17.25,17.0,17.18000030517578,17.190000534057617,896089.0,15.559636116027832
2010-03-12,17.18000030517578,16.920000076293945,17.18000030517578,16.940000534057617,711583.0,15.333345413208008
2010-03-15,17.0,16.3799991607666,16.950000762939453,16.440000534057617,1452985.0,14.880768775939941
2010-03-16,16.520000457763672,16.190000534057617,16.440000534057617,16.219999313354492,2054347.0,14.681631088256836
2010-03-17,16.65999984741211,16.299999237060547,16.299999237060547,16.639999389648438,1447615.0,15.061796188354492
2010-03-18,16.799999237060547,16.639999389648438,16.729999542236328,16.799999237060547,1381215.0,15.206622123718262
2010-03-19,16.899999618530273,16.469999313354492,16.899999618530273,16.719999313354492,1287064.0,15.134209632873535
2010-03-22,16.8799991607666,16.56999969482422,16.799999237060547,16.709999084472656,1281668.0,15.12515926361084
2010-03-23,17.059999465942383,16.709999084472656,16.719999313354492,16.8799991607666,1501177.0,15.279034614562988
2010-03-24,16.93000030517578,16.739999771118164,16.899999618530273,16.84000015258789,1157352.0,15.242830276489258
2010-03-25,16.799999237060547,16.329999923706055,16.799999237060547,16.459999084472656,1695624.0,14.898869514465332
2010-03-26,16.6299991607666,16.329999923706055,16.450000762939453,16.6200008392334,1320793.0,15.043696403503418
2010-03-29,17.049999237060547,16.5,16.649999618530273,16.93000030517578,2065593.0,15.324294090270996
2010-03-30,17.3799991607666,16.700000762939453,16.959999084472656,17.219999313354492,3327928.0,15.586786270141602
2010-03-31,17.229999542236328,16.989999771118164,17.219999313354492,17.049999237060547,1430828.0,15.432910919189453
2010-04-01,17.260000228881836,16.959999084472656,17.049999237060547,17.170000076293945,1834744.0,15.541528701782227
2010-04-02,17.399999618530273,17.030000686645508,17.200000762939453,17.31999969482422,2167259.0,15.677305221557617
2010-04-06,17.579999923706055,17.329999923706055,17.350000381469727,17.440000534057617,1974894.0,15.78592300415039
2010-04-07,17.530000686645508,17.18000030517578,17.309999465942383,17.260000228881836,1245016.0,15.622995376586914
2010-04-08,17.3799991607666,17.1299991607666,17.1299991607666,17.219999313354492,1363661.0,15.586786270141602
2010-04-09,17.920000076293945,17.1299991607666,17.219999313354492,17.829999923706055,3799259.0,16.138933181762695
2010-04-12,17.860000610351562,17.280000686645508,17.709999084472656,17.450000762939453,3909726.0,15.794973373413086
2010-04-13,17.43000030517578,16.75,17.389999389648438,17.079999923706055,2828489.0,15.460067749023438
2010-04-14,17.209999084472656,17.0,17.209999084472656,17.139999389648438,1457936.0,15.51437759399414
2010-04-15,17.290000915527344,16.790000915527344,17.18000030517578,16.969999313354492,1638395.0,15.360501289367676
2010-04-16,16.959999084472656,16.579999923706055,16.959999084472656,16.770000457763672,1662148.0,15.17947006225586
2010-04-19,16.889999389648438,16.0,16.600000381469727,16.059999465942383,1547073.0,14.536806106567383
2010-04-20,16.350000381469727,15.829999923706055,16.09000015258789,16.18000030517578,1667453.0,14.645427703857422
2010-04-21,16.59000015258789,16.049999237060547,16.18000030517578,16.579999923706055,1876596.0,15.007489204406738
2010-04-22,16.649999618530273,16.229999542236328,16.600000381469727,16.540000915527344,1865610.0,14.971283912658691
2010-04-23,16.700000762939453,16.3799991607666,16.600000381469727,16.469999313354492,1885751.0,14.90792179107666
2010-04-26,16.559999465942383,16.25,16.520000457763672,16.290000915527344,1135474.0,14.744993209838867
2010-04-27,16.270000457763672,15.449999809265137,16.270000457763672,15.609999656677246,1567358.0,14.129487037658691
2010-04-28,16.920000076293945,15.289999961853027,15.680000305175781,16.729999542236328,2988110.0,15.14326286315918
2010-04-29,16.969999313354492,16.290000915527344,16.75,16.309999465942383,2488014.0,14.763094902038574
2010-04-30,15.979999542236328,14.680000305175781,15.979999542236328,14.680000305175781,3774232.0,13.28769302368164
2010-05-04,15.010000228881836,14.010000228881836,14.020000457763672,14.789999961853027,2208149.0,13.387259483337402
2010-05-05,15.300000190734863,14.479999542236328,14.5,15.1899995803833,1470716.0,13.749321937561035
2010-05-06,15.739999771118164,15.199999809265137,15.369999885559082,15.229999542236328,2673543.0,13.785527229309082
2010-05-07,16.299999237060547,15.0,15.0,16.079999923706055,3965739.0,14.554910659790039
2010-05-10,16.899999618530273,15.850000381469727,16.170000076293945,16.8700008392334,6962060.0,15.269987106323242
2010-05-11,17.149999618530273,16.579999923706055,17.100000381469727,16.790000915527344,6620017.0,15.19757080078125
2010-05-12,16.700000762939453,15.529999732971191,16.649999618530273,15.789999961853027,4238612.0,14.292415618896484
2010-05-13,16.0,14.800000190734863,15.600000381469727,15.770000457763672,3092855.0,14.274312019348145
2010-05-14,16.200000762939453,15.399999618530273,15.680000305175781,15.770000457763672,1681222.0,14.274312019348145
2010-05-17,16.06999969482422,14.5,15.760000228881836,14.770000457763672,1364598.0,13.369157791137695
2010-05-18,15.380000114440918,14.550000190734863,14.550000190734863,15.289999961853027,1251627.0,13.839836120605469
2010-05-19,15.489999771118164,14.670000076293945,15.239999771118164,15.220000267028809,1456724.0,13.776476860046387
2010-05-20,15.319999694824219,14.680000305175781,15.149999618530273,14.729999542236328,941281.0,13.332951545715332
2010-05-21,14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,0.0,13.332951545715332
2010-05-24,15.449999809265137,14.949999809265137,14.949999809265137,15.4399995803833,3468356.0,13.97560977935791
2010-05-25,15.779999732971191,15.0600004196167,15.239999771118164,15.770000457763672,4344020.0,14.274312019348145
2010-05-26,16.219999313354492,15.6899995803833,15.789999961853027,15.789999961853027,5155556.0,14.292415618896484
2010-05-27,15.920000076293945,15.279999732971191,15.789999961853027,15.829999923706055,2781464.0,14.328622817993164
2010-05-28,16.049999237060547,15.609999656677246,15.90999984741211,15.770000457763672,1943373.0,14.274312019348145
2010-05-31,15.770000457763672,15.039999961853027,15.649999618530273,15.130000114440918,1690110.0,13.695012092590332
2010-06-01,15.100000381469727,14.279999732971191,15.0,14.449999809265137,1824406.0,13.079505920410156
2010-06-02,14.640000343322754,14.229999542236328,14.399999618530273,14.630000114440918,943323.0,13.242435455322266
2010-06-03,15.300000190734863,14.600000381469727,14.710000038146973,15.050000190734863,2182458.0,13.622600555419922
2010-06-04,15.350000381469727,14.680000305175781,14.84000015258789,14.880000114440918,1486009.0,13.468725204467773
2010-06-07,15.329999923706055,14.380000114440918,14.59000015258789,14.9399995803833,1232813.0,13.523033142089844
2010-06-08,15.09000015258789,14.75,14.899999618530273,14.979999542236328,700611.0,13.559239387512207
2010-06-09,15.329999923706055,14.800000190734863,15.079999923706055,15.319999694824219,1000303.0,13.86699104309082
2010-06-10,15.489999771118164,15.020000457763672,15.289999961853027,15.460000038146973,1269608.0,13.993715286254883
2010-06-11,15.619999885559082,15.180000305175781,15.569999694824219,15.1899995803833,1031849.0,13.749321937561035
2010-06-15,15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0.0,13.749321937561035
2010-06-17,15.449999809265137,14.979999542236328,15.210000038146973,14.989999771118164,686217.0,13.568290710449219
2010-06-18,15.020000457763672,14.300000190734863,14.989999771118164,14.380000114440918,1092848.0,13.016145706176758
2010-06-21,14.729999542236328,14.3100004196167,14.380000114440918,14.6899995803833,590070.0,13.296743392944336
2010-06-22,14.869999885559082,14.600000381469727,14.65999984741211,14.8100004196167,621369.0,13.405362129211426
2010-06-23,14.789999961853027,14.520000457763672,14.65999984741211,14.619999885559082,504330.0,13.233381271362305
2010-06-24,14.649999618530273,14.5,14.520000457763672,14.529999732971191,459818.0,13.151917457580566
2010-06-25,14.579999923706055,14.3100004196167,14.479999542236328,14.319999694824219,484570.0,12.961834907531738
2010-06-28,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0.0,12.961834907531738
2010-06-29,14.279999732971191,13.210000038146973,14.279999732971191,13.229999542236328,935874.0,11.975215911865234
2010-06-30,13.199999809265137,12.65999984741211,13.199999809265137,12.720000267028809,833867.0,11.513586044311523
2010-07-01,13.0,12.510000228881836,12.649999618530273,12.569999694824219,514133.0,11.377812385559082
2010-07-02,12.75,12.399999618530273,12.449999809265137,12.6899995803833,765406.0,11.486432075500488
2010-07-05,12.600000381469727,12.220000267028809,12.59000015258789,12.399999618530273,268350.0,11.223936080932617
2010-07-06,12.640000343322754,12.199999809265137,12.199999809265137,12.579999923706055,472775.0,11.386862754821777
2010-07-07,12.850000381469727,12.510000228881836,12.619999885559082,12.819999694824219,522074.0,11.60410213470459
2010-07-08,12.890000343322754,12.520000457763672,12.890000343322754,12.630000114440918,296053.0,11.432121276855469
2010-07-09,13.109999656677246,12.460000038146973,12.630000114440918,12.899999618530273,852500.0,11.676513671875
2010-07-12,13.149999618530273,12.800000190734863,12.899999618530273,13.09000015258789,754203.0,11.848493576049805
2010-07-13,12.960000038146973,12.710000038146973,12.960000038146973,12.8100004196167,381432.0,11.595051765441895
2010-07-14,13.119999885559082,12.829999923706055,12.989999771118164,13.020000457763672,836579.0,11.785134315490723
2010-07-15,13.130000114440918,12.6899995803833,13.130000114440918,12.760000228881836,591200.0,11.549793243408203
2010-07-16,12.949999809265137,12.550000190734863,12.949999809265137,12.789999961853027,610210.0,11.576947212219238
2010-07-19,13.0600004196167,12.619999885559082,12.619999885559082,12.989999771118164,956060.0,11.757978439331055
2010-07-20,13.649999618530273,12.880000114440918,13.0,13.600000381469727,1973627.0,12.310124397277832
2010-07-21,14.199999809265137,13.449999809265137,13.579999923706055,14.069999694824219,2354769.0,12.735546112060547
2010-07-22,14.119999885559082,13.770000457763672,13.859999656677246,13.989999771118164,1615275.0,12.66313362121582
2010-07-23,14.0,13.600000381469727,13.949999809265137,13.720000267028809,1468291.0,12.418744087219238
2010-07-26,14.15999984741211,13.600000381469727,13.600000381469727,14.109999656677246,1435169.0,12.771753311157227
2010-07-27,14.119999885559082,13.8100004196167,14.069999694824219,13.84000015258789,742754.0,12.527359008789062
2010-07-28,14.649999618530273,13.8100004196167,13.8100004196167,14.4399995803833,2243794.0,13.070455551147461
2010-07-29,14.850000381469727,14.180000305175781,14.399999618530273,14.710000038146973,2583089.0,13.31484603881836
2010-07-30,15.199999809265137,14.5,14.520000457763672,14.989999771118164,1854382.0,13.568290710449219
2010-08-02,15.199999809265137,14.800000190734863,14.8100004196167,14.979999542236328,1597580.0,13.559239387512207
2010-08-03,15.050000190734863,14.510000228881836,15.0,14.529999732971191,1366638.0,13.151917457580566
2010-08-04,14.800000190734863,14.40999984741211,14.40999984741211,14.789999961853027,1155056.0,13.387259483337402
2010-08-05,15.199999809265137,14.630000114440918,14.800000190734863,14.960000038146973,1656593.0,13.541135787963867
2010-08-06,15.350000381469727,14.859999656677246,15.020000457763672,15.170000076293945,1835489.0,13.731220245361328
2010-08-09,16.690000534057617,15.260000228881836,15.279999732971191,16.3799991607666,4654321.0,14.826457023620605
2010-08-10,16.18000030517578,15.699999809265137,16.170000076293945,15.75,2509827.0,14.256210327148438
2010-08-11,15.90999984741211,15.289999961853027,15.760000228881836,15.520000457763672,1334094.0,14.04802417755127
2010-08-12,15.760000228881836,15.229999542236328,15.399999618530273,15.25,1253386.0,13.803630828857422
2010-08-13,15.75,15.029999732971191,15.470000267028809,15.65999984741211,971756.0,14.17474365234375
2010-08-16,15.899999618530273,15.5,15.59000015258789,15.800000190734863,1289056.0,14.301468849182129
2010-08-17,15.979999542236328,15.600000381469727,15.760000228881836,15.729999542236328,1292160.0,14.238105773925781
2010-08-18,15.829999923706055,15.380000114440918,15.729999542236328,15.479999542236328,845513.0,14.01181697845459
2010-08-19,15.699999809265137,15.390000343322754,15.470000267028809,15.489999771118164,998002.0,14.020867347717285
2010-08-20,15.5,14.800000190734863,15.5,14.84000015258789,1630244.0,13.432518005371094
2010-08-23,15.550000190734863,14.84000015258789,14.899999618530273,15.529999732971191,1390148.0,14.057073593139648
2010-08-24,16.190000534057617,15.3100004196167,15.59000015258789,15.920000076293945,3134682.0,14.410085678100586
2010-08-25,15.920000076293945,15.6899995803833,15.800000190734863,15.760000228881836,1195903.0,14.265260696411133
2010-08-26,15.979999542236328,15.739999771118164,15.819999694824219,15.84000015258789,1266963.0,14.337674140930176
2010-08-27,15.529999732971191,14.729999542236328,15.489999771118164,15.1899995803833,3442701.0,13.749321937561035
2010-08-30,15.380000114440918,15.050000190734863,15.069999694824219,15.329999923706055,2094152.0,13.876042366027832
2010-08-31,15.430000305175781,15.039999961853027,15.329999923706055,15.260000228881836,1713423.0,13.812684059143066
2010-09-01,15.319999694824219,14.819999694824219,15.300000190734863,14.960000038146973,1769378.0,13.541135787963867
2010-09-02,15.149999618530273,14.760000228881836,15.100000381469727,14.890000343322754,3567249.0,13.477775573730469
2010-09-03,14.9399995803833,14.489999771118164,14.8100004196167,14.6899995803833,3750980.0,13.296743392944336
2010-09-06,15.029999732971191,14.739999771118164,14.75,15.010000228881836,3841765.0,13.586393356323242
2010-09-07,15.640000343322754,14.899999618530273,15.050000190734863,15.449999809265137,5206287.0,13.984662055969238
2010-09-08,15.399999618530273,15.0,15.359999656677246,15.1899995803833,2762424.0,13.749321937561035
2010-09-09,15.350000381469727,14.770000457763672,15.15999984741211,14.8100004196167,2171473.0,13.405362129211426
2010-09-10,14.989999771118164,14.550000190734863,14.729999542236328,14.800000190734863,1730573.0,13.39631175994873
2010-09-13,15.270000457763672,14.0,14.779999732971191,14.979999542236328,2541542.0,13.559239387512207
2010-09-14,15.140000343322754,14.850000381469727,14.920000076293945,14.949999809265137,1405371.0,13.532083511352539
2010-09-15,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0.0,13.532083511352539
2010-09-16,14.789999961853027,14.210000038146973,14.65999984741211,14.359999656677246,1628588.0,12.998042106628418
2010-09-17,14.5,14.239999771118164,14.239999771118164,14.3100004196167,601825.0,12.952784538269043
2010-09-20,14.449999809265137,14.020000457763672,14.300000190734863,14.069999694824219,656800.0,12.735546112060547
2010-09-21,14.199999809265137,13.65999984741211,14.100000381469727,13.880000114440918,1304107.0,12.563568115234375
2010-09-27,14.130000114440918,13.789999961853027,13.9399995803833,14.100000381469727,1026805.0,12.762701988220215
2010-09-28,14.100000381469727,13.670000076293945,14.0,13.6899995803833,1025466.0,12.391587257385254
2010-09-29,13.84000015258789,13.510000228881836,13.770000457763672,13.539999961853027,829060.0,12.255812644958496
2010-09-30,13.850000381469727,13.529999732971191,13.539999961853027,13.770000457763672,968006.0,12.464000701904297
2010-10-08,14.460000038146973,13.819999694824219,13.859999656677246,14.319999694824219,2460090.0,12.961834907531738
2010-10-11,15.149999618530273,14.199999809265137,14.40999984741211,14.880000114440918,5127333.0,13.468725204467773
2010-10-12,15.069999694824219,14.75,14.880000114440918,14.8100004196167,2353571.0,13.405362129211426
2010-10-13,14.949999809265137,14.449999809265137,14.949999809265137,14.640000343322754,2013286.0,13.251486778259277
2010-10-14,14.460000038146973,13.960000038146973,14.319999694824219,14.0,2285856.0,12.672185897827148
2010-10-15,14.1899995803833,13.760000228881836,13.850000381469727,13.869999885559082,2103516.0,12.55451488494873
2010-10-18,14.170000076293945,13.619999885559082,13.869999885559082,14.0600004196167,1439062.0,12.726495742797852
2010-10-19,14.25,13.90999984741211,14.050000190734863,14.239999771118164,2023541.0,12.889423370361328
2010-10-20,14.350000381469727,14.0,14.239999771118164,14.09000015258789,1760478.0,12.753650665283203
2010-10-21,14.1899995803833,13.699999809265137,14.149999618530273,13.979999542236328,2740046.0,12.654083251953125
2010-10-22,14.270000457763672,13.779999732971191,13.979999542236328,14.229999542236328,3434023.0,12.88037109375
2010-10-25,14.449999809265137,13.920000076293945,14.0600004196167,14.4399995803833,4171925.0,13.070455551147461
2010-10-26,14.399999618530273,14.180000305175781,14.399999618530273,14.289999961853027,2621477.0,12.93468189239502
2010-10-27,14.920000076293945,14.289999961853027,14.289999961853027,14.739999771118164,5331423.0,13.342001914978027
2010-10-28,16.200000762939453,14.75,14.9399995803833,16.100000381469727,14630844.0,14.573014259338379
2010-10-29,16.200000762939453,14.75,14.9399995803833,16.040000915527344,14911539.0,14.518706321716309
2010-11-01,16.75,15.84000015258789,16.040000915527344,16.469999313354492,13116769.0,14.90792179107666
2010-11-02,16.780000686645508,15.90999984741211,16.3799991607666,16.100000381469727,8865420.0,14.573014259338379
2010-11-03,16.25,15.380000114440918,15.899999618530273,15.649999618530273,5188880.0,14.165693283081055
2010-11-04,16.059999465942383,15.430000305175781,15.569999694824219,16.020000457763672,3251157.0,14.593854904174805
2010-11-05,16.290000915527344,15.800000190734863,16.100000381469727,15.989999771118164,3711629.0,14.566524505615234
2010-11-08,16.3799991607666,15.770000457763672,15.989999771118164,16.229999542236328,5819700.0,14.785158157348633
2010-11-09,16.420000076293945,15.989999771118164,16.239999771118164,16.06999969482422,5188231.0,14.639402389526367
2010-11-10,16.59000015258789,15.920000076293945,15.920000076293945,16.190000534057617,6224748.0,14.748717308044434
2010-11-11,17.450000762939453,16.25,16.25,16.610000610351562,11537517.0,15.131328582763672
2010-11-12,16.799999237060547,15.239999771118164,16.540000915527344,15.319999694824219,5892853.0,13.956168174743652
2010-11-15,15.75,14.880000114440918,15.5,15.649999618530273,2918580.0,14.256793022155762
2010-11-16,15.8100004196167,14.199999809265137,15.550000190734863,14.4399995803833,4742476.0,13.154508590698242
2010-11-17,14.720000267028809,13.899999618530273,14.15999984741211,14.170000076293945,1818331.0,12.908544540405273
2010-11-18,14.449999809265137,14.0,14.210000038146973,14.180000305175781,1908801.0,12.917654991149902
2010-11-19,14.399999618530273,13.899999618530273,14.279999732971191,14.399999618530273,2265736.0,13.118070602416992
2010-11-22,14.65999984741211,14.149999618530273,14.319999694824219,14.609999656677246,2372615.0,13.309375762939453
2010-11-23,14.579999923706055,14.010000228881836,14.579999923706055,14.229999542236328,1234724.0,12.963203430175781
2010-11-24,14.550000190734863,14.149999618530273,14.229999542236328,14.5,1851130.0,13.20916748046875
2010-11-25,14.5,14.5,14.5,14.5,0.0,13.20916748046875
2010-11-26,15.100000381469727,14.539999961853027,14.59000015258789,14.779999732971191,3626827.0,13.464241981506348
2010-11-29,14.90999984741211,14.529999732971191,14.899999618530273,14.630000114440918,1476353.0,13.327595710754395
2010-11-30,14.789999961853027,13.600000381469727,14.600000381469727,13.699999809265137,3883472.0,12.480385780334473
2010-12-01,14.0,13.609999656677246,13.609999656677246,13.960000038146973,1627924.0,12.717239379882812
2010-12-02,14.329999923706055,14.0,14.050000190734863,14.039999961853027,1616149.0,12.790119171142578
2010-12-03,14.270000457763672,13.899999618530273,13.899999618530273,14.199999809265137,1281086.0,12.93587589263916
2010-12-06,14.3100004196167,13.829999923706055,14.199999809265137,13.949999809265137,935637.0,12.708130836486816
2010-12-07,14.350000381469727,13.970000267028809,14.180000305175781,14.279999732971191,1593718.0,13.008753776550293
2010-12-08,14.319999694824219,14.010000228881836,14.180000305175781,14.079999923706055,1063444.0,12.826557159423828
2010-12-09,14.180000305175781,13.699999809265137,14.079999923706055,13.720000267028809,1273688.0,12.49860668182373
2010-12-10,13.850000381469727,13.630000114440918,13.739999771118164,13.819999694824219,708434.0,12.589704513549805
2010-12-13,14.260000228881836,13.859999656677246,13.899999618530273,14.15999984741211,1324755.0,12.899435043334961
2010-12-14,14.529999732971191,14.140000343322754,14.140000343322754,14.510000228881836,1885092.0,13.218278884887695
2010-12-15,14.529999732971191,14.279999732971191,14.5,14.329999923706055,1208084.0,13.054302215576172
2010-12-16,14.399999618530273,14.199999809265137,14.350000381469727,14.229999542236328,956911.0,12.963203430175781
2010-12-17,14.289999961853027,14.09000015258789,14.199999809265137,14.15999984741211,974197.0,12.899435043334961
2010-12-20,14.5,14.0600004196167,14.199999809265137,14.470000267028809,2429584.0,13.181839942932129
2010-12-21,14.510000228881836,14.210000038146973,14.479999542236328,14.470000267028809,1161299.0,13.181839942932129
2010-12-22,14.4399995803833,13.979999542236328,14.4399995803833,14.029999732971191,2148800.0,12.781007766723633
2010-12-23,14.130000114440918,13.699999809265137,14.039999961853027,13.850000381469727,990693.0,12.617033004760742
2010-12-24,13.84000015258789,13.449999809265137,13.84000015258789,13.520000457763672,1090903.0,12.316411018371582
2010-12-27,13.779999732971191,13.199999809265137,13.350000381469727,13.34000015258789,961391.0,12.152434349060059
2010-12-28,13.399999618530273,13.010000228881836,13.399999618530273,13.039999961853027,703611.0,11.879140853881836
2010-12-29,13.279999732971191,12.930000305175781,13.220000267028809,13.25,754123.0,12.070446014404297
2010-12-30,13.25,13.029999732971191,13.25,13.149999618530273,840169.0,11.979350090026855
2010-12-31,13.420000076293945,13.069999694824219,13.210000038146973,13.399999618530273,984492.0,12.20709228515625
2011-01-04,13.5600004196167,13.289999961853027,13.300000190734863,13.520000457763672,1183776.0,12.316411018371582
2011-01-05,13.859999656677246,13.380000114440918,13.510000228881836,13.770000457763672,1384508.0,12.54415512084961
2011-01-06,13.949999809265137,13.649999618530273,13.75,13.8100004196167,1285524.0,12.580595016479492
2011-01-07,13.90999984741211,13.449999809265137,13.90999984741211,13.460000038146973,1315728.0,12.261752128601074
2011-01-10,13.630000114440918,13.199999809265137,13.539999961853027,13.289999961853027,795667.0,12.106886863708496
2011-01-11,13.449999809265137,13.039999961853027,13.289999961853027,13.199999809265137,698985.0,12.024897575378418
2011-01-12,13.430000305175781,13.180000305175781,13.180000305175781,13.380000114440918,439543.0,12.188873291015625
2011-01-13,13.449999809265137,13.270000457763672,13.420000076293945,13.350000381469727,394449.0,12.161544799804688
2011-01-14,13.350000381469727,13.050000190734863,13.350000381469727,13.119999885559082,455590.0,11.952018737792969
2011-01-17,13.119999885559082,12.649999618530273,13.119999885559082,12.649999618530273,606268.0,11.523859977722168
2011-01-18,12.819999694824219,12.520000457763672,12.520000457763672,12.789999961853027,227714.0,11.651396751403809
2011-01-19,13.010000228881836,12.789999961853027,12.800000190734863,12.84000015258789,772250.0,11.69694709777832
2011-01-20,12.90999984741211,12.420000076293945,12.859999656677246,12.4399995803833,417395.0,11.332555770874023
2011-01-21,12.65999984741211,12.399999618530273,12.510000228881836,12.579999923706055,375988.0,11.460092544555664
2011-01-24,12.6899995803833,12.470000267028809,12.65999984741211,12.539999961853027,331023.0,11.423653602600098
2011-01-25,12.600000381469727,12.25,12.510000228881836,12.270000457763672,370799.0,11.177688598632812
2011-01-26,12.65999984741211,12.300000190734863,12.300000190734863,12.569999694824219,454770.0,11.450980186462402
2011-01-27,12.970000267028809,12.479999542236328,12.550000190734863,12.819999694824219,1070184.0,11.678727149963379
2011-01-28,13.229999542236328,12.819999694824219,12.850000381469727,13.1899995803833,1079901.0,12.015787124633789
2011-01-31,13.149999618530273,12.75,13.149999618530273,12.970000267028809,919713.0,11.815373420715332
2011-02-01,13.079999923706055,12.890000343322754,13.0,12.979999542236328,518236.0,11.824481964111328
2011-02-09,13.390000343322754,12.949999809265137,12.949999809265137,13.279999732971191,830211.0,12.097776412963867
2011-02-10,13.65999984741211,13.199999809265137,13.289999961853027,13.529999732971191,1080920.0,12.325519561767578
2011-02-11,13.600000381469727,13.3100004196167,13.529999732971191,13.489999771118164,712760.0,12.289080619812012
2011-02-14,13.789999961853027,13.449999809265137,13.5,13.75,1132976.0,12.525935173034668
2011-02-15,13.829999923706055,13.600000381469727,13.789999961853027,13.680000305175781,1275612.0,12.462167739868164
2011-02-16,13.859999656677246,13.609999656677246,13.670000076293945,13.850000381469727,883836.0,12.617033004760742
2011-02-17,13.949999809265137,13.619999885559082,13.890000343322754,13.920000076293945,1207378.0,12.680802345275879
2011-02-18,14.260000228881836,13.680000305175781,13.850000381469727,13.850000381469727,1514512.0,12.617033004760742
2011-02-21,13.890000343322754,13.670000076293945,13.800000190734863,13.859999656677246,1361491.0,12.626142501831055
2011-02-22,13.930000305175781,13.329999923706055,13.859999656677246,13.390000343322754,1342828.0,12.197983741760254
2011-02-23,13.579999923706055,13.399999618530273,13.40999984741211,13.489999771118164,797081.0,12.289080619812012
2011-02-24,13.550000190734863,13.329999923706055,13.520000457763672,13.489999771118164,623666.0,12.289080619812012
2011-02-25,14.84000015258789,13.949999809265137,13.949999809265137,14.369999885559082,5586731.0,13.090740203857422
2011-02-28,14.420000076293945,13.979999542236328,14.020000457763672,14.359999656677246,2600637.0,13.081629753112793
2011-03-01,14.600000381469727,14.239999771118164,14.359999656677246,14.390000343322754,1975775.0,13.108960151672363
2011-03-02,14.850000381469727,14.3100004196167,14.489999771118164,14.720000267028809,3286716.0,13.409584045410156
2011-03-03,14.779999732971191,14.239999771118164,14.699999809265137,14.3100004196167,1827064.0,13.036081314086914
2011-03-04,14.579999923706055,14.130000114440918,14.239999771118164,14.460000038146973,1046597.0,13.1727294921875
2011-03-07,14.619999885559082,14.260000228881836,14.479999542236328,14.5,1633351.0,13.20916748046875
2011-03-08,14.699999809265137,14.460000038146973,14.460000038146973,14.640000343322754,1194942.0,13.33670425415039
2011-03-09,14.779999732971191,14.5,14.739999771118164,14.739999771118164,1312495.0,13.427803039550781
2011-03-10,15.300000190734863,14.579999923706055,14.75,15.020000457763672,3309687.0,13.682876586914062
2011-03-11,15.069999694824219,14.649999618530273,15.0,14.75,1944397.0,13.436912536621094
2011-03-14,14.75,14.260000228881836,14.609999656677246,14.460000038146973,1601928.0,13.1727294921875
2011-03-15,14.520000457763672,13.760000228881836,14.399999618530273,14.1899995803833,1726140.0,12.926766395568848
2011-03-16,14.359999656677246,14.079999923706055,14.170000076293945,14.279999732971191,1364852.0,13.008753776550293
2011-03-17,14.329999923706055,12.970000267028809,14.180000305175781,13.859999656677246,1583719.0,12.626142501831055
2011-03-18,14.069999694824219,13.800000190734863,13.859999656677246,13.979999542236328,935459.0,12.73546028137207
2011-03-21,14.050000190734863,13.65999984741211,13.979999542236328,13.880000114440918,632253.0,12.644363403320312
2011-03-22,13.960000038146973,13.720000267028809,13.880000114440918,13.880000114440918,430990.0,12.644363403320312
2011-03-23,14.029999732971191,13.8100004196167,13.8100004196167,14.029999732971191,567172.0,12.781007766723633
2011-03-24,14.600000381469727,14.020000457763672,14.050000190734863,14.479999542236328,1837436.0,13.190947532653809
2011-03-25,14.579999923706055,14.34000015258789,14.579999923706055,14.390000343322754,984687.0,13.108960151672363
2011-03-28,14.40999984741211,14.100000381469727,14.399999618530273,14.119999885559082,1044661.0,12.862997055053711
2011-03-29,14.109999656677246,13.65999984741211,14.109999656677246,13.850000381469727,1009635.0,12.617033004760742
2011-03-30,13.920000076293945,13.399999618530273,13.800000190734863,13.569999694824219,957667.0,12.361958503723145
2011-03-31,13.5600004196167,13.4399995803833,13.460000038146973,13.479999542236328,476830.0,12.279970169067383
2011-04-01,13.720000267028809,13.470000267028809,13.550000190734863,13.6899995803833,330141.0,12.47127628326416
2011-04-06,13.800000190734863,13.380000114440918,13.6899995803833,13.510000228881836,852329.0,12.307300567626953
2011-04-07,13.760000228881836,13.430000305175781,13.59000015258789,13.739999771118164,451713.0,12.516825675964355
2011-04-08,13.850000381469727,13.569999694824219,13.75,13.8100004196167,634483.0,12.580595016479492
2011-04-11,14.119999885559082,13.699999809265137,13.819999694824219,14.100000381469727,1323317.0,12.84477710723877
2011-04-12,14.300000190734863,14.010000228881836,14.09000015258789,14.220000267028809,1350514.0,12.954092979431152
2011-04-13,15.25,14.119999885559082,14.260000228881836,14.90999984741211,5486386.0,13.58266830444336
2011-04-14,15.119999885559082,14.800000190734863,14.850000381469727,14.899999618530273,2740471.0,13.573558807373047
2011-04-15,15.699999809265137,14.680000305175781,14.899999618530273,15.369999885559082,7029928.0,14.001718521118164
2011-04-18,15.390000343322754,15.010000228881836,15.369999885559082,15.25,2318893.0,13.892401695251465
2011-04-19,15.15999984741211,14.729999542236328,15.149999618530273,14.930000305175781,1880164.0,13.600889205932617
2011-04-20,15.75,14.930000305175781,14.960000038146973,15.479999542236328,5543476.0,14.10192584991455
2011-04-21,15.699999809265137,15.3100004196167,15.449999809265137,15.640000343322754,3532328.0,14.247682571411133
2011-04-22,15.619999885559082,15.199999809265137,15.510000228881836,15.539999961853027,1683338.0,14.156583786010742
2011-04-25,15.520000457763672,15.069999694824219,15.520000457763672,15.300000190734863,3517604.0,13.937950134277344
2011-04-26,15.34000015258789,14.010000228881836,15.0600004196167,14.859999656677246,1326843.0,13.537118911743164
2011-04-27,15.0,14.220000267028809,14.800000190734863,14.289999961853027,1502431.0,13.017863273620605
2011-04-28,15.199999809265137,13.5,14.279999732971191,14.789999961853027,3426840.0,13.47335147857666
2011-04-29,15.0,14.600000381469727,14.699999809265137,14.699999809265137,2076181.0,13.391363143920898
2011-05-03,15.149999618530273,14.539999961853027,14.869999885559082,15.0600004196167,1869095.0,13.719316482543945
2011-05-04,15.359999656677246,14.760000228881836,14.760000228881836,15.1899995803833,1905834.0,13.83774185180664
2011-05-05,15.470000267028809,15.050000190734863,15.170000076293945,15.260000228881836,1740683.0,13.901511192321777
2011-05-06,15.539999961853027,14.880000114440918,15.289999961853027,15.359999656677246,3840524.0,13.992607116699219
2011-05-09,15.890000343322754,15.210000038146973,15.359999656677246,15.4399995803833,3338657.0,14.065485954284668
2011-05-10,15.699999809265137,15.3100004196167,15.579999923706055,15.510000228881836,2192872.0,14.129255294799805
2011-05-11,15.729999542236328,15.329999923706055,15.550000190734863,15.579999923706055,2822753.0,14.193024635314941
2011-05-12,15.770000457763672,15.279999732971191,15.359999656677246,15.430000305175781,2869698.0,14.056378364562988
2011-05-13,15.510000228881836,14.90999984741211,15.329999923706055,15.020000457763672,2812920.0,13.682876586914062
2011-05-16,15.149999618530273,14.880000114440918,14.960000038146973,14.9399995803833,939739.0,13.609997749328613
2011-05-17,15.0,14.5,14.970000267028809,14.979999542236328,2472768.0,13.64643669128418
2011-05-18,15.779999732971191,14.970000267028809,14.989999771118164,15.75,7613917.0,14.347888946533203
2011-05-19,16.799999237060547,15.600000381469727,15.649999618530273,16.1299991607666,10891230.0,14.694059371948242
2011-05-20,16.959999084472656,15.699999809265137,16.0,16.780000686645508,11434434.0,15.286194801330566
2011-05-23,17.200000762939453,16.200000762939453,16.700000762939453,16.450000762939453,9268682.0,14.985574722290039
2011-05-24,17.5,15.8100004196167,16.520000457763672,17.309999465942383,15010925.0,15.769012451171875
2011-05-25,17.799999237060547,16.829999923706055,17.100000381469727,17.420000076293945,14638571.0,15.869221687316895
2011-05-26,17.68000030517578,16.200000762939453,17.530000686645508,16.959999084472656,11914915.0,15.450170516967773
2011-05-27,17.600000381469727,16.520000457763672,16.75,16.739999771118164,11432962.0,15.249756813049316
2011-05-30,17.3799991607666,15.859999656677246,16.649999618530273,16.489999771118164,11444507.0,15.022012710571289
2011-05-31,17.229999542236328,16.200000762939453,16.610000610351562,17.18000030517578,13051673.0,15.650588989257812
2011-06-01,17.149999618530273,16.530000686645508,17.149999618530273,16.690000534057617,8962301.0,15.20421028137207
2011-06-02,16.34000015258789,15.529999732971191,16.34000015258789,15.8100004196167,7890415.0,14.402547836303711
2011-06-07,16.299999237060547,15.800000190734863,15.930000305175781,16.139999389648438,6547501.0,14.703169822692871
2011-06-08,16.270000457763672,15.819999694824219,16.200000762939453,16.149999618530273,6281843.0,14.712279319763184
2011-06-09,16.0,15.100000381469727,16.0,15.109999656677246,4764728.0,13.764863967895508
2011-06-10,15.100000381469727,14.4399995803833,15.100000381469727,14.850000381469727,3113783.0,13.528009414672852
2011-06-13,14.989999771118164,14.489999771118164,14.600000381469727,14.770000457763672,2078838.0,13.455132484436035
2011-06-14,15.199999809265137,14.640000343322754,14.6899995803833,15.010000228881836,3611327.0,13.673766136169434
2011-06-15,15.300000190734863,14.699999809265137,15.010000228881836,14.8100004196167,2336185.0,13.491571426391602
2011-06-16,14.8100004196167,13.630000114440918,14.8100004196167,13.680000305175781,2796203.0,12.462167739868164
2011-06-17,13.899999618530273,13.260000228881836,13.789999961853027,13.399999618530273,1978827.0,12.20709228515625
2011-06-20,13.619999885559082,13.25,13.430000305175781,13.59000015258789,1248272.0,12.380178451538086
2011-06-21,13.760000228881836,13.449999809265137,13.600000381469727,13.75,1300050.0,12.525935173034668
2011-06-22,13.859999656677246,13.460000038146973,13.850000381469727,13.630000114440918,1648520.0,12.416617393493652
2011-06-23,13.800000190734863,13.399999618530273,13.640000343322754,13.680000305175781,1421537.0,12.462167739868164
2011-06-24,14.020000457763672,13.529999732971191,13.680000305175781,13.930000305175781,1992552.0,12.689911842346191
2011-06-27,14.199999809265137,13.829999923706055,14.100000381469727,14.170000076293945,2300511.0,12.908544540405273
2011-06-28,14.1899995803833,13.920000076293945,14.09000015258789,14.020000457763672,1210050.0,12.77189826965332
2011-06-29,14.119999885559082,13.619999885559082,14.119999885559082,13.649999618530273,1552221.0,12.43483829498291
2011-06-30,13.890000343322754,13.619999885559082,13.649999618530273,13.779999732971191,1394328.0,12.553264617919922
2011-07-01,14.039999961853027,13.710000038146973,13.779999732971191,13.899999618530273,1331609.0,12.662581443786621
2011-07-04,14.149999618530273,13.899999618530273,13.899999618530273,14.109999656677246,2090538.0,12.853886604309082
2011-07-05,14.680000305175781,14.109999656677246,14.149999618530273,14.619999885559082,3085481.0,13.318485260009766
2011-07-06,14.619999885559082,14.380000114440918,14.5600004196167,14.470000267028809,1919403.0,13.181839942932129
2011-07-07,14.729999542236328,14.300000190734863,14.399999618530273,14.449999809265137,2071588.0,13.163617134094238
2011-07-08,14.449999809265137,14.140000343322754,14.40999984741211,14.220000267028809,1653369.0,12.954092979431152
2011-07-11,14.25,14.079999923706055,14.100000381469727,14.220000267028809,1216989.0,12.954092979431152
2011-07-12,14.149999618530273,13.630000114440918,14.149999618530273,13.739999771118164,1718110.0,12.516825675964355
2011-07-13,13.970000267028809,13.75,13.760000228881836,13.899999618530273,1301364.0,12.662581443786621
2011-07-14,14.850000381469727,13.920000076293945,13.920000076293945,14.739999771118164,4347846.0,13.427803039550781
2011-07-15,14.779999732971191,14.520000457763672,14.619999885559082,14.670000076293945,2398930.0,13.364035606384277
2011-07-18,15.460000038146973,14.869999885559082,15.09000015258789,15.1899995803833,4750162.0,13.83774185180664
2011-07-19,15.170000076293945,14.819999694824219,15.170000076293945,14.890000343322754,1724230.0,13.609247207641602
2011-07-20,15.65999984741211,15.0,15.0,15.359999656677246,3975464.0,14.038818359375
2011-07-21,15.399999618530273,14.8100004196167,15.399999618530273,14.869999885559082,2435613.0,13.590967178344727
2011-07-22,14.949999809265137,14.670000076293945,14.880000114440918,14.800000190734863,1461300.0,13.52698802947998
2011-07-25,14.989999771118164,14.020000457763672,14.720000267028809,14.149999618530273,1661806.0,12.93289566040039
2011-07-26,14.289999961853027,14.100000381469727,14.25,14.239999771118164,973888.0,13.015154838562012
2011-07-27,14.4399995803833,14.050000190734863,14.239999771118164,14.40999984741211,1167962.0,13.170533180236816
2011-07-28,14.4399995803833,14.149999618530273,14.279999732971191,14.260000228881836,1156917.0,13.03343677520752
2011-07-29,14.479999542236328,14.010000228881836,14.260000228881836,14.199999809265137,1516570.0,12.978596687316895
2011-08-01,14.770000457763672,14.300000190734863,14.380000114440918,14.600000381469727,2533244.0,13.344191551208496
2011-08-02,14.550000190734863,14.109999656677246,14.550000190734863,14.319999694824219,1614034.0,13.088274002075195
2011-08-03,14.640000343322754,14.029999732971191,14.119999885559082,14.520000457763672,1594258.0,13.271072387695312
2011-08-04,14.680000305175781,14.460000038146973,14.529999732971191,14.609999656677246,1290947.0,13.353330612182617
2011-08-05,14.3100004196167,13.680000305175781,14.180000305175781,13.739999771118164,2255735.0,12.558162689208984
2011-08-08,13.5600004196167,12.399999618530273,13.489999771118164,12.5600004196167,2636320.0,11.479660034179688
2011-08-09,12.430000305175781,11.619999885559082,12.020000457763672,12.369999885559082,1927475.0,11.306002616882324
2011-08-10,13.050000190734863,12.550000190734863,12.550000190734863,12.600000381469727,2109118.0,11.516219139099121
2011-08-11,12.75,12.140000343322754,12.140000343322754,12.720000267028809,1605048.0,11.625897407531738
2011-08-12,12.979999542236328,12.789999961853027,12.800000190734863,12.880000114440918,1567577.0,11.772134780883789
2011-08-15,13.279999732971191,12.899999618530273,12.899999618530273,13.149999618530273,1399462.0,12.018912315368652
2011-08-16,13.350000381469727,12.859999656677246,13.350000381469727,12.930000305175781,1071303.0,11.817834854125977
2011-08-17,13.100000381469727,12.869999885559082,12.920000076293945,12.949999809265137,798413.0,11.836113929748535
2011-08-18,13.079999923706055,12.569999694824219,13.050000190734863,12.59000015258789,802688.0,11.507080078125
2011-08-19,12.399999618530273,12.180000305175781,12.300000190734863,12.369999885559082,1279725.0,11.306002616882324
2011-08-22,12.520000457763672,12.149999618530273,12.350000381469727,12.210000038146973,590425.0,11.159764289855957
2011-08-23,12.550000190734863,12.25,12.25,12.539999961853027,682646.0,11.461380004882812
2011-08-24,12.710000038146973,12.399999618530273,12.65999984741211,12.449999809265137,799848.0,11.379121780395508
2011-08-25,13.329999923706055,12.470000267028809,12.569999694824219,13.1899995803833,2683539.0,12.055469512939453
2011-08-26,13.199999809265137,12.949999809265137,13.0600004196167,13.050000190734863,1480491.0,11.927513122558594
2011-08-29,13.199999809265137,12.880000114440918,13.079999923706055,13.010000228881836,840545.0,11.890953063964844
2011-08-30,13.239999771118164,12.760000228881836,13.100000381469727,12.800000190734863,1559720.0,11.699016571044922
2011-08-31,12.949999809265137,12.729999542236328,12.890000343322754,12.859999656677246,819939.0,11.75385570526123
2011-09-01,13.020000457763672,12.600000381469727,12.949999809265137,12.6899995803833,722200.0,11.598477363586426
2011-09-02,12.729999542236328,12.279999732971191,12.699999809265137,12.319999694824219,911324.0,11.260303497314453
2011-09-05,12.270000457763672,11.779999732971191,12.270000457763672,11.899999618530273,1086548.0,10.876428604125977
2011-09-06,12.050000190734863,11.729999542236328,11.800000190734863,11.859999656677246,841230.0,10.839869499206543
2011-09-07,12.180000305175781,11.930000305175781,11.989999771118164,12.149999618530273,843049.0,11.104925155639648
2011-09-08,12.279999732971191,12.100000381469727,12.270000457763672,12.140000343322754,662500.0,11.095786094665527
2011-09-09,12.460000038146973,12.109999656677246,12.140000343322754,12.430000305175781,1334456.0,11.360840797424316
2011-09-13,12.75,12.239999771118164,12.300000190734863,12.699999809265137,1473946.0,11.607617378234863
2011-09-14,12.720000267028809,12.470000267028809,12.619999885559082,12.699999809265137,1093128.0,11.607617378234863
2011-09-15,12.789999961853027,12.569999694824219,12.699999809265137,12.569999694824219,796461.0,11.488797187805176
2011-09-16,12.600000381469727,12.359999656677246,12.600000381469727,12.380000114440918,912035.0,11.315144538879395
2011-09-19,12.470000267028809,12.0,12.25,12.029999732971191,669317.0,10.995246887207031
2011-09-20,12.460000038146973,12.029999732971191,12.25,12.270000457763672,951007.0,11.214603424072266
2011-09-21,12.670000076293945,12.140000343322754,12.140000343322754,12.640000343322754,1359405.0,11.552777290344238
2011-09-22,12.600000381469727,12.109999656677246,12.600000381469727,12.149999618530273,930098.0,11.104925155639648
2011-09-23,12.239999771118164,11.829999923706055,11.9399995803833,12.130000114440918,851936.0,11.08664608001709
2011-09-26,12.220000267028809,11.90999984741211,12.149999618530273,11.989999771118164,964317.0,10.958687782287598
2011-09-27,12.109999656677246,11.899999618530273,12.029999732971191,12.029999732971191,1201022.0,10.995246887207031
2011-09-28,12.149999618530273,11.899999618530273,12.010000228881836,11.930000305175781,1342759.0,10.903849601745605
2011-09-29,12.350000381469727,11.710000038146973,11.9399995803833,11.75,1351807.0,10.739331245422363
2011-09-30,11.989999771118164,11.25,11.989999771118164,11.3100004196167,796835.0,10.337177276611328
2011-10-10,11.59000015258789,11.3100004196167,11.59000015258789,11.380000114440918,745970.0,10.401156425476074
2011-10-11,11.649999618530273,11.319999694824219,11.649999618530273,11.390000343322754,998618.0,10.410297393798828
2011-10-12,12.289999961853027,11.350000381469727,11.4399995803833,12.220000267028809,5776924.0,11.168905258178711
2011-10-13,12.649999618530273,12.09000015258789,12.220000267028809,12.550000190734863,5724697.0,11.470519065856934
2011-10-14,12.479999542236328,12.0,12.479999542236328,12.199999809265137,3082404.0,11.15062427520752
2011-10-17,12.300000190734863,12.069999694824219,12.210000038146973,12.260000228881836,2258380.0,11.205463409423828
2011-10-18,12.600000381469727,12.180000305175781,12.279999732971191,12.359999656677246,3720575.0,11.296860694885254
2011-10-19,12.869999885559082,12.180000305175781,12.680000305175781,12.229999542236328,4643982.0,11.178044319152832
2011-10-20,11.960000038146973,11.3100004196167,11.960000038146973,11.550000190734863,2639545.0,10.556534767150879
2011-10-21,11.5,11.119999885559082,11.430000305175781,11.1899995803833,1673362.0,10.227499008178711
2011-10-24,11.479999542236328,10.6899995803833,11.390000343322754,11.40999984741211,2069092.0,10.428576469421387
2011-10-25,11.720000267028809,11.199999809265137,11.380000114440918,11.619999885559082,2517602.0,10.620512962341309
2011-10-26,11.800000190734863,11.399999618530273,11.489999771118164,11.569999694824219,2377839.0,10.574812889099121
2011-10-27,11.859999656677246,11.520000457763672,11.649999618530273,11.670000076293945,2041049.0,10.66621208190918
2011-10-28,12.050000190734863,11.729999542236328,11.789999961853027,11.989999771118164,2278404.0,10.958687782287598
2011-10-31,12.4399995803833,12.079999923706055,12.140000343322754,12.199999809265137,2904979.0,11.15062427520752
2011-11-01,12.289999961853027,12.039999961853027,12.199999809265137,12.210000038146973,1606569.0,11.159764289855957
2011-11-02,12.359999656677246,11.899999618530273,12.039999961853027,12.34000015258789,2206634.0,11.278582572937012
2011-11-03,12.819999694824219,12.3100004196167,12.449999809265137,12.430000305175781,3455791.0,11.360840797424316
2011-11-04,12.710000038146973,12.319999694824219,12.460000038146973,12.59000015258789,2310222.0,11.507080078125
2011-11-07,12.720000267028809,12.380000114440918,12.579999923706055,12.399999618530273,1492553.0,11.33342170715332
2011-11-08,12.569999694824219,12.109999656677246,12.390000343322754,12.15999984741211,2170008.0,11.114066123962402
2011-11-09,12.319999694824219,12.010000228881836,12.15999984741211,12.270000457763672,1680489.0,11.214603424072266
2011-11-10,12.399999618530273,12.050000190734863,12.170000076293945,12.279999732971191,1856418.0,11.22374439239502
2011-11-11,13.239999771118164,12.34000015258789,12.34000015258789,12.930000305175781,6395948.0,11.817834854125977
2011-11-14,13.149999618530273,12.800000190734863,13.0,13.069999694824219,3646286.0,11.945793151855469
2011-11-15,13.119999885559082,12.819999694824219,13.039999961853027,13.09000015258789,2451429.0,11.964072227478027
2011-11-16,13.170000076293945,12.550000190734863,13.130000114440918,12.569999694824219,2508326.0,11.488797187805176
2011-11-17,12.760000228881836,12.510000228881836,12.630000114440918,12.579999923706055,1449955.0,11.497939109802246
2011-11-18,12.470000267028809,11.989999771118164,12.430000305175781,12.0600004196167,2017262.0,11.022666931152344
2011-11-21,12.15999984741211,11.880000114440918,12.010000228881836,12.119999885559082,1037224.0,11.077507019042969
2011-11-22,12.279999732971191,11.890000343322754,11.979999542236328,12.25,1368966.0,11.196324348449707
2011-11-23,12.3100004196167,12.039999961853027,12.1899995803833,12.079999923706055,1165494.0,11.040946006774902
2011-11-24,12.140000343322754,11.819999694824219,11.90999984741211,11.979999542236328,1098479.0,10.949548721313477
2011-11-25,12.039999961853027,11.5600004196167,11.899999618530273,11.649999618530273,1842425.0,10.647932052612305
2011-11-28,11.869999885559082,11.600000381469727,11.699999809265137,11.829999923706055,1076187.0,10.81244945526123
2011-11-29,12.109999656677246,11.920000076293945,11.9399995803833,12.09000015258789,1611313.0,11.050087928771973
2011-11-30,12.140000343322754,11.329999923706055,12.140000343322754,11.40999984741211,1784930.0,10.428576469421387
2011-12-01,11.869999885559082,11.5600004196167,11.779999732971191,11.600000381469727,1602369.0,10.60223388671875
2011-12-02,11.600000381469727,11.25,11.600000381469727,11.329999923706055,942518.0,10.35545825958252
2011-12-05,11.380000114440918,10.930000305175781,11.210000038146973,10.9399995803833,804290.0,9.999002456665039
2011-12-06,11.09000015258789,10.859999656677246,10.9399995803833,11.0,864438.0,10.053842544555664
2011-12-07,11.069999694824219,10.859999656677246,11.0,10.9399995803833,860951.0,9.999002456665039
2011-12-08,11.079999923706055,10.710000038146973,10.899999618530273,10.989999771118164,852587.0,10.044703483581543
2011-12-09,11.020000457763672,10.8100004196167,10.8100004196167,10.890000343322754,504047.0,9.953302383422852
2011-12-12,11.170000076293945,10.800000190734863,10.800000190734863,11.0,789599.0,10.053842544555664
2011-12-13,11.270000457763672,10.720000267028809,10.899999618530273,11.260000228881836,1740641.0,10.291479110717773
2011-12-14,11.4399995803833,11.0600004196167,11.1899995803833,11.350000381469727,2280596.0,10.373737335205078
2011-12-15,11.3100004196167,10.5,11.3100004196167,10.569999694824219,1895401.0,9.66082763671875
2011-12-16,10.760000228881836,10.15999984741211,10.579999923706055,10.75,1610370.0,9.825345039367676
2011-12-19,10.680000305175781,10.279999732971191,10.680000305175781,10.59000015258789,1132042.0,9.679108619689941
2011-12-20,10.779999732971191,10.449999809265137,10.449999809265137,10.479999542236328,915596.0,9.578568458557129
2011-12-21,10.739999771118164,10.319999694824219,10.609999656677246,10.470000267028809,985371.0,9.56943130493164
2011-12-22,10.720000267028809,10.15999984741211,10.470000267028809,10.630000114440918,1143957.0,9.715668678283691
2011-12-23,10.75,10.4399995803833,10.4399995803833,10.619999885559082,1069680.0,9.706526756286621
2011-12-26,10.84000015258789,10.520000457763672,10.630000114440918,10.779999732971191,1269999.0,9.852765083312988
2011-12-27,10.779999732971191,10.180000305175781,10.779999732971191,10.210000038146973,1043319.0,9.331794738769531
2011-12-28,10.350000381469727,9.699999809265137,10.210000038146973,10.09000015258789,1295516.0,9.222115516662598
2011-12-29,10.140000343322754,9.930000305175781,10.0,9.979999542236328,705092.0,9.121575355529785
2011-12-30,10.15999984741211,10.0,10.050000190734863,10.109999656677246,679596.0,9.240395545959473
2012-01-04,10.25,9.569999694824219,10.140000343322754,9.600000381469727,904744.0,8.774263381958008
2012-01-05,9.6899995803833,9.100000381469727,9.550000190734863,9.109999656677246,1042882.0,8.326410293579102
2012-01-06,9.289999961853027,9.0,9.149999618530273,9.289999961853027,797668.0,8.490926742553711
2012-01-09,9.670000076293945,9.210000038146973,9.25,9.630000114440918,921859.0,8.801681518554688
2012-01-10,10.15999984741211,9.630000114440918,9.649999618530273,10.109999656677246,1669781.0,9.240395545959473
2012-01-11,10.15999984741211,9.899999618530273,10.109999656677246,10.0600004196167,1353085.0,9.194695472717285
2012-01-12,10.15999984741211,9.920000076293945,9.949999809265137,10.010000228881836,840175.0,9.148996353149414
2012-01-13,10.130000114440918,9.609999656677246,10.109999656677246,9.699999809265137,1024947.0,8.865659713745117
2012-01-16,9.649999618530273,9.199999809265137,9.5,9.239999771118164,556597.0,8.44522762298584
2012-01-17,9.920000076293945,9.180000305175781,9.260000228881836,9.859999656677246,1257467.0,9.011898040771484
2012-01-18,9.979999542236328,9.529999732971191,9.800000190734863,9.5600004196167,765083.0,8.737702369689941
2012-01-19,9.930000305175781,9.609999656677246,9.779999732971191,9.829999923706055,832478.0,8.984477996826172
2012-01-20,10.130000114440918,9.8100004196167,9.829999923706055,10.010000228881836,1224591.0,9.148996353149414
2012-01-30,10.15999984741211,9.949999809265137,10.109999656677246,10.029999732971191,1007586.0,9.167275428771973
2012-01-31,10.020000457763672,9.789999961853027,10.020000457763672,9.869999885559082,870883.0,9.021038055419922
2012-02-01,10.050000190734863,9.789999961853027,9.880000114440918,9.850000381469727,1098680.0,9.002758979797363
2012-02-02,10.479999542236328,9.899999618530273,9.899999618530273,10.350000381469727,2926959.0,9.459752082824707
2012-02-03,10.380000114440918,10.180000305175781,10.380000114440918,10.319999694824219,1791309.0,9.432332038879395
2012-02-06,10.5,10.199999809265137,10.319999694824219,10.479999542236328,1859872.0,9.578568458557129
2012-02-07,10.470000267028809,10.069999694824219,10.350000381469727,10.1899995803833,1429714.0,9.313514709472656
2012-02-08,10.420000076293945,10.100000381469727,10.100000381469727,10.390000343322754,1450430.0,9.49631118774414
2012-02-09,10.550000190734863,10.289999961853027,10.4399995803833,10.319999694824219,2276849.0,9.432332038879395
2012-02-10,10.520000457763672,10.270000457763672,10.3100004196167,10.390000343322754,1894858.0,9.49631118774414
2012-02-13,10.699999809265137,10.359999656677246,10.399999618530273,10.550000190734863,2199756.0,9.642548561096191
2012-02-14,10.529999732971191,10.359999656677246,10.420000076293945,10.479999542236328,1527947.0,9.578568458557129
2012-02-15,10.630000114440918,10.369999885559082,10.40999984741211,10.569999694824219,2031697.0,9.66082763671875
2012-02-16,10.789999961853027,10.539999961853027,10.600000381469727,10.739999771118164,2540666.0,9.816205024719238
2012-02-17,10.770000457763672,10.59000015258789,10.760000228881836,10.670000076293945,1287408.0,9.752225875854492
2012-02-20,10.819999694824219,10.529999732971191,10.779999732971191,10.5600004196167,2419732.0,9.651689529418945
2012-02-21,10.609999656677246,10.359999656677246,10.600000381469727,10.600000381469727,2283480.0,9.688247680664062
2012-02-22,10.800000190734863,10.550000190734863,10.619999885559082,10.800000190734863,2415224.0,9.87104606628418
2012-02-23,11.100000381469727,10.729999542236328,10.829999923706055,11.020000457763672,3702602.0,10.072122573852539
2012-02-24,11.180000305175781,10.960000038146973,11.020000457763672,11.180000305175781,3744759.0,10.21835994720459
2012-02-27,11.319999694824219,11.020000457763672,11.260000228881836,11.039999961853027,3522609.0,10.090401649475098
2012-02-28,11.239999771118164,10.850000381469727,11.039999961853027,11.1899995803833,3180058.0,10.227499008178711
2012-02-29,11.579999923706055,11.0,11.229999542236328,11.539999961853027,5058980.0,10.547394752502441
2012-03-01,12.180000305175781,11.550000190734863,11.59000015258789,11.970000267028809,7440876.0,10.940409660339355
2012-03-02,12.140000343322754,11.8100004196167,11.949999809265137,12.039999961853027,4327255.0,11.004387855529785
2012-03-05,12.100000381469727,11.760000228881836,12.050000190734863,11.819999694824219,4632407.0,10.803309440612793
2012-03-06,12.079999923706055,11.390000343322754,11.710000038146973,12.069999694824219,5608691.0,11.031807899475098
2012-03-07,12.369999885559082,11.760000228881836,11.800000190734863,11.869999885559082,4110491.0,10.849008560180664
2012-03-08,12.0,11.680000305175781,11.9399995803833,11.90999984741211,2411480.0,10.885570526123047
2012-03-09,12.050000190734863,11.8100004196167,11.869999885559082,12.010000228881836,2238247.0,10.976968765258789
2012-03-12,12.180000305175781,11.9399995803833,11.989999771118164,12.069999694824219,2481088.0,11.031807899475098
2012-03-13,12.180000305175781,11.949999809265137,12.180000305175781,12.069999694824219,1849220.0,11.031807899475098
2012-03-14,12.149999618530273,11.1899995803833,12.09000015258789,11.319999694824219,3752288.0,10.346318244934082
2012-03-15,11.479999542236328,11.09000015258789,11.300000190734863,11.1899995803833,2207931.0,10.227499008178711
2012-03-16,11.649999618530273,11.1899995803833,11.25,11.619999885559082,2392705.0,10.620512962341309
2012-03-19,11.859999656677246,11.630000114440918,11.720000267028809,11.770000457763672,2287326.0,10.757610321044922
2012-03-20,11.6899995803833,11.300000190734863,11.6899995803833,11.329999923706055,1563468.0,10.35545825958252
2012-03-21,11.529999732971191,11.199999809265137,11.359999656677246,11.399999618530273,1140683.0,10.41943645477295
2012-03-22,11.470000267028809,11.239999771118164,11.329999923706055,11.369999885559082,929150.0,10.39201545715332
2012-03-23,11.390000343322754,11.0,11.359999656677246,11.029999732971191,1212920.0,10.08126163482666
2012-03-26,11.109999656677246,10.880000114440918,10.880000114440918,10.970000267028809,649206.0,10.026420593261719
2012-03-27,11.149999618530273,10.930000305175781,11.079999923706055,10.949999809265137,630047.0,10.008142471313477
2012-03-28,11.0,10.470000267028809,11.0,10.550000190734863,1201565.0,9.642548561096191
2012-03-29,10.600000381469727,10.149999618530273,10.600000381469727,10.279999732971191,848107.0,9.395772933959961
2012-03-30,10.350000381469727,9.960000038146973,10.279999732971191,10.069999694824219,715355.0,9.203834533691406
2012-04-05,10.380000114440918,10.010000228881836,10.100000381469727,10.329999923706055,1110603.0,9.441472053527832
2012-04-06,11.199999809265137,10.329999923706055,10.430000305175781,10.9399995803833,2245985.0,9.999002456665039
2012-04-09,11.210000038146973,10.760000228881836,10.899999618530273,10.760000228881836,1885104.0,9.834485054016113
2012-04-10,10.859999656677246,10.289999961853027,10.800000190734863,10.75,1407336.0,9.825345039367676
2012-04-11,10.739999771118164,10.430000305175781,10.579999923706055,10.710000038146973,812122.0,9.788786888122559
2012-04-12,10.899999618530273,10.600000381469727,10.619999885559082,10.869999885559082,2075641.0,9.93502426147461
2012-04-13,11.699999809265137,10.960000038146973,10.970000267028809,11.40999984741211,3857181.0,10.428576469421387
2012-04-16,11.489999771118164,11.180000305175781,11.220000267028809,11.470000267028809,2347108.0,10.483415603637695
2012-04-17,11.5,11.100000381469727,11.5,11.109999656677246,1521648.0,10.154380798339844
2012-04-18,11.390000343322754,11.0,11.180000305175781,11.390000343322754,1852102.0,10.410297393798828
2012-04-19,11.5,11.3100004196167,11.390000343322754,11.460000038146973,1692629.0,10.474274635314941
2012-04-20,11.5600004196167,11.3100004196167,11.359999656677246,11.470000267028809,1933276.0,10.483415603637695
2012-04-23,11.460000038146973,11.109999656677246,11.369999885559082,11.170000076293945,1740656.0,10.209220886230469
2012-04-24,11.289999961853027,10.729999542236328,11.050000190734863,11.0600004196167,1554018.0,10.108682632446289
2012-04-25,11.789999961853027,10.979999542236328,11.149999618530273,11.649999618530273,4534129.0,10.647932052612305
2012-04-26,11.729999542236328,11.390000343322754,11.65999984741211,11.529999732971191,2248318.0,10.538254737854004
2012-04-27,11.640000343322754,11.100000381469727,11.630000114440918,11.109999656677246,1842450.0,10.154380798339844
2012-05-02,11.3100004196167,10.079999923706055,11.229999542236328,10.359999656677246,5442379.0,9.468890190124512
2012-05-03,10.380000114440918,10.1899995803833,10.25,10.369999885559082,2236682.0,9.478032112121582
2012-05-04,10.430000305175781,10.239999771118164,10.350000381469727,10.40999984741211,2080459.0,9.514589309692383
2012-05-07,10.430000305175781,10.300000190734863,10.359999656677246,10.390000343322754,1817048.0,9.49631118774414
2012-05-08,10.670000076293945,10.350000381469727,10.449999809265137,10.579999923706055,2553487.0,9.669968605041504
2012-05-09,10.569999694824219,10.359999656677246,10.529999732971191,10.380000114440918,1422191.0,9.487171173095703
2012-05-10,10.449999809265137,10.220000267028809,10.350000381469727,10.25,1246837.0,9.368352890014648
2012-05-11,10.300000190734863,10.149999618530273,10.300000190734863,10.170000076293945,1040049.0,9.295233726501465
2012-05-14,10.3100004196167,10.170000076293945,10.220000267028809,10.1899995803833,968353.0,9.313514709472656
2012-05-15,10.1899995803833,9.90999984741211,10.1899995803833,10.079999923706055,931798.0,9.212974548339844
2012-05-16,10.260000228881836,10.079999923706055,10.09000015258789,10.239999771118164,1889182.0,9.359213829040527
2012-05-17,10.390000343322754,10.100000381469727,10.279999732971191,10.34000015258789,2207149.0,9.45061206817627
2012-05-18,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0.0,9.45061206817627
2012-05-21,10.5,10.050000190734863,10.229999542236328,10.479999542236328,2723736.0,9.578568458557129
2012-05-22,11.029999732971191,10.40999984741211,10.489999771118164,10.920000076293945,5312888.0,9.98072338104248
2012-05-23,11.34000015258789,10.819999694824219,10.829999923706055,11.229999542236328,5830344.0,10.264058113098145
2012-05-24,11.550000190734863,11.100000381469727,11.229999542236328,11.25,5139923.0,10.282339096069336
2012-05-25,11.380000114440918,11.119999885559082,11.350000381469727,11.1899995803833,2515870.0,10.227499008178711
2012-05-28,11.720000267028809,11.130000114440918,11.199999809265137,11.529999732971191,12394920.0,10.538254737854004
2012-05-29,11.710000038146973,11.350000381469727,11.449999809265137,11.539999961853027,12067273.0,10.547394752502441
2012-05-30,11.800000190734863,11.420000076293945,11.539999961853027,11.710000038146973,11489138.0,10.70277214050293
2012-05-31,11.770000457763672,11.579999923706055,11.699999809265137,11.640000343322754,9027450.0,10.638792991638184
2012-06-01,11.899999618530273,11.579999923706055,11.670000076293945,11.789999961853027,7858513.0,10.775891304016113
2012-06-04,11.899999618530273,11.489999771118164,11.680000305175781,11.670000076293945,7798359.0,10.66621208190918
2012-06-05,11.699999809265137,11.180000305175781,11.680000305175781,11.199999809265137,5579896.0,10.236639022827148
2012-06-06,11.260000228881836,10.949999809265137,11.180000305175781,11.020000457763672,3569614.0,10.072122573852539
2012-06-07,11.199999809265137,10.680000305175781,11.140000343322754,10.699999809265137,2702504.0,9.779646873474121
2012-06-08,10.84000015258789,10.380000114440918,10.770000457763672,10.420000076293945,2534654.0,9.52373218536377
2012-06-11,10.739999771118164,10.40999984741211,10.40999984741211,10.6899995803833,2419910.0,9.77050495147705
2012-06-12,10.670000076293945,10.449999809265137,10.670000076293945,10.529999732971191,1440750.0,9.624268531799316
2012-06-13,10.979999542236328,10.529999732971191,10.579999923706055,10.930000305175781,2888588.0,9.989863395690918
2012-06-14,10.960000038146973,10.760000228881836,10.859999656677246,10.760000228881836,1907588.0,9.834485054016113
2012-06-15,10.869999885559082,10.649999618530273,10.869999885559082,10.8100004196167,1484372.0,9.880184173583984
2012-06-18,10.949999809265137,10.75,10.869999885559082,10.9399995803833,1517993.0,9.999002456665039
2012-06-19,10.949999809265137,10.789999961853027,10.949999809265137,10.789999961853027,1164811.0,9.861905097961426
2012-06-20,10.90999984741211,10.489999771118164,10.90999984741211,10.520000457763672,1508811.0,9.615129470825195
2012-06-21,10.510000228881836,10.1899995803833,10.510000228881836,10.210000038146973,1558705.0,9.331794738769531
2012-06-25,10.390000343322754,10.119999885559082,10.170000076293945,10.199999809265137,819441.0,9.322651863098145
2012-06-26,10.609999656677246,10.100000381469727,10.180000305175781,10.529999732971191,2826152.0,9.624268531799316
2012-06-27,10.859999656677246,10.449999809265137,10.489999771118164,10.699999809265137,3239401.0,9.779646873474121
2012-06-28,10.850000381469727,10.550000190734863,10.600000381469727,10.680000305175781,2594781.0,9.761366844177246
2012-06-29,10.989999771118164,10.369999885559082,10.489999771118164,10.880000114440918,1928209.0,9.94416332244873
2012-07-02,10.960000038146973,10.760000228881836,10.949999809265137,10.789999961853027,1763790.0,9.861905097961426
2012-07-03,11.149999618530273,10.75,10.75,11.119999885559082,5056348.0,10.163520812988281
2012-07-04,11.319999694824219,11.0,11.119999885559082,11.130000114440918,5165862.0,10.172660827636719
2012-07-05,11.1899995803833,10.84000015258789,11.1899995803833,11.039999961853027,3881288.0,10.090401649475098
2012-07-06,11.180000305175781,10.800000190734863,11.0600004196167,11.100000381469727,1996726.0,10.145240783691406
2012-07-09,11.140000343322754,10.90999984741211,11.079999923706055,11.0600004196167,1394107.0,10.108682632446289
2012-07-10,11.350000381469727,10.8100004196167,11.0600004196167,10.880000114440918,3201611.0,9.94416332244873
2012-07-11,10.930000305175781,10.5,10.930000305175781,10.819999694824219,2654750.0,9.889323234558105
2012-07-12,11.079999923706055,10.619999885559082,10.779999732971191,10.970000267028809,2477860.0,10.101105690002441
2012-07-13,10.970000267028809,10.75,10.930000305175781,10.90999984741211,1045468.0,10.045859336853027
2012-07-16,11.170000076293945,10.8100004196167,10.920000076293945,10.930000305175781,2719818.0,10.064275741577148
2012-07-17,11.119999885559082,9.960000038146973,10.979999542236328,11.079999923706055,8123044.0,10.20239543914795
2012-07-18,11.149999618530273,10.600000381469727,10.899999618530273,11.119999885559082,3184791.0,10.239226341247559
2012-07-19,12.229999542236328,11.720000267028809,11.770000457763672,12.229999542236328,15699904.0,11.261307716369629
2012-07-20,13.449999809265137,12.859999656677246,13.0,13.449999809265137,32285456.0,12.384675979614258
2012-07-23,13.039999961853027,12.449999809265137,13.020000457763672,12.739999771118164,17571636.0,11.730912208557129
2012-07-24,12.880000114440918,12.449999809265137,12.640000343322754,12.770000457763672,11658194.0,11.758537292480469
2012-07-25,12.880000114440918,12.3100004196167,12.760000228881836,12.760000228881836,9934720.0,11.74932861328125
2012-07-26,12.670000076293945,12.09000015258789,12.550000190734863,12.1899995803833,7804746.0,11.224475860595703
2012-07-27,12.300000190734863,11.729999542236328,12.260000228881836,11.84000015258789,7295021.0,10.902196884155273
2012-07-30,11.949999809265137,11.300000190734863,11.869999885559082,11.430000305175781,5813558.0,10.524672508239746
2012-07-31,11.899999618530273,11.15999984741211,11.380000114440918,11.600000381469727,7010769.0,10.681207656860352
2012-08-01,11.850000381469727,11.40999984741211,11.510000228881836,11.680000305175781,5988588.0,10.754870414733887
2012-08-02,11.869999885559082,11.460000038146973,11.520000457763672,11.829999923706055,5593311.0,10.892989158630371
2012-08-03,12.119999885559082,11.649999618530273,11.779999732971191,12.0,8094758.0,11.049525260925293
2012-08-06,12.25,11.84000015258789,11.90999984741211,12.149999618530273,7480490.0,11.187643051147461
2012-08-07,12.199999809265137,11.859999656677246,12.050000190734863,12.0600004196167,6453366.0,11.104772567749023
2012-08-08,12.34000015258789,11.930000305175781,11.960000038146973,11.970000267028809,6343688.0,11.021902084350586
2012-08-09,11.930000305175781,11.510000228881836,11.899999618530273,11.890000343322754,5837722.0,10.948237419128418
2012-08-10,12.539999961853027,11.729999542236328,11.779999732971191,12.289999961853027,10752855.0,11.31655502319336
2012-08-13,12.550000190734863,12.109999656677246,12.220000267028809,12.15999984741211,7790068.0,11.196852684020996
2012-08-14,12.210000038146973,11.420000076293945,12.050000190734863,11.829999923706055,5526525.0,10.892989158630371
2012-08-15,11.930000305175781,11.630000114440918,11.720000267028809,11.649999618530273,2439906.0,10.727246284484863
2012-08-16,11.720000267028809,11.479999542236328,11.550000190734863,11.550000190734863,2231970.0,10.635168075561523
2012-08-17,12.1899995803833,11.569999694824219,11.579999923706055,12.170000076293945,5209343.0,11.206060409545898
2012-08-20,12.359999656677246,11.920000076293945,12.050000190734863,12.270000457763672,5689023.0,11.298138618469238
2012-08-21,12.390000343322754,12.109999656677246,12.210000038146973,12.210000038146973,5844011.0,11.242891311645508
2012-08-22,12.34000015258789,11.630000114440918,12.1899995803833,11.710000038146973,5068066.0,10.78249454498291
2012-08-23,11.789999961853027,11.449999809265137,11.619999885559082,11.739999771118164,3649184.0,10.810117721557617
2012-08-24,11.710000038146973,11.449999809265137,11.710000038146973,11.59000015258789,2486269.0,10.671998977661133
2012-08-27,11.489999771118164,11.149999618530273,11.460000038146973,11.149999618530273,2375167.0,10.266849517822266
2012-08-28,11.350000381469727,11.020000457763672,11.029999732971191,11.229999542236328,1407181.0,10.340513229370117
2012-08-29,11.449999809265137,11.15999984741211,11.25,11.34000015258789,2133810.0,10.441801071166992
2012-08-30,11.399999618530273,10.75,11.399999618530273,10.949999809265137,1899923.0,10.082691192626953
2012-08-31,11.0600004196167,10.800000190734863,10.8100004196167,10.970000267028809,1132592.0,10.101105690002441
2012-09-03,11.350000381469727,10.880000114440918,10.890000343322754,11.279999732971191,2428228.0,10.386552810668945
2012-09-04,11.609999656677246,11.239999771118164,11.270000457763672,11.270000457763672,2997922.0,10.377346992492676
2012-09-05,11.40999984741211,11.149999618530273,11.300000190734863,11.319999694824219,1238837.0,10.423385620117188
2012-09-06,11.699999809265137,11.239999771118164,11.239999771118164,11.510000228881836,2962730.0,10.598336219787598
2012-09-07,11.970000267028809,11.460000038146973,11.630000114440918,11.779999732971191,4585528.0,10.846949577331543
2012-09-10,11.84000015258789,11.640000343322754,11.770000457763672,11.800000190734863,2812207.0,10.865365028381348
2012-09-11,11.760000228881836,11.520000457763672,11.710000038146973,11.600000381469727,2240832.0,10.681207656860352
2012-09-12,11.859999656677246,11.600000381469727,11.600000381469727,11.850000381469727,2486949.0,10.911406517028809
2012-09-13,11.9399995803833,11.279999732971191,11.9399995803833,11.329999923706055,3410282.0,10.432594299316406
2012-09-14,11.510000228881836,11.079999923706055,11.449999809265137,11.1899995803833,3953908.0,10.303681373596191
2012-09-17,11.239999771118164,10.979999542236328,11.149999618530273,10.979999542236328,1958429.0,10.110315322875977
2012-09-18,11.149999618530273,10.699999809265137,10.920000076293945,10.800000190734863,2587553.0,9.944573402404785
2012-09-19,11.010000228881836,10.720000267028809,10.880000114440918,10.970000267028809,1602186.0,10.101105690002441
2012-09-20,10.930000305175781,10.520000457763672,10.880000114440918,10.600000381469727,1587751.0,9.76041316986084
2012-09-21,10.960000038146973,10.449999809265137,10.449999809265137,10.819999694824219,2319826.0,9.962986946105957
2012-09-24,10.819999694824219,10.510000228881836,10.640000343322754,10.760000228881836,1282280.0,9.907739639282227
2012-09-25,10.8100004196167,10.600000381469727,10.600000381469727,10.65999984741211,971146.0,9.81566047668457
2012-09-26,10.6899995803833,10.149999618530273,10.569999694824219,10.199999809265137,1515559.0,9.392094612121582
2012-09-27,10.600000381469727,10.149999618530273,10.199999809265137,10.460000038146973,1536835.0,9.631502151489258
2012-09-28,10.670000076293945,10.359999656677246,10.460000038146973,10.630000114440918,1314180.0,9.78803825378418
2012-10-08,10.8100004196167,10.539999961853027,10.539999961853027,10.680000305175781,1187534.0,9.834076881408691
2012-10-09,10.920000076293945,10.710000038146973,10.720000267028809,10.920000076293945,1752037.0,10.055068016052246
2012-10-10,11.020000457763672,10.84000015258789,10.869999885559082,10.960000038146973,1792980.0,10.091898918151855
2012-10-11,11.0,10.729999542236328,11.0,10.739999771118164,1206350.0,9.889324188232422
2012-10-12,10.859999656677246,10.5600004196167,10.699999809265137,10.699999809265137,1067436.0,9.852493286132812
2012-10-15,10.789999961853027,10.329999923706055,10.789999961853027,10.449999809265137,1644819.0,9.622294425964355
2012-10-16,10.9399995803833,10.430000305175781,10.4399995803833,10.850000381469727,2640114.0,9.990612983703613
2012-10-17,11.9399995803833,11.220000267028809,11.229999542236328,11.609999656677246,12393690.0,10.690415382385254
2012-10-18,11.630000114440918,11.050000190734863,11.180000305175781,11.479999542236328,8105167.0,10.57071304321289
2012-10-19,11.640000343322754,11.260000228881836,11.420000076293945,11.289999961853027,4772162.0,10.395761489868164
2012-10-22,11.380000114440918,11.100000381469727,11.109999656677246,11.359999656677246,1960508.0,10.460216522216797
2012-10-23,11.5600004196167,11.260000228881836,11.279999732971191,11.289999961853027,2713140.0,10.395761489868164
2012-10-24,11.329999923706055,11.020000457763672,11.199999809265137,11.039999961853027,2677911.0,10.165562629699707
2012-10-25,11.15999984741211,10.949999809265137,11.029999732971191,10.979999542236328,1970331.0,10.110315322875977
2012-10-26,11.279999732971191,10.880000114440918,10.920000076293945,11.109999656677246,2938451.0,10.230018615722656
2012-10-29,11.100000381469727,10.850000381469727,11.100000381469727,11.0,1267471.0,10.128731727600098
2012-10-30,11.460000038146973,10.960000038146973,11.0,11.430000305175781,2797537.0,10.524672508239746
2012-10-31,11.489999771118164,11.199999809265137,11.350000381469727,11.430000305175781,3040145.0,10.524672508239746
2012-11-01,11.649999618530273,11.369999885559082,11.4399995803833,11.550000190734863,4348080.0,10.635168075561523
2012-11-02,11.59000015258789,11.369999885559082,11.510000228881836,11.5600004196167,2941956.0,10.644375801086426
2012-11-05,11.600000381469727,11.399999618530273,11.489999771118164,11.489999771118164,1658543.0,10.57991886138916
2012-11-06,11.5,11.130000114440918,11.420000076293945,11.369999885559082,2560782.0,10.469423294067383
2012-11-07,11.970000267028809,11.359999656677246,11.380000114440918,11.619999885559082,5113239.0,10.699623107910156
2012-11-08,11.65999984741211,11.239999771118164,11.40999984741211,11.25,3226609.0,10.358929634094238
2012-11-09,11.84000015258789,11.109999656677246,11.109999656677246,11.649999618530273,4935097.0,10.727246284484863
2012-11-12,12.260000228881836,11.600000381469727,11.649999618530273,11.979999542236328,7979478.0,11.031109809875488
2012-11-13,12.0,11.699999809265137,11.949999809265137,11.760000228881836,3739937.0,10.828535079956055
2012-11-14,11.970000267028809,11.510000228881836,11.670000076293945,11.770000457763672,3353606.0,10.83774185180664
2012-11-15,11.770000457763672,11.479999542236328,11.619999885559082,11.510000228881836,2409424.0,10.598336219787598
2012-11-16,11.470000267028809,10.899999618530273,11.399999618530273,10.930000305175781,3409493.0,10.064275741577148
2012-11-19,10.930000305175781,10.479999542236328,10.930000305175781,10.710000038146973,2793461.0,9.861701965332031
2012-11-20,10.920000076293945,10.609999656677246,10.800000190734863,10.880000114440918,1926807.0,10.018235206604004
2012-11-21,10.960000038146973,10.65999984741211,10.779999732971191,10.949999809265137,1752538.0,10.082691192626953
2012-11-22,11.300000190734863,10.739999771118164,10.859999656677246,11.119999885559082,3600117.0,10.239226341247559
2012-11-23,11.649999618530273,11.279999732971191,11.289999961853027,11.380000114440918,5259076.0,10.478632926940918
2012-11-26,11.550000190734863,11.1899995803833,11.300000190734863,11.350000381469727,3068329.0,10.451008796691895
2012-11-27,11.449999809265137,10.670000076293945,11.270000457763672,10.720000267028809,3023736.0,9.870908737182617
2012-11-28,10.869999885559082,10.510000228881836,10.569999694824219,10.800000190734863,1895452.0,9.944573402404785
2012-11-29,10.859999656677246,10.199999809265137,10.850000381469727,10.300000190734863,2096671.0,9.484175682067871
2012-11-30,10.479999542236328,10.220000267028809,10.319999694824219,10.430000305175781,1679133.0,9.60387897491455
2012-12-03,10.460000038146973,10.1899995803833,10.369999885559082,10.210000038146973,1387977.0,9.401305198669434
2012-12-04,10.420000076293945,9.8100004196167,10.180000305175781,10.399999618530273,1686014.0,9.576254844665527
2012-12-05,10.829999923706055,10.279999732971191,10.399999618530273,10.720000267028809,2566484.0,9.870908737182617
2012-12-06,10.800000190734863,10.539999961853027,10.680000305175781,10.649999618530273,1581680.0,9.806453704833984
2012-12-07,11.050000190734863,10.630000114440918,10.65999984741211,11.010000228881836,3200384.0,10.137940406799316
2012-12-10,11.369999885559082,10.920000076293945,10.989999771118164,11.329999923706055,3464883.0,10.432594299316406
2012-12-11,11.289999961853027,11.069999694824219,11.289999961853027,11.069999694824219,2371227.0,10.19318675994873
2012-12-12,11.119999885559082,10.8100004196167,11.010000228881836,11.029999732971191,2398233.0,10.156354904174805
2012-12-13,11.229999542236328,10.850000381469727,10.989999771118164,11.0,1795074.0,10.128731727600098
2012-12-14,12.079999923706055,10.920000076293945,10.920000076293945,11.829999923706055,7350215.0,10.892989158630371
2012-12-17,11.850000381469727,11.520000457763672,11.800000190734863,11.720000267028809,4469276.0,10.791702270507812
2012-12-18,12.0600004196167,11.609999656677246,11.720000267028809,11.800000190734863,5009844.0,10.865365028381348
2012-12-19,12.289999961853027,11.699999809265137,11.779999732971191,11.890000343322754,4139322.0,10.948237419128418
2012-12-20,12.0,11.720000267028809,11.8100004196167,11.9399995803833,3317477.0,10.994277000427246
2012-12-21,12.069999694824219,11.770000457763672,11.960000038146973,11.84000015258789,3475073.0,10.902196884155273
2012-12-24,12.460000038146973,11.770000457763672,11.800000190734863,12.300000190734863,5944119.0,11.325763702392578
2012-12-25,12.789999961853027,12.279999732971191,12.4399995803833,12.289999961853027,9430650.0,11.31655502319336
2012-12-26,12.420000076293945,12.130000114440918,12.229999542236328,12.34000015258789,4819515.0,11.362594604492188
2012-12-27,12.399999618530273,12.020000457763672,12.350000381469727,12.020000457763672,3859012.0,11.067941665649414
2012-12-28,12.289999961853027,12.039999961853027,12.039999961853027,12.260000228881836,2886177.0,11.288930892944336
2012-12-31,12.350000381469727,12.119999885559082,12.279999732971191,12.300000190734863,2972305.0,11.325763702392578
2013-01-04,12.390000343322754,12.050000190734863,12.350000381469727,12.100000381469727,2784873.0,11.14160442352295
2013-01-07,12.34000015258789,11.920000076293945,12.130000114440918,12.329999923706055,3490697.0,11.353386878967285
2013-01-08,12.59000015258789,12.229999542236328,12.319999694824219,12.380000114440918,5385328.0,11.399428367614746
2013-01-09,12.59000015258789,12.220000267028809,12.369999885559082,12.399999618530273,4883328.0,11.417841911315918
2013-01-10,12.479999542236328,12.180000305175781,12.319999694824219,12.3100004196167,3370657.0,11.33497142791748
2013-01-11,12.390000343322754,11.989999771118164,12.3100004196167,12.0,2942688.0,11.049525260925293
2013-01-14,12.319999694824219,11.859999656677246,11.859999656677246,12.3100004196167,3582269.0,11.33497142791748
2013-01-15,12.75,12.260000228881836,12.369999885559082,12.630000114440918,6462930.0,11.629623413085938
2013-01-16,13.010000228881836,12.470000267028809,12.630000114440918,13.0,6556337.0,11.970318794250488
2013-01-17,13.050000190734863,12.600000381469727,12.829999923706055,12.670000076293945,3567754.0,11.66645622253418
2013-01-18,13.449999809265137,12.739999771118164,13.199999809265137,12.960000038146973,6068494.0,11.933486938476562
2013-01-21,13.079999923706055,12.819999694824219,12.869999885559082,12.970000267028809,3757272.0,11.942694664001465
2013-01-22,12.869999885559082,12.489999771118164,12.869999885559082,12.680000305175781,3527136.0,11.675664901733398
2013-01-23,12.600000381469727,12.279999732971191,12.600000381469727,12.529999732971191,3061946.0,11.537545204162598
2013-01-24,12.720000267028809,12.180000305175781,12.510000228881836,12.229999542236328,3017022.0,11.261307716369629
2013-01-25,12.329999923706055,12.170000076293945,12.25,12.239999771118164,1361056.0,11.270515441894531
2013-01-28,12.630000114440918,12.289999961853027,12.300000190734863,12.609999656677246,2263423.0,11.61120891571045
2013-01-29,12.84000015258789,12.5600004196167,12.630000114440918,12.75,2452624.0,11.740120887756348
2013-01-30,12.770000457763672,12.489999771118164,12.770000457763672,12.579999923706055,2018380.0,11.583584785461426
2013-01-31,12.640000343322754,12.34000015258789,12.609999656677246,12.470000267028809,1705890.0,11.482298851013184
2013-02-01,12.720000267028809,12.489999771118164,12.510000228881836,12.630000114440918,2434892.0,11.629623413085938
2013-02-04,12.779999732971191,12.479999542236328,12.609999656677246,12.680000305175781,2594392.0,11.675664901733398
2013-02-05,13.880000114440918,12.760000228881836,12.770000457763672,13.5600004196167,8477066.0,12.485962867736816
2013-02-06,14.119999885559082,13.520000457763672,13.5600004196167,14.0600004196167,8091021.0,12.94636058807373
2013-02-07,13.800000190734863,13.3100004196167,13.600000381469727,13.609999656677246,5856919.0,12.532002449035645
2013-02-08,13.789999961853027,13.510000228881836,13.640000343322754,13.699999809265137,3250461.0,12.614873886108398
2013-02-18,13.920000076293945,13.40999984741211,13.800000190734863,13.479999542236328,3731384.0,12.412298202514648
2013-02-19,13.510000228881836,12.960000038146973,13.510000228881836,13.180000305175781,3588522.0,12.136061668395996
2013-02-20,13.520000457763672,13.020000457763672,13.130000114440918,13.510000228881836,3144663.0,12.439923286437988
2013-02-21,13.430000305175781,13.079999923706055,13.420000076293945,13.15999984741211,2201325.0,12.117644309997559
2013-02-22,13.229999542236328,12.800000190734863,13.149999618530273,12.819999694824219,3265535.0,11.80457592010498
2013-02-25,13.279999732971191,12.819999694824219,12.850000381469727,13.260000228881836,3383311.0,12.209724426269531
2013-02-26,13.460000038146973,12.930000305175781,13.149999618530273,12.970000267028809,3018922.0,11.942694664001465
2013-02-27,13.739999771118164,12.970000267028809,12.970000267028809,13.470000267028809,3060988.0,12.403090476989746
2013-02-28,14.199999809265137,13.710000038146973,13.850000381469727,14.0,7033884.0,12.891112327575684
2013-03-01,14.289999961853027,13.720000267028809,13.890000343322754,14.109999656677246,5641493.0,12.992399215698242
2013-03-04,14.270000457763672,13.779999732971191,14.010000228881836,14.029999732971191,4997284.0,12.91873550415039
2013-03-05,14.539999961853027,14.050000190734863,14.050000190734863,14.390000343322754,4861850.0,13.250221252441406
2013-03-06,14.449999809265137,14.020000457763672,14.329999923706055,14.15999984741211,4787304.0,13.03843879699707
2013-03-07,14.180000305175781,13.739999771118164,14.119999885559082,13.869999885559082,2933860.0,12.771409034729004
2013-03-08,14.350000381469727,13.850000381469727,13.859999656677246,13.90999984741211,2596461.0,12.80824089050293
2013-03-11,13.84000015258789,13.5,13.800000190734863,13.65999984741211,2265917.0,12.578042984008789
2013-03-12,13.880000114440918,12.880000114440918,13.710000038146973,13.020000457763672,4032158.0,11.98873519897461
2013-03-13,13.140000343322754,12.779999732971191,13.020000457763672,12.880000114440918,1918761.0,11.859823226928711
2013-03-14,13.039999961853027,12.829999923706055,12.829999923706055,13.010000228881836,1381798.0,11.97952651977539
2013-03-15,13.369999885559082,12.8100004196167,13.010000228881836,13.239999771118164,2390342.0,12.191308975219727
2013-03-18,13.229999542236328,12.9399995803833,13.130000114440918,12.979999542236328,1283756.0,11.951902389526367
2013-03-19,13.25,12.9399995803833,12.979999542236328,13.220000267028809,1252511.0,12.172893524169922
2013-03-20,13.59000015258789,13.229999542236328,13.260000228881836,13.579999923706055,2756717.0,12.504378318786621
2013-03-21,13.649999618530273,13.430000305175781,13.579999923706055,13.579999923706055,2211904.0,12.504378318786621
2013-03-22,13.75,13.390000343322754,13.579999923706055,13.510000228881836,1840676.0,12.439923286437988
2013-03-25,13.550000190734863,13.229999542236328,13.4399995803833,13.300000190734863,1371446.0,12.246557235717773
2013-03-26,13.260000228881836,13.020000457763672,13.260000228881836,13.15999984741211,1294094.0,12.117644309997559
2013-03-27,13.300000190734863,13.100000381469727,13.170000076293945,13.289999961853027,1494385.0,12.237349510192871
2013-03-28,13.130000114440918,12.609999656677246,13.130000114440918,12.640000343322754,2030604.0,11.63883113861084
2013-03-29,13.020000457763672,12.600000381469727,12.699999809265137,12.890000343322754,1425012.0,11.86903190612793
2013-04-01,13.0600004196167,12.760000228881836,12.899999618530273,12.920000076293945,947221.0,11.896656036376953
2013-04-02,13.100000381469727,12.729999542236328,12.930000305175781,12.829999923706055,1435783.0,11.813783645629883
2013-04-03,12.90999984741211,12.619999885559082,12.890000343322754,12.670000076293945,825699.0,11.66645622253418
2013-04-08,13.75,12.75,12.75,13.720000267028809,5589797.0,12.633291244506836
2013-04-09,13.720000267028809,13.380000114440918,13.5,13.539999961853027,3401483.0,12.467545509338379
2013-04-10,13.539999961853027,13.180000305175781,13.520000457763672,13.34000015258789,2260243.0,12.283388137817383
2013-04-11,13.59000015258789,13.239999771118164,13.430000305175781,13.270000457763672,2051083.0,12.21893310546875
2013-04-12,13.229999542236328,12.819999694824219,13.210000038146973,12.890000343322754,2074917.0,11.86903190612793
2013-04-15,13.329999923706055,12.850000381469727,12.859999656677246,12.90999984741211,1291188.0,11.887447357177734
2013-04-16,12.789999961853027,12.359999656677246,12.5600004196167,12.760000228881836,1281949.0,11.74932861328125
2013-04-17,12.859999656677246,12.670000076293945,12.699999809265137,12.829999923706055,854293.0,11.813783645629883
2013-04-18,12.920000076293945,12.380000114440918,12.380000114440918,12.84000015258789,2226661.0,11.822992324829102
2013-04-19,13.079999923706055,12.710000038146973,12.710000038146973,12.9399995803833,1825998.0,11.915070533752441
2013-04-22,13.100000381469727,12.75,12.829999923706055,13.09000015258789,1495733.0,12.053190231323242
2013-04-23,13.239999771118164,12.84000015258789,13.09000015258789,12.920000076293945,3229546.0,11.896656036376953
2013-04-24,13.100000381469727,12.829999923706055,12.920000076293945,13.050000190734863,1556414.0,12.016358375549316
2013-04-25,13.050000190734863,12.680000305175781,13.050000190734863,12.75,1345988.0,11.740120887756348
2013-04-26,12.869999885559082,12.449999809265137,12.859999656677246,12.65999984741211,1410556.0,11.657249450683594
2013-05-02,12.640000343322754,12.170000076293945,12.640000343322754,12.229999542236328,1591021.0,11.261307716369629
2013-05-03,12.369999885559082,12.180000305175781,12.229999542236328,12.25,1909261.0,11.279723167419434
2013-05-06,12.569999694824219,12.239999771118164,12.279999732971191,12.529999732971191,1627608.0,11.537545204162598
2013-05-07,12.520000457763672,12.359999656677246,12.449999809265137,12.449999809265137,739412.0,11.463882446289062
2013-05-08,12.520000457763672,12.329999923706055,12.430000305175781,12.449999809265137,1235059.0,11.463882446289062
2013-05-09,12.5,12.180000305175781,12.470000267028809,12.260000228881836,1550193.0,11.288930892944336
2013-05-10,12.420000076293945,12.100000381469727,12.149999618530273,12.399999618530273,1126827.0,11.417841911315918
2013-05-13,12.760000228881836,12.359999656677246,12.399999618530273,12.609999656677246,2029440.0,11.61120891571045
2013-05-14,12.619999885559082,12.260000228881836,12.619999885559082,12.420000076293945,1720861.0,11.436257362365723
2013-05-15,12.420000076293945,12.15999984741211,12.390000343322754,12.300000190734863,1293530.0,11.325763702392578
2013-05-16,12.5,12.1899995803833,12.25,12.4399995803833,1434321.0,11.45467472076416
2013-05-17,12.619999885559082,12.369999885559082,12.5,12.600000381469727,2090790.0,11.602001190185547
2013-05-20,12.819999694824219,12.529999732971191,12.579999923706055,12.8100004196167,2593605.0,11.795369148254395
2013-05-21,12.850000381469727,12.640000343322754,12.8100004196167,12.8100004196167,2320820.0,11.795369148254395
2013-05-22,13.15999984741211,12.739999771118164,12.739999771118164,13.0,3949878.0,11.970318794250488
2013-05-23,12.930000305175781,12.619999885559082,12.880000114440918,12.670000076293945,2406759.0,11.66645622253418
2013-05-24,12.8100004196167,12.65999984741211,12.75,12.699999809265137,1249936.0,11.694080352783203
2013-05-27,12.930000305175781,12.65999984741211,12.65999984741211,12.90999984741211,2010401.0,11.887447357177734
2013-05-28,12.930000305175781,12.680000305175781,12.859999656677246,12.859999656677246,1692394.0,11.841407775878906
2013-05-29,13.029999732971191,12.800000190734863,12.869999885559082,12.90999984741211,2007634.0,11.887447357177734
2013-05-30,12.960000038146973,12.6899995803833,12.899999618530273,12.760000228881836,2336189.0,11.74932861328125
2013-05-31,12.869999885559082,12.600000381469727,12.739999771118164,12.640000343322754,1942673.0,11.63883113861084
2013-06-03,12.729999542236328,12.59000015258789,12.630000114440918,12.640000343322754,1552959.0,11.63883113861084
2013-06-04,12.609999656677246,12.149999618530273,12.609999656677246,12.199999809265137,2208892.0,11.233682632446289
2013-06-05,12.399999618530273,12.119999885559082,12.130000114440918,12.25,1042996.0,11.279723167419434
2013-06-06,12.25,12.020000457763672,12.199999809265137,12.029999732971191,948291.0,11.0771484375
2013-06-07,12.109999656677246,11.449999809265137,12.069999694824219,11.479999542236328,2282157.0,10.57071304321289
2013-06-13,11.300000190734863,11.0,11.279999732971191,11.039999961853027,1451129.0,10.165562629699707
2013-06-14,11.359999656677246,11.050000190734863,11.0600004196167,11.3100004196167,956003.0,10.414176940917969
2013-06-17,11.300000190734863,11.109999656677246,11.25,11.199999809265137,986637.0,10.31289005279541
2013-06-18,11.770000457763672,11.130000114440918,11.229999542236328,11.729999542236328,2238507.0,10.800909042358398
2013-06-19,11.899999618530273,11.550000190734863,11.6899995803833,11.65999984741211,1170951.0,10.736454010009766
2013-06-20,11.699999809265137,11.15999984741211,11.699999809265137,11.199999809265137,1037019.0,10.31289005279541
2013-06-21,11.420000076293945,10.8100004196167,11.100000381469727,11.25,655665.0,10.358929634094238
2013-06-24,11.329999923706055,10.420000076293945,11.170000076293945,10.539999961853027,933413.0,9.70516586303711
2013-06-25,11.020000457763672,9.819999694824219,10.5,10.890000343322754,2242726.0,10.027442932128906
2013-06-26,11.010000228881836,10.670000076293945,10.890000343322754,10.899999618530273,1066434.0,10.036650657653809
2013-06-27,11.09000015258789,10.699999809265137,10.90999984741211,10.710000038146973,813230.0,9.861701965332031
2013-06-28,10.859999656677246,10.529999732971191,10.710000038146973,10.800000190734863,753440.0,9.944573402404785
2013-07-01,10.6899995803833,10.479999542236328,10.600000381469727,10.680000305175781,348993.0,10.019625663757324
2013-07-02,10.899999618530273,10.619999885559082,10.619999885559082,10.869999885559082,818727.0,10.197877883911133
2013-07-03,10.869999885559082,10.550000190734863,10.859999656677246,10.75,736201.0,10.085297584533691
2013-07-04,10.979999542236328,10.649999618530273,10.75,10.880000114440918,945551.0,10.207259178161621
2013-07-05,10.920000076293945,10.699999809265137,10.880000114440918,10.710000038146973,867652.0,10.047771453857422
2013-07-08,10.5600004196167,10.050000190734863,10.5,10.09000015258789,1129670.0,9.466107368469238
2013-07-09,10.149999618530273,9.960000038146973,10.09000015258789,10.100000381469727,596040.0,9.475489616394043
2013-07-10,10.359999656677246,10.050000190734863,10.09000015258789,10.3100004196167,736332.0,9.672504425048828
2013-07-11,10.649999618530273,10.270000457763672,10.3100004196167,10.579999923706055,1212693.0,9.925808906555176
2013-07-12,10.680000305175781,10.460000038146973,10.680000305175781,10.460000038146973,909110.0,9.813227653503418
2013-07-15,10.640000343322754,10.40999984741211,10.479999542236328,10.579999923706055,973259.0,9.925808906555176
2013-07-16,10.680000305175781,10.470000267028809,10.619999885559082,10.649999618530273,839716.0,9.991480827331543
2013-07-17,10.729999542236328,10.399999618530273,10.65999984741211,10.430000305175781,1239300.0,9.785083770751953
2013-07-18,10.760000228881836,10.390000343322754,10.430000305175781,10.729999542236328,1703255.0,10.066534042358398
2013-07-19,10.8100004196167,10.430000305175781,10.75,10.470000267028809,1034785.0,9.822610855102539
2013-07-22,11.40999984741211,10.329999923706055,10.399999618530273,10.819999694824219,2042672.0,10.150968551635742
2013-07-23,11.199999809265137,10.699999809265137,10.819999694824219,10.930000305175781,1742014.0,10.254167556762695
2013-07-24,10.930000305175781,10.640000343322754,10.850000381469727,10.800000190734863,1201462.0,10.132206916809082
2013-07-25,10.829999923706055,10.539999961853027,10.8100004196167,10.569999694824219,1028041.0,9.916426658630371
2013-07-26,10.630000114440918,10.199999809265137,10.630000114440918,10.279999732971191,1188395.0,9.64435863494873
2013-07-29,10.239999771118164,10.079999923706055,10.239999771118164,10.1899995803833,856557.0,9.559924125671387
2013-07-30,10.239999771118164,10.029999732971191,10.170000076293945,10.149999618530273,643374.0,9.522395133972168
2013-07-31,10.289999961853027,10.15999984741211,10.220000267028809,10.279999732971191,724119.0,9.64435863494873
2013-08-01,11.3100004196167,10.829999923706055,11.3100004196167,11.050000190734863,5813457.0,10.36674690246582
2013-08-02,11.449999809265137,10.8100004196167,10.829999923706055,11.119999885559082,4844439.0,10.432418823242188
2013-08-05,11.229999542236328,10.899999618530273,10.970000267028809,11.170000076293945,2526344.0,10.479328155517578
2013-08-06,11.300000190734863,11.109999656677246,11.130000114440918,11.170000076293945,1928109.0,10.479328155517578
2013-08-07,11.149999618530273,10.800000190734863,11.140000343322754,10.84000015258789,1946471.0,10.169732093811035
2013-08-08,10.960000038146973,10.710000038146973,10.800000190734863,10.890000343322754,1168687.0,10.21664047241211
2013-08-09,10.989999771118164,10.710000038146973,10.890000343322754,10.880000114440918,1310407.0,10.207259178161621
2013-08-12,11.0600004196167,10.789999961853027,10.789999961853027,11.050000190734863,1931838.0,10.36674690246582
2013-08-13,11.140000343322754,10.989999771118164,11.039999961853027,11.0600004196167,1453403.0,10.376130104064941
2013-08-14,11.109999656677246,10.84000015258789,11.039999961853027,10.9399995803833,1326150.0,10.263548851013184
2013-08-15,10.989999771118164,10.779999732971191,10.880000114440918,10.899999618530273,700171.0,10.226021766662598
2013-08-16,11.140000343322754,10.619999885559082,10.899999618530273,10.640000343322754,1827002.0,9.982100486755371
2013-08-19,10.829999923706055,10.5,10.5,10.770000457763672,1314156.0,10.104061126708984
2013-08-20,10.890000343322754,10.699999809265137,10.699999809265137,10.869999885559082,1024809.0,10.197877883911133
2013-08-21,11.0600004196167,10.720000267028809,10.859999656677246,11.050000190734863,1490852.0,10.36674690246582
2013-08-22,11.170000076293945,10.949999809265137,11.0,11.109999656677246,1977471.0,10.4230375289917
2013-08-23,11.0600004196167,10.630000114440918,11.0,10.880000114440918,2940836.0,10.207259178161621
2013-08-26,11.4399995803833,10.850000381469727,10.859999656677246,11.399999618530273,5414090.0,10.69510555267334
2013-08-27,12.539999961853027,11.90999984741211,12.180000305175781,12.470000267028809,14196061.0,11.698945045471191
2013-08-28,12.529999732971191,11.949999809265137,12.130000114440918,12.210000038146973,10060441.0,11.455020904541016
2013-08-29,12.069999694824219,11.649999618530273,11.920000076293945,11.699999809265137,6250557.0,10.976555824279785
2013-08-30,12.050000190734863,11.550000190734863,11.600000381469727,11.899999618530273,6567589.0,11.164188385009766
2013-09-02,12.130000114440918,11.40999984741211,12.0600004196167,11.8100004196167,4277613.0,11.079754829406738
2013-09-03,11.890000343322754,11.569999694824219,11.699999809265137,11.739999771118164,3829928.0,11.014082908630371
2013-09-04,11.819999694824219,11.619999885559082,11.739999771118164,11.680000305175781,2636383.0,10.957792282104492
2013-09-05,11.670000076293945,11.359999656677246,11.619999885559082,11.399999618530273,3035448.0,10.69510555267334
2013-09-06,11.979999542236328,11.3100004196167,11.40999984741211,11.789999961853027,5662793.0,11.060991287231445
2013-09-09,11.899999618530273,11.609999656677246,11.699999809265137,11.699999809265137,4178864.0,10.976555824279785
2013-09-10,12.15999984741211,11.699999809265137,11.729999542236328,12.130000114440918,6932112.0,11.379968643188477
2013-09-11,12.25,11.829999923706055,12.1899995803833,11.90999984741211,4165192.0,11.173571586608887
2013-09-12,11.930000305175781,11.75,11.930000305175781,11.760000228881836,2309731.0,11.03284740447998
2013-09-13,11.859999656677246,11.600000381469727,11.680000305175781,11.699999809265137,1948916.0,10.976555824279785
2013-09-16,11.829999923706055,11.640000343322754,11.699999809265137,11.729999542236328,1678369.0,11.004700660705566
2013-09-17,11.779999732971191,11.020000457763672,11.779999732971191,11.289999961853027,2852128.0,10.591907501220703
2013-09-18,11.380000114440918,11.210000038146973,11.239999771118164,11.359999656677246,1056850.0,10.657578468322754
2013-09-23,11.5,11.289999961853027,11.399999618530273,11.5,1847985.0,10.788922309875488
2013-09-24,11.479999542236328,11.199999809265137,11.430000305175781,11.449999809265137,1858436.0,10.74201488494873
2013-09-25,11.649999618530273,11.359999656677246,11.449999809265137,11.479999542236328,2632156.0,10.770159721374512
2013-09-26,11.479999542236328,11.15999984741211,11.449999809265137,11.170000076293945,1939831.0,10.479328155517578
2013-09-27,11.270000457763672,10.800000190734863,11.270000457763672,10.949999809265137,2060012.0,10.272931098937988
2013-09-30,11.069999694824219,10.890000343322754,10.979999542236328,10.949999809265137,1223722.0,10.272931098937988
2013-10-08,11.149999618530273,10.850000381469727,10.960000038146973,11.130000114440918,1141187.0,10.441801071166992
2013-10-09,11.149999618530273,11.0,11.119999885559082,11.119999885559082,1410283.0,10.432418823242188
2013-10-10,11.59000015258789,10.949999809265137,11.050000190734863,11.569999694824219,4655797.0,10.854593276977539
2013-10-11,12.380000114440918,11.529999732971191,11.569999694824219,12.210000038146973,10697503.0,11.455020904541016
2013-10-14,12.569999694824219,12.029999732971191,12.199999809265137,12.170000076293945,8577261.0,11.417494773864746
2013-10-15,13.329999923706055,12.079999923706055,12.09000015258789,12.6899995803833,8969963.0,11.905340194702148
2013-10-16,13.100000381469727,12.399999618530273,12.479999542236328,12.59000015258789,10477488.0,11.811524391174316
2013-10-17,12.850000381469727,12.0,12.489999771118164,12.069999694824219,5679095.0,11.323678016662598
2013-10-18,12.270000457763672,11.930000305175781,12.100000381469727,12.199999809265137,2539014.0,11.445638656616211
2013-10-21,12.430000305175781,12.0600004196167,12.25,12.34000015258789,2853544.0,11.576983451843262
2013-10-22,12.640000343322754,12.029999732971191,12.34000015258789,12.229999542236328,3661843.0,11.473785400390625
2013-10-23,12.210000038146973,11.600000381469727,12.15999984741211,11.710000038146973,3492895.0,10.98593807220459
2013-10-24,11.800000190734863,11.470000267028809,11.699999809265137,11.649999618530273,1924821.0,10.929648399353027
2013-10-25,11.710000038146973,11.279999732971191,11.640000343322754,11.390000343322754,1889037.0,10.685725212097168
2013-10-28,11.5600004196167,11.380000114440918,11.380000114440918,11.489999771118164,1064341.0,10.779540061950684
2013-10-29,11.550000190734863,10.65999984741211,11.489999771118164,11.020000457763672,2775921.0,10.338603019714355
2013-10-30,11.020000457763672,10.699999809265137,11.0,10.989999771118164,2667716.0,10.310457229614258
2013-10-31,10.9399995803833,10.760000228881836,10.9399995803833,10.850000381469727,1334109.0,10.179115295410156
2013-11-01,11.069999694824219,10.84000015258789,10.84000015258789,10.989999771118164,1375951.0,10.310457229614258
2013-11-04,11.0600004196167,10.960000038146973,11.010000228881836,11.0,1249775.0,10.319839477539062
2013-11-05,11.09000015258789,10.8100004196167,11.0,10.970000267028809,1770700.0,10.291693687438965
2013-11-06,11.779999732971191,10.9399995803833,10.970000267028809,11.6899995803833,5448662.0,10.967174530029297
2013-11-07,11.5,11.15999984741211,11.5,11.300000190734863,2541092.0,10.601288795471191
2013-11-08,11.279999732971191,10.859999656677246,11.170000076293945,11.1899995803833,3036888.0,10.498089790344238
2013-11-11,11.1899995803833,10.899999618530273,11.039999961853027,11.0600004196167,1302805.0,10.376130104064941
2013-11-12,11.279999732971191,11.0600004196167,11.0600004196167,11.260000228881836,1865660.0,10.563762664794922
2013-11-13,11.199999809265137,10.960000038146973,11.180000305175781,11.119999885559082,1458049.0,10.432418823242188
2013-11-14,11.100000381469727,10.880000114440918,11.0600004196167,11.029999732971191,1394584.0,10.347984313964844
2013-11-15,11.5,11.010000228881836,11.09000015258789,11.420000076293945,2992330.0,10.713868141174316
2013-11-18,12.039999961853027,11.319999694824219,11.59000015258789,11.770000457763672,4189620.0,11.042227745056152
2013-11-19,12.0,11.579999923706055,11.649999618530273,11.779999732971191,3500689.0,11.05160903930664
2013-11-20,11.979999542236328,11.550000190734863,11.789999961853027,11.8100004196167,2865932.0,11.079754829406738
2013-11-21,11.920000076293945,11.640000343322754,11.65999984741211,11.829999923706055,2799507.0,11.098518371582031
2013-11-22,12.210000038146973,11.819999694824219,11.880000114440918,11.979999542236328,3697379.0,11.239242553710938
2013-11-25,12.399999618530273,11.800000190734863,11.829999923706055,12.1899995803833,5401706.0,11.436257362365723
2013-11-26,13.100000381469727,12.199999809265137,12.510000228881836,12.319999694824219,9117680.0,11.558219909667969
2013-11-27,12.5,12.229999542236328,12.279999732971191,12.300000190734863,4546409.0,11.539456367492676
2013-11-28,12.65999984741211,12.329999923706055,12.399999618530273,12.369999885559082,4536372.0,11.605127334594727
2013-11-29,13.609999656677246,12.399999618530273,12.4399995803833,13.199999809265137,13195452.0,12.383807182312012
2013-12-02,12.949999809265137,12.0,12.710000038146973,12.279999732971191,6489170.0,11.520692825317383
2013-12-03,12.720000267028809,12.140000343322754,12.270000457763672,12.619999885559082,3936556.0,11.839670181274414
2013-12-04,13.600000381469727,12.779999732971191,12.779999732971191,12.989999771118164,8229310.0,12.186792373657227
2013-12-05,13.270000457763672,12.760000228881836,12.899999618530273,13.1899995803833,4182677.0,12.374424934387207
2013-12-06,13.239999771118164,12.90999984741211,13.050000190734863,13.109999656677246,2647766.0,12.299370765686035
2013-12-09,13.600000381469727,13.220000267028809,13.359999656677246,13.510000228881836,5238004.0,12.674638748168945
2013-12-10,14.359999656677246,13.319999694824219,13.479999542236328,13.619999885559082,7461179.0,12.777836799621582
2013-12-11,14.100000381469727,13.109999656677246,13.600000381469727,13.970000267028809,6725076.0,13.106197357177734
2013-12-12,14.260000228881836,13.550000190734863,13.789999961853027,13.789999961853027,4852102.0,12.937325477600098
2013-12-13,13.9399995803833,13.420000076293945,13.800000190734863,13.569999694824219,3259710.0,12.730929374694824
2013-12-16,13.680000305175781,12.90999984741211,13.569999694824219,12.989999771118164,3791337.0,12.186792373657227
2013-12-17,13.100000381469727,12.579999923706055,12.979999542236328,12.649999618530273,2448874.0,11.867815017700195
2013-12-18,12.819999694824219,12.550000190734863,12.75,12.619999885559082,1582219.0,11.839670181274414
2013-12-19,12.84000015258789,12.460000038146973,12.600000381469727,12.600000381469727,1356378.0,11.820907592773438
2013-12-20,12.800000190734863,12.470000267028809,12.600000381469727,12.59000015258789,1269584.0,11.811524391174316
2013-12-23,12.680000305175781,12.210000038146973,12.510000228881836,12.449999809265137,1510985.0,11.680182456970215
2013-12-24,12.670000076293945,12.40999984741211,12.460000038146973,12.630000114440918,1918849.0,11.849051475524902
2013-12-25,12.680000305175781,12.460000038146973,12.630000114440918,12.619999885559082,1496144.0,11.839670181274414
2013-12-26,12.649999618530273,12.0,12.649999618530273,12.180000305175781,1857707.0,11.426876068115234
2013-12-27,12.399999618530273,12.119999885559082,12.180000305175781,12.270000457763672,1332599.0,11.511310577392578
2013-12-30,12.739999771118164,12.199999809265137,12.3100004196167,12.710000038146973,2265528.0,11.924104690551758
2013-12-31,12.760000228881836,12.479999542236328,12.600000381469727,12.6899995803833,1450182.0,11.905340194702148
2014-01-02,12.65999984741211,12.5,12.640000343322754,12.520000457763672,1241799.0,11.745854377746582
2014-01-03,12.640000343322754,12.170000076293945,12.539999961853027,12.210000038146973,1585694.0,11.455020904541016
2014-01-06,12.130000114440918,11.680000305175781,12.130000114440918,11.720000267028809,1527723.0,10.995319366455078
2014-01-07,12.0,11.569999694824219,11.680000305175781,11.970000267028809,1300136.0,11.22986125946045
2014-01-08,12.119999885559082,11.720000267028809,11.899999618530273,11.8100004196167,1042939.0,11.079754829406738
2014-01-09,12.09000015258789,11.600000381469727,11.729999542236328,11.600000381469727,1075824.0,10.882740020751953
2014-01-10,12.109999656677246,11.59000015258789,11.600000381469727,11.609999656677246,919435.0,10.892120361328125
2014-01-13,11.869999885559082,11.460000038146973,11.630000114440918,11.5,768057.0,10.788922309875488
2014-01-14,11.75,11.430000305175781,11.430000305175781,11.720000267028809,933827.0,10.995319366455078
2014-01-15,12.029999732971191,11.609999656677246,11.680000305175781,12.0,1962516.0,11.25800609588623
2014-01-16,12.069999694824219,11.899999618530273,11.920000076293945,11.949999809265137,862104.0,11.211097717285156
2014-01-17,11.949999809265137,11.600000381469727,11.899999618530273,11.640000343322754,711870.0,10.920267105102539
2014-01-20,11.789999961853027,11.5,11.640000343322754,11.640000343322754,459968.0,10.920267105102539
2014-01-21,11.970000267028809,11.550000190734863,11.640000343322754,11.880000114440918,704491.0,11.145425796508789
2014-01-22,12.329999923706055,11.819999694824219,11.819999694824219,12.15999984741211,1980441.0,11.408113479614258
2014-01-23,12.369999885559082,12.09000015258789,12.100000381469727,12.25,1721738.0,11.492547988891602
2014-01-24,12.359999656677246,12.079999923706055,12.199999809265137,12.239999771118164,1579723.0,11.483166694641113
2014-01-27,12.229999542236328,11.949999809265137,12.229999542236328,12.010000228881836,1537847.0,11.267388343811035
2014-01-28,12.170000076293945,11.960000038146973,12.0600004196167,12.020000457763672,1231843.0,11.27677059173584
2014-01-29,12.0600004196167,11.880000114440918,12.039999961853027,12.0,1366612.0,11.25800609588623
2014-01-30,11.989999771118164,11.449999809265137,11.989999771118164,11.460000038146973,2550654.0,10.751396179199219
2014-02-07,11.460000038146973,11.319999694824219,11.460000038146973,11.430000305175781,1852867.0,10.723251342773438
2014-02-10,11.850000381469727,11.399999618530273,11.399999618530273,11.84000015258789,2587481.0,11.10789966583252
2014-02-11,12.039999961853027,11.739999771118164,11.800000190734863,11.989999771118164,2526194.0,11.248623847961426
2014-02-12,12.15999984741211,11.90999984741211,11.989999771118164,12.130000114440918,2660229.0,11.379968643188477
2014-02-13,12.4399995803833,12.0,12.09000015258789,12.15999984741211,3875389.0,11.408113479614258
2014-02-14,12.399999618530273,12.0600004196167,12.109999656677246,12.3100004196167,2490195.0,11.54883861541748
2014-02-17,12.479999542236328,12.180000305175781,12.399999618530273,12.390000343322754,3128211.0,11.623891830444336
2014-02-18,12.359999656677246,12.0,12.350000381469727,12.180000305175781,3252517.0,11.426876068115234
2014-02-19,12.4399995803833,12.100000381469727,12.15999984741211,12.399999618530273,3324908.0,11.633272171020508
2014-02-20,12.5,12.130000114440918,12.390000343322754,12.25,3101376.0,11.492547988891602
2014-02-21,12.899999618530273,12.270000457763672,12.390000343322754,12.890000343322754,6898901.0,12.092975616455078
2014-02-24,12.779999732971191,12.399999618530273,12.779999732971191,12.649999618530273,4495544.0,11.867815017700195
2014-02-25,12.710000038146973,11.779999732971191,12.649999618530273,11.84000015258789,4086689.0,11.10789966583252
2014-02-26,11.84000015258789,11.390000343322754,11.720000267028809,11.829999923706055,2826034.0,11.098518371582031
2014-02-27,11.949999809265137,11.520000457763672,11.850000381469727,11.550000190734863,1753430.0,10.835832595825195
2014-02-28,11.84000015258789,11.420000076293945,11.550000190734863,11.739999771118164,1297614.0,11.014082908630371
2014-03-03,12.640000343322754,11.680000305175781,11.760000228881836,12.369999885559082,4090612.0,11.605127334594727
2014-03-04,12.350000381469727,11.979999542236328,12.210000038146973,12.149999618530273,3292030.0,11.398731231689453
2014-03-05,12.279999732971191,12.09000015258789,12.149999618530273,12.25,2222651.0,11.492547988891602
2014-03-06,12.350000381469727,11.920000076293945,12.239999771118164,12.289999961853027,2254977.0,11.530074119567871
2014-03-07,12.390000343322754,12.130000114440918,12.260000228881836,12.1899995803833,2026832.0,11.436257362365723
2014-03-10,12.15999984741211,11.699999809265137,12.15999984741211,11.739999771118164,1750137.0,11.014082908630371
2014-03-11,11.880000114440918,11.460000038146973,11.699999809265137,11.640000343322754,1838682.0,10.920267105102539
2014-03-12,11.819999694824219,11.529999732971191,11.550000190734863,11.789999961853027,1065356.0,11.060991287231445
2014-03-13,11.84000015258789,11.699999809265137,11.739999771118164,11.720000267028809,917155.0,10.995319366455078
2014-03-14,11.920000076293945,11.609999656677246,11.699999809265137,11.760000228881836,1450628.0,11.03284740447998
2014-03-17,11.960000038146973,11.739999771118164,11.75,11.920000076293945,989180.0,11.182952880859375
2014-03-18,12.1899995803833,11.890000343322754,11.890000343322754,11.960000038146973,1792385.0,11.220479965209961
2014-03-19,12.1899995803833,11.819999694824219,12.0,12.180000305175781,1455355.0,11.426876068115234
2014-03-20,12.350000381469727,11.800000190734863,12.180000305175781,11.829999923706055,2366283.0,11.098518371582031
2014-03-21,12.199999809265137,11.65999984741211,11.710000038146973,12.180000305175781,2134285.0,11.426876068115234
2014-03-24,12.390000343322754,12.15999984741211,12.220000267028809,12.3100004196167,2347522.0,11.54883861541748
2014-03-25,12.770000457763672,12.279999732971191,12.350000381469727,12.539999961853027,4158755.0,11.764617919921875
2014-03-26,12.600000381469727,12.300000190734863,12.550000190734863,12.430000305175781,2100405.0,11.661417961120605
2014-03-27,12.619999885559082,12.399999618530273,12.430000305175781,12.479999542236328,2407124.0,11.708324432373047
2014-03-28,13.010000228881836,12.460000038146973,12.470000267028809,12.510000228881836,5782755.0,11.736472129821777
2014-03-31,12.699999809265137,11.890000343322754,12.550000190734863,11.949999809265137,3174922.0,11.211097717285156
2014-04-01,12.039999961853027,11.899999618530273,11.899999618530273,12.029999732971191,1364765.0,11.286150932312012
2014-04-02,12.140000343322754,11.949999809265137,11.989999771118164,12.029999732971191,1293435.0,11.286150932312012
2014-04-03,12.100000381469727,11.84000015258789,12.0,11.90999984741211,1338477.0,11.173571586608887
2014-04-04,12.170000076293945,11.90999984741211,11.930000305175781,12.15999984741211,1362447.0,11.408113479614258
2014-04-08,12.380000114440918,12.130000114440918,12.15999984741211,12.380000114440918,1446864.0,11.614510536193848
2014-04-09,12.510000228881836,12.279999732971191,12.380000114440918,12.5,1882366.0,11.727089881896973
2014-04-10,12.9399995803833,12.420000076293945,12.420000076293945,12.819999694824219,4857822.0,12.027303695678711
2014-04-11,13.130000114440918,12.670000076293945,12.75,12.90999984741211,4491955.0,12.111739158630371
2014-04-14,12.970000267028809,12.680000305175781,12.899999618530273,12.850000381469727,2034934.0,12.055449485778809
2014-04-15,12.800000190734863,12.5600004196167,12.789999961853027,12.710000038146973,2415665.0,11.924104690551758
2014-04-16,12.869999885559082,12.609999656677246,12.6899995803833,12.720000267028809,1588408.0,11.933486938476562
2014-04-17,13.130000114440918,12.699999809265137,12.699999809265137,12.970000267028809,2985990.0,12.168028831481934
2014-04-18,13.229999542236328,12.819999694824219,13.0,13.1899995803833,3009956.0,12.374424934387207
2014-04-21,13.289999961853027,12.510000228881836,13.010000228881836,12.6899995803833,3051781.0,11.905340194702148
2014-04-22,12.75,12.329999923706055,12.600000381469727,12.720000267028809,2349547.0,11.933486938476562
2014-04-23,12.779999732971191,12.510000228881836,12.680000305175781,12.600000381469727,1275830.0,11.820907592773438
2014-04-24,12.720000267028809,12.479999542236328,12.649999618530273,12.619999885559082,1098889.0,11.839670181274414
2014-04-25,12.65999984741211,11.949999809265137,12.579999923706055,12.109999656677246,2665610.0,11.36120319366455
2014-04-28,12.050000190734863,11.800000190734863,11.960000038146973,11.930000305175781,929053.0,11.192336082458496
2014-04-29,12.09000015258789,11.880000114440918,11.949999809265137,12.079999923706055,700754.0,11.333059310913086
2014-04-30,11.550000190734863,10.869999885559082,11.220000267028809,11.140000343322754,5114188.0,10.45118236541748
2014-05-05,11.180000305175781,10.869999885559082,11.119999885559082,11.130000114440918,2301648.0,10.441801071166992
2014-05-06,11.390000343322754,11.079999923706055,11.079999923706055,11.380000114440918,1839900.0,10.676342964172363
2014-05-07,11.350000381469727,11.149999618530273,11.3100004196167,11.260000228881836,1192858.0,10.563762664794922
2014-05-08,11.460000038146973,11.130000114440918,11.199999809265137,11.270000457763672,645282.0,10.573144912719727
2014-05-09,11.34000015258789,11.079999923706055,11.270000457763672,11.270000457763672,952688.0,10.573144912719727
2014-05-12,11.359999656677246,10.899999618530273,11.34000015258789,11.199999809265137,4693567.0,10.507472038269043
2014-05-13,11.149999618530273,11.0,11.010000228881836,11.119999885559082,1757176.0,10.432418823242188
2014-05-14,11.15999984741211,11.0600004196167,11.100000381469727,11.109999656677246,972043.0,10.4230375289917
2014-05-15,11.149999618530273,10.90999984741211,11.100000381469727,10.979999542236328,1143654.0,10.301074981689453
2014-05-16,11.039999961853027,10.729999542236328,11.039999961853027,10.899999618530273,908253.0,10.226021766662598
2014-05-19,10.899999618530273,10.65999984741211,10.899999618530273,10.720000267028809,535100.0,10.05715274810791
2014-05-20,10.850000381469727,10.59000015258789,10.84000015258789,10.720000267028809,1125217.0,10.05715274810791
2014-05-21,10.850000381469727,10.630000114440918,10.729999542236328,10.779999732971191,641882.0,10.113442420959473
2014-05-22,10.899999618530273,10.720000267028809,10.779999732971191,10.779999732971191,836465.0,10.113442420959473
2014-05-23,10.859999656677246,10.729999542236328,10.729999542236328,10.829999923706055,556154.0,10.16034984588623
2014-05-26,10.9399995803833,10.819999694824219,10.859999656677246,10.899999618530273,852853.0,10.226021766662598
2014-05-27,11.0,10.800000190734863,10.979999542236328,10.859999656677246,645447.0,10.188495635986328
2014-05-28,10.930000305175781,10.789999961853027,10.800000190734863,10.880000114440918,862733.0,10.207259178161621
2014-05-29,10.960000038146973,10.84000015258789,10.850000381469727,10.859999656677246,953534.0,10.188495635986328
2014-05-30,10.930000305175781,10.789999961853027,10.930000305175781,10.890000343322754,467946.0,10.21664047241211
2014-06-03,11.010000228881836,10.899999618530273,10.930000305175781,10.90999984741211,888363.0,10.235404014587402
2014-06-04,10.930000305175781,10.59000015258789,10.930000305175781,10.6899995803833,1007124.0,10.029006958007812
2014-06-05,10.75,10.630000114440918,10.6899995803833,10.729999542236328,499126.0,10.066534042358398
2014-06-06,10.819999694824219,10.59000015258789,10.75,10.800000190734863,636993.0,10.132206916809082
2014-06-09,10.800000190734863,10.640000343322754,10.770000457763672,10.75,536596.0,10.085297584533691
2014-06-10,10.779999732971191,10.640000343322754,10.770000457763672,10.649999618530273,2037466.0,9.991480827331543
2014-06-11,10.680000305175781,10.399999618530273,10.619999885559082,10.470000267028809,2043803.0,9.822610855102539
2014-06-12,10.739999771118164,10.300000190734863,10.489999771118164,10.710000038146973,2153545.0,10.047771453857422
2014-06-13,10.739999771118164,10.609999656677246,10.670000076293945,10.699999809265137,878419.0,10.038389205932617
2014-06-16,10.710000038146973,10.550000190734863,10.699999809265137,10.670000076293945,871254.0,10.01024341583252
2014-06-17,10.680000305175781,10.529999732971191,10.65999984741211,10.569999694824219,703916.0,9.916426658630371
2014-06-18,10.619999885559082,10.289999961853027,10.5600004196167,10.350000381469727,1047780.0,9.710030555725098
2014-06-19,10.430000305175781,9.930000305175781,10.34000015258789,10.010000228881836,1095886.0,9.391054153442383
2014-06-20,10.140000343322754,9.949999809265137,9.970000267028809,10.09000015258789,661992.0,9.466107368469238
2014-06-23,10.180000305175781,10.0,10.09000015258789,10.050000190734863,824673.0,9.428580284118652
2014-06-24,10.130000114440918,10.050000190734863,10.09000015258789,10.100000381469727,547101.0,9.475489616394043
2014-06-25,10.109999656677246,9.960000038146973,10.109999656677246,9.989999771118164,1048987.0,9.372289657592773
2014-06-26,10.210000038146973,9.960000038146973,9.989999771118164,10.199999809265137,1073856.0,9.569304466247559
2014-06-27,10.430000305175781,10.170000076293945,10.199999809265137,10.390000343322754,2458306.0,9.747557640075684
2014-06-30,10.420000076293945,10.319999694824219,10.380000114440918,10.380000114440918,1489379.0,9.738176345825195
2014-07-01,10.8100004196167,10.300000190734863,10.369999885559082,10.510000228881836,2844904.0,9.860136985778809
2014-07-02,10.510000228881836,10.369999885559082,10.510000228881836,10.470000267028809,1490344.0,9.822610855102539
2014-07-03,10.640000343322754,10.40999984741211,10.470000267028809,10.600000381469727,1535071.0,9.944572448730469
2014-07-04,10.699999809265137,10.529999732971191,10.699999809265137,10.579999923706055,986559.0,9.925808906555176
2014-07-07,10.640000343322754,10.479999542236328,10.539999961853027,10.619999885559082,814534.0,9.963335037231445
2014-07-08,10.699999809265137,10.510000228881836,10.699999809265137,10.59000015258789,1015784.0,9.93519115447998
2014-07-09,10.649999618530273,10.40999984741211,10.619999885559082,10.430000305175781,1284022.0,9.785083770751953
2014-07-10,10.5,10.380000114440918,10.5,10.420000076293945,851307.0,9.775703430175781
2014-07-11,10.600000381469727,10.380000114440918,10.420000076293945,10.579999923706055,830409.0,9.925808906555176
2014-07-14,10.699999809265137,10.539999961853027,10.630000114440918,10.6899995803833,1185315.0,10.029006958007812
2014-07-15,10.699999809265137,10.569999694824219,10.6899995803833,10.609999656677246,957110.0,9.953953742980957
2014-07-16,10.800000190734863,10.59000015258789,10.630000114440918,10.760000228881836,2114051.0,10.094677925109863
2014-07-17,11.0600004196167,10.720000267028809,10.770000457763672,10.90999984741211,2854095.0,10.235404014587402
2014-07-18,10.930000305175781,10.8100004196167,10.899999618530273,10.90999984741211,1338653.0,10.235404014587402
2014-07-21,11.0,10.850000381469727,10.90999984741211,10.890000343322754,902649.0,10.21664047241211
2014-07-22,11.0600004196167,10.880000114440918,10.930000305175781,11.029999732971191,1323123.0,10.347984313964844
2014-07-23,10.899999618530273,10.65999984741211,10.899999618530273,10.6899995803833,988005.0,10.214215278625488
2014-07-24,10.770000457763672,10.569999694824219,10.649999618530273,10.630000114440918,1120912.0,10.156886100769043
2014-07-25,10.729999542236328,10.569999694824219,10.600000381469727,10.6899995803833,1003283.0,10.214215278625488
2014-07-28,10.930000305175781,10.710000038146973,10.739999771118164,10.880000114440918,1307493.0,10.395759582519531
2014-07-29,10.970000267028809,10.850000381469727,10.850000381469727,10.9399995803833,1324460.0,10.45308780670166
2014-07-30,11.020000457763672,10.850000381469727,10.890000343322754,10.960000038146973,1467808.0,10.472198486328125
2014-07-31,11.050000190734863,10.859999656677246,10.949999809265137,11.010000228881836,1686361.0,10.519973754882812
2014-08-01,11.279999732971191,10.960000038146973,11.010000228881836,11.0600004196167,3295693.0,10.567748069763184
2014-08-04,11.220000267028809,11.010000228881836,11.079999923706055,11.199999809265137,1791141.0,10.701516151428223
2014-08-05,11.25,11.100000381469727,11.239999771118164,11.239999771118164,1347362.0,10.73973560333252
2014-08-06,11.260000228881836,11.109999656677246,11.260000228881836,11.25,1005092.0,10.749292373657227
2014-08-07,11.350000381469727,11.020000457763672,11.210000038146973,11.0600004196167,1149407.0,10.567748069763184
2014-08-08,11.180000305175781,11.0,11.0600004196167,11.149999618530273,1080998.0,10.653741836547852
2014-08-11,11.329999923706055,11.119999885559082,11.119999885559082,11.289999961853027,1252250.0,10.787510871887207
2014-08-12,11.369999885559082,11.210000038146973,11.289999961853027,11.289999961853027,1234062.0,10.787510871887207
2014-08-13,11.380000114440918,11.149999618530273,11.289999961853027,11.279999732971191,1180335.0,10.777955055236816
2014-08-14,11.34000015258789,11.220000267028809,11.300000190734863,11.279999732971191,1137843.0,10.777955055236816
2014-08-15,11.619999885559082,11.319999694824219,11.350000381469727,11.510000228881836,2633536.0,10.997719764709473
2014-08-18,11.75,11.470000267028809,11.489999771118164,11.640000343322754,2159450.0,11.12193489074707
2014-08-19,11.699999809265137,11.539999961853027,11.670000076293945,11.65999984741211,1359827.0,11.141043663024902
2014-08-20,11.979999542236328,11.600000381469727,11.65999984741211,11.789999961853027,2209781.0,11.265256881713867
2014-08-21,11.90999984741211,11.649999618530273,11.770000457763672,11.779999732971191,1866309.0,11.255702018737793
2014-08-22,11.880000114440918,11.710000038146973,11.789999961853027,11.869999885559082,1409521.0,11.341696739196777
2014-08-25,11.930000305175781,11.670000076293945,11.869999885559082,11.75,1397187.0,11.22703742980957
2014-08-26,11.850000381469727,11.380000114440918,11.75,11.75,2558548.0,11.22703742980957
2014-08-27,12.880000114440918,11.600000381469727,11.600000381469727,12.4399995803833,6264051.0,11.886327743530273
2014-08-28,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-08-29,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-01,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-02,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-03,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-04,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-05,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-09,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-10,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-11,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-12,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-15,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,11.886327743530273
2014-09-16,13.65999984741211,12.819999694824219,13.65999984741211,12.930000305175781,14519911.0,12.35451889038086
2014-09-17,12.739999771118164,12.300000190734863,12.600000381469727,12.699999809265137,5869752.0,12.13475513458252
2014-09-18,12.9399995803833,12.539999961853027,12.539999961853027,12.760000228881836,3175330.0,12.192085266113281
2014-09-19,13.069999694824219,12.600000381469727,12.760000228881836,13.0,3459682.0,12.421404838562012
2014-09-22,12.9399995803833,12.399999618530273,12.850000381469727,12.5,3450342.0,11.943656921386719
2014-09-23,12.699999809265137,12.4399995803833,12.550000190734863,12.630000114440918,1642251.0,12.067872047424316
2014-09-24,12.9399995803833,12.619999885559082,12.619999885559082,12.869999885559082,2611621.0,12.297189712524414
2014-09-25,12.989999771118164,12.65999984741211,12.859999656677246,12.6899995803833,2126125.0,12.125200271606445
2014-09-26,13.050000190734863,12.5600004196167,12.720000267028809,12.9399995803833,3341839.0,12.364073753356934
2014-09-29,13.050000190734863,12.800000190734863,12.880000114440918,12.960000038146973,3388858.0,12.383183479309082
2014-09-30,13.09000015258789,12.800000190734863,12.90999984741211,12.920000076293945,3240429.0,12.344964027404785
2014-10-08,13.220000267028809,12.829999923706055,12.920000076293945,13.170000076293945,3279179.0,12.583837509155273
2014-10-09,13.399999618530273,12.970000267028809,13.220000267028809,13.170000076293945,3208397.0,12.583837509155273
2014-10-10,13.15999984741211,12.90999984741211,13.0600004196167,12.930000305175781,2037444.0,12.35451889038086
2014-10-13,12.949999809265137,12.600000381469727,12.949999809265137,12.9399995803833,2146451.0,12.364073753356934
2014-10-14,13.0,12.739999771118164,12.859999656677246,12.989999771118164,1734528.0,12.411848068237305
2014-10-15,13.199999809265137,12.75,12.930000305175781,13.180000305175781,2680620.0,12.593392372131348
2014-10-16,14.5,12.989999771118164,13.020000457763672,14.109999656677246,9035669.0,13.482000350952148
2014-10-17,14.050000190734863,13.380000114440918,14.050000190734863,13.539999961853027,5492998.0,12.937368392944336
2014-10-20,14.319999694824219,13.5600004196167,13.65999984741211,14.039999961853027,3906381.0,13.415115356445312
2014-10-21,14.050000190734863,13.710000038146973,14.050000190734863,13.9399995803833,2749490.0,13.319565773010254
2014-10-22,14.050000190734863,13.359999656677246,13.850000381469727,13.40999984741211,2157465.0,12.813156127929688
2014-10-23,13.680000305175781,13.100000381469727,13.350000381469727,13.140000343322754,2407819.0,12.55517292022705
2014-10-24,13.6899995803833,13.109999656677246,13.140000343322754,13.59000015258789,1676798.0,12.985143661499023
2014-10-27,13.869999885559082,13.279999732971191,13.5,13.760000228881836,2047907.0,13.147577285766602
2014-10-28,14.079999923706055,13.760000228881836,13.760000228881836,13.90999984741211,2398242.0,13.290900230407715
2014-10-29,14.229999542236328,13.770000457763672,13.949999809265137,14.010000228881836,3115160.0,13.386451721191406
2014-10-30,14.020000457763672,13.720000267028809,14.020000457763672,13.770000457763672,2875057.0,13.157133102416992
2014-10-31,13.899999618530273,13.65999984741211,13.770000457763672,13.800000190734863,1767102.0,13.185797691345215
2014-11-03,13.979999542236328,13.649999618530273,13.829999923706055,13.770000457763672,3000380.0,13.157133102416992
2014-11-04,13.850000381469727,13.40999984741211,13.649999618530273,13.479999542236328,2329042.0,12.88003921508789
2014-11-05,13.75,13.279999732971191,13.460000038146973,13.680000305175781,2350009.0,13.071139335632324
2014-11-06,14.0,13.649999618530273,13.680000305175781,13.989999771118164,2849613.0,13.367341995239258
2014-11-07,14.199999809265137,13.600000381469727,14.050000190734863,13.65999984741211,2718653.0,13.05202865600586
2014-11-10,13.989999771118164,13.569999694824219,13.630000114440918,13.819999694824219,1561474.0,13.204906463623047
2014-11-11,13.899999618530273,12.970000267028809,13.819999694824219,12.989999771118164,3081657.0,12.411848068237305
2014-11-12,13.390000343322754,13.020000457763672,13.050000190734863,13.350000381469727,1423205.0,12.755825996398926
2014-11-13,13.510000228881836,13.170000076293945,13.34000015258789,13.170000076293945,1632821.0,12.583837509155273
2014-11-14,13.260000228881836,13.050000190734863,13.170000076293945,13.210000038146973,931458.0,12.62205696105957
2014-11-17,13.760000228881836,13.119999885559082,13.25,13.529999732971191,1625068.0,12.927814483642578
2014-11-18,13.729999542236328,13.449999809265137,13.529999732971191,13.630000114440918,1125746.0,13.023364067077637
2014-11-19,13.859999656677246,13.520000457763672,13.600000381469727,13.739999771118164,2091165.0,13.128467559814453
2014-11-20,13.800000190734863,13.5,13.680000305175781,13.779999732971191,1477070.0,13.16668701171875
2014-11-21,14.100000381469727,13.649999618530273,13.779999732971191,14.0,3033355.0,13.3768949508667
2014-11-24,14.109999656677246,13.850000381469727,14.069999694824219,13.90999984741211,2713916.0,13.290900230407715
2014-11-25,14.100000381469727,13.84000015258789,13.899999618530273,14.029999732971191,2936289.0,13.405560493469238
2014-11-26,14.0600004196167,13.720000267028809,14.0600004196167,13.84000015258789,2676899.0,13.224018096923828
2014-11-27,14.399999618530273,13.90999984741211,13.90999984741211,14.210000038146973,3738897.0,13.57754898071289
2014-11-28,14.579999923706055,14.0,14.220000267028809,14.420000076293945,4168905.0,13.778203010559082
2014-12-01,14.859999656677246,14.09000015258789,14.640000343322754,14.130000114440918,3258749.0,13.501110076904297
2014-12-02,14.550000190734863,13.9399995803833,14.050000190734863,14.300000190734863,2783294.0,13.663543701171875
2014-12-03,14.260000228881836,13.859999656677246,14.25,14.020000457763672,3041522.0,13.39600658416748
2014-12-04,14.25,13.829999923706055,14.039999961853027,14.140000343322754,2996115.0,13.510665893554688
2014-12-05,14.199999809265137,13.399999618530273,14.109999656677246,13.550000190734863,3316308.0,12.946924209594727
2014-12-08,13.65999984741211,13.430000305175781,13.579999923706055,13.579999923706055,2222676.0,12.975589752197266
2014-12-09,13.729999542236328,13.149999618530273,13.510000228881836,13.180000305175781,3110081.0,12.593392372131348
2014-12-10,13.420000076293945,13.0,13.140000343322754,13.390000343322754,1851256.0,12.794045448303223
2014-12-11,14.199999809265137,13.220000267028809,13.390000343322754,14.149999618530273,4468316.0,13.520218849182129
2014-12-12,14.34000015258789,13.75,14.100000381469727,14.09000015258789,2283458.0,13.462890625
2014-12-15,14.979999542236328,13.850000381469727,13.989999771118164,14.760000228881836,5989488.0,14.103070259094238
2014-12-16,14.779999732971191,14.430000305175781,14.550000190734863,14.649999618530273,3485983.0,13.997966766357422
2014-12-17,14.529999732971191,14.029999732971191,14.520000457763672,14.199999809265137,2825851.0,13.567994117736816
2014-12-18,14.350000381469727,14.0,14.199999809265137,14.0600004196167,1614071.0,13.434225082397461
2014-12-19,14.319999694824219,13.630000114440918,14.069999694824219,13.819999694824219,2916292.0,13.204906463623047
2014-12-22,13.890000343322754,12.970000267028809,13.880000114440918,13.279999732971191,2684279.0,12.68894100189209
2014-12-23,13.420000076293945,13.149999618530273,13.329999923706055,13.199999809265137,1255902.0,12.61250114440918
2014-12-24,13.800000190734863,13.109999656677246,13.109999656677246,13.739999771118164,1954049.0,13.128467559814453
2014-12-25,13.930000305175781,13.569999694824219,13.739999771118164,13.800000190734863,1253596.0,13.185797691345215
2014-12-26,14.0600004196167,13.649999618530273,13.800000190734863,14.010000228881836,1353335.0,13.386451721191406
2014-12-29,13.9399995803833,13.300000190734863,13.930000305175781,13.59000015258789,1809493.0,12.985143661499023
2014-12-30,13.930000305175781,13.100000381469727,13.520000457763672,13.8100004196167,2502024.0,13.195352554321289
2014-12-31,14.420000076293945,13.520000457763672,13.779999732971191,14.25,4723120.0,13.615769386291504
2015-01-05,14.430000305175781,14.020000457763672,14.220000267028809,14.239999771118164,2485184.0,13.606212615966797
2015-01-06,14.5,14.0600004196167,14.1899995803833,14.239999771118164,3749907.0,13.606212615966797
2015-01-07,14.270000457763672,13.829999923706055,14.170000076293945,13.970000267028809,2670200.0,13.34823226928711
2015-01-08,14.630000114440918,13.789999961853027,13.8100004196167,14.399999618530273,4532661.0,13.759093284606934
2015-01-09,14.449999809265137,13.770000457763672,14.390000343322754,13.8100004196167,3062254.0,13.195352554321289
2015-01-12,13.770000457763672,13.279999732971191,13.770000457763672,13.359999656677246,2147077.0,12.765380859375
2015-01-13,13.760000228881836,13.300000190734863,13.300000190734863,13.510000228881836,1346633.0,12.908705711364746
2015-01-14,13.670000076293945,13.289999961853027,13.510000228881836,13.399999618530273,1078093.0,12.80359935760498
2015-01-15,13.600000381469727,13.270000457763672,13.399999618530273,13.470000267028809,1084443.0,12.870485305786133
2015-01-16,13.880000114440918,13.399999618530273,13.5,13.829999923706055,2136733.0,13.214461326599121
2015-01-19,13.829999923706055,13.119999885559082,13.65999984741211,13.319999694824219,2840564.0,12.727160453796387
2015-01-20,13.729999542236328,13.350000381469727,13.350000381469727,13.699999809265137,1405321.0,13.090248107910156
2015-01-21,14.220000267028809,13.649999618530273,13.710000038146973,14.050000190734863,2742594.0,13.424671173095703
2015-01-22,14.369999885559082,13.970000267028809,13.970000267028809,14.350000381469727,2745974.0,13.711318969726562
2015-01-23,14.420000076293945,14.029999732971191,14.3100004196167,14.100000381469727,2224625.0,13.472444534301758
2015-01-26,15.510000228881836,14.050000190734863,14.09000015258789,15.510000228881836,11786036.0,14.819689750671387
2015-01-27,16.25,15.4399995803833,15.979999542236328,15.6899995803833,18188281.0,14.991678237915039
2015-01-28,15.65999984741211,15.1899995803833,15.390000343322754,15.319999694824219,6993906.0,14.638145446777344
2015-01-29,15.300000190734863,15.0,15.09000015258789,15.15999984741211,4171218.0,14.485267639160156
2015-01-30,15.3100004196167,14.579999923706055,15.239999771118164,14.600000381469727,5097335.0,13.950191497802734
2015-02-02,14.880000114440918,14.260000228881836,14.40999984741211,14.850000381469727,3526025.0,14.189064979553223
2015-02-03,15.0600004196167,14.699999809265137,14.899999618530273,14.90999984741211,2929284.0,14.246394157409668
2015-02-04,15.170000076293945,14.579999923706055,14.920000076293945,14.630000114440918,2713252.0,13.978856086730957
2015-02-05,14.850000381469727,14.3100004196167,14.850000381469727,14.640000343322754,3498873.0,13.988410949707031
2015-02-06,14.640000343322754,13.800000190734863,14.539999961853027,13.9399995803833,3213088.0,13.319565773010254
2015-02-09,13.979999542236328,13.609999656677246,13.869999885559082,13.630000114440918,2332550.0,13.023364067077637
2015-02-10,13.930000305175781,13.600000381469727,13.699999809265137,13.880000114440918,2123228.0,13.262236595153809
2015-02-11,14.140000343322754,13.800000190734863,13.890000343322754,14.039999961853027,1506026.0,13.415115356445312
2015-02-12,14.199999809265137,13.920000076293945,14.0600004196167,14.119999885559082,1450701.0,13.491554260253906
2015-02-13,14.630000114440918,14.149999618530273,14.180000305175781,14.40999984741211,2870689.0,13.768647193908691
2015-02-16,14.729999542236328,14.34000015258789,14.40999984741211,14.680000305175781,1992952.0,14.026631355285645
2015-02-17,14.699999809265137,14.479999542236328,14.680000305175781,14.609999656677246,2022663.0,13.959746360778809
2015-02-25,14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0.0,13.959746360778809
2015-02-26,14.869999885559082,14.279999732971191,14.300000190734863,14.789999961853027,2344224.0,14.131734848022461
2015-02-27,14.989999771118164,14.680000305175781,14.75,14.949999809265137,3029613.0,14.284613609313965
2015-03-02,15.140000343322754,14.8100004196167,15.140000343322754,15.010000228881836,3240594.0,14.341943740844727
2015-03-03,15.300000190734863,14.829999923706055,15.0,15.039999961853027,3329851.0,14.370609283447266
2015-03-04,15.399999618530273,14.949999809265137,15.029999732971191,15.34000015258789,3206462.0,14.657256126403809
2015-03-05,15.59000015258789,15.09000015258789,15.289999961853027,15.170000076293945,3206326.0,14.494821548461914
2015-03-06,15.210000038146973,14.84000015258789,15.149999618530273,15.069999694824219,2593845.0,14.399271965026855
2015-03-09,15.789999961853027,14.970000267028809,15.050000190734863,15.6899995803833,4493830.0,14.991678237915039
2015-03-10,15.869999885559082,15.5,15.59000015258789,15.520000457763672,2939531.0,14.829245567321777
2015-03-11,15.699999809265137,15.130000114440918,15.699999809265137,15.199999809265137,2694348.0,14.523486137390137
2015-03-12,16.149999618530273,15.25,15.25,15.699999809265137,4384841.0,15.001233100891113
2015-03-13,16.15999984741211,15.569999694824219,15.65999984741211,16.040000915527344,3806077.0,15.32610034942627
2015-03-16,16.56999969482422,16.049999237060547,16.049999237060547,16.549999237060547,3900622.0,15.813401222229004
2015-03-17,16.75,16.18000030517578,16.690000534057617,16.260000228881836,4304987.0,15.536308288574219
2015-03-18,16.440000534057617,15.979999542236328,16.18000030517578,16.420000076293945,5039520.0,15.689188003540039
2015-03-19,16.600000381469727,16.200000762939453,16.40999984741211,16.329999923706055,3305813.0,15.603194236755371
2015-03-20,16.780000686645508,16.190000534057617,16.329999923706055,16.3799991607666,3780634.0,15.650967597961426
2015-03-23,16.809999465942383,16.3799991607666,16.3799991607666,16.760000228881836,3869325.0,16.014055252075195
2015-03-24,17.760000228881836,16.5,16.719999313354492,17.229999542236328,6835030.0,16.463134765625
2015-03-25,17.290000915527344,16.739999771118164,17.290000915527344,17.040000915527344,3544338.0,16.281593322753906
2015-03-26,17.15999984741211,16.68000030517578,16.799999237060547,17.149999618530273,2990950.0,16.38669776916504
2015-03-27,17.350000381469727,16.799999237060547,17.149999618530273,17.18000030517578,3106418.0,16.415361404418945
2015-03-30,17.5,16.940000534057617,17.100000381469727,17.170000076293945,5995388.0,16.405805587768555
2015-03-31,17.729999542236328,17.020000457763672,17.559999465942383,17.059999465942383,4388749.0,16.300703048706055
2015-04-01,17.3700008392334,17.010000228881836,17.010000228881836,17.34000015258789,3348731.0,16.5682430267334
2015-04-02,17.5,17.200000762939453,17.5,17.43000030517578,2800122.0,16.654233932495117
2015-04-03,18.149999618530273,17.260000228881836,17.329999923706055,18.0,5218113.0,17.19886589050293
2015-04-07,18.280000686645508,17.809999465942383,18.100000381469727,18.229999542236328,3684047.0,17.418630599975586
2015-04-08,18.239999771118164,17.5,18.219999313354492,17.90999984741211,3466989.0,17.112871170043945
2015-04-09,17.950000762939453,17.1200008392334,17.81999969482422,17.469999313354492,4455146.0,16.692453384399414
2015-04-10,17.989999771118164,17.260000228881836,17.360000610351562,17.809999465942383,2952660.0,17.017322540283203
2015-04-13,18.09000015258789,17.579999923706055,17.950000762939453,17.969999313354492,4289786.0,17.17020034790039
2015-04-14,18.979999542236328,17.81999969482422,17.950000762939453,18.389999389648438,4733646.0,17.57150650024414
2015-04-15,18.299999237060547,17.350000381469727,18.219999313354492,17.450000762939453,4736122.0,16.67334747314453
2015-04-16,17.68000030517578,16.8700008392334,17.200000762939453,17.09000015258789,4518979.0,16.329368591308594
2015-04-17,17.510000228881836,17.139999389648438,17.18000030517578,17.469999313354492,4409701.0,16.692453384399414
2015-04-20,18.18000030517578,17.40999984741211,17.75,17.59000015258789,9088774.0,16.807113647460938
2015-04-21,17.989999771118164,17.260000228881836,17.299999237060547,17.93000030517578,5251500.0,17.131982803344727
2015-04-22,18.450000762939453,17.899999618530273,17.950000762939453,18.360000610351562,5220509.0,17.542844772338867
2015-04-23,18.649999618530273,18.110000610351562,18.389999389648438,18.329999923706055,5060065.0,17.514179229736328
2015-04-24,18.469999313354492,17.799999237060547,17.950000762939453,18.229999542236328,4617368.0,17.418630599975586
2015-04-27,18.75,17.90999984741211,18.299999237060547,18.260000228881836,5291014.0,17.447294235229492
2015-04-28,18.360000610351562,17.0,18.299999237060547,17.399999618530273,5277477.0,16.625572204589844
2015-04-29,18.899999618530273,17.170000076293945,17.200000762939453,18.850000381469727,7868494.0,18.01103401184082
2015-04-30,18.5,17.899999618530273,18.299999237060547,17.979999542236328,5395122.0,17.17975616455078
2015-05-04,18.18000030517578,17.399999618530273,18.010000228881836,18.15999984741211,3522059.0,17.35174560546875
2015-05-05,18.139999389648438,17.290000915527344,18.100000381469727,17.350000381469727,2904013.0,16.577795028686523
2015-05-06,17.530000686645508,16.6200008392334,17.350000381469727,16.850000381469727,3587282.0,16.10004997253418
2015-05-07,16.940000534057617,16.0,16.799999237060547,16.280000686645508,3224356.0,15.555418968200684
2015-05-08,16.780000686645508,16.18000030517578,16.399999618530273,16.739999771118164,5153938.0,15.994946479797363
2015-05-11,17.239999771118164,16.610000610351562,16.639999389648438,17.18000030517578,5702981.0,16.415361404418945
2015-05-12,17.600000381469727,17.020000457763672,17.170000076293945,17.3700008392334,5508712.0,16.596906661987305
2015-05-13,17.56999969482422,16.889999389648438,17.280000686645508,17.239999771118164,4907545.0,16.47269058227539
2015-05-14,17.68000030517578,17.200000762939453,17.229999542236328,17.59000015258789,4819239.0,16.807113647460938
2015-05-15,17.6299991607666,17.020000457763672,17.59000015258789,17.200000762939453,3258243.0,16.434473037719727
2015-05-18,18.110000610351562,17.139999389648438,17.200000762939453,17.81999969482422,5266976.0,17.02687644958496
2015-05-19,18.440000534057617,17.75,17.790000915527344,18.360000610351562,6461820.0,17.542844772338867
2015-05-20,18.59000015258789,18.100000381469727,18.450000762939453,18.190000534057617,6046367.0,17.380409240722656
2015-05-21,18.709999084472656,18.110000610351562,18.110000610351562,18.40999984741211,6928752.0,17.590618133544922
2015-05-22,20.25,18.56999969482422,18.56999969482422,20.25,9124532.0,19.348724365234375
2015-05-25,22.280000686645508,20.059999465942383,20.649999618530273,22.280000686645508,13011227.0,21.288373947143555
2015-05-26,23.40999984741211,22.190000534057617,22.700000762939453,22.56999969482422,11864402.0,21.565465927124023
2015-05-27,24.399999618530273,22.5,22.600000381469727,23.75,10832518.0,22.692949295043945
2015-05-28,24.760000228881836,22.049999237060547,24.100000381469727,22.510000228881836,12618042.0,21.50813865661621
2015-05-29,24.100000381469727,21.0,22.299999237060547,23.549999237060547,11067441.0,22.501848220825195
2015-06-01,25.90999984741211,23.799999237060547,23.799999237060547,25.90999984741211,5719186.0,24.756811141967773
2015-06-02,28.5,26.510000228881836,26.700000762939453,28.09000015258789,11581989.0,26.839786529541016
2015-06-03,28.450000762939453,26.700000762939453,28.149999618530273,27.639999389648438,8009892.0,26.409812927246094
2015-06-04,30.399999618530273,26.920000076293945,27.100000381469727,30.399999618530273,13070649.0,29.046972274780273
2015-06-05,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-08,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-11,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-12,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-15,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-16,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-18,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-19,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-24,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-25,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-26,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-29,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-06-30,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-01,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-02,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-03,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-06,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-07,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-08,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.046972274780273
2015-07-13,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-14,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-15,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-16,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-20,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-21,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-22,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-24,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-27,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-28,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-29,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-30,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-07-31,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-03,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-04,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-05,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-06,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-07,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-11,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-12,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-13,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-14,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-18,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-19,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-20,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-21,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-24,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-25,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-26,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-27,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-28,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-08-31,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-01,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-02,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-07,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-08,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-11,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-14,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-15,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-16,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-18,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-21,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-22,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-24,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-25,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-09-28,30.399999618530273,26.920000076293945,27.100000381469727,30.239999771118164,13070649.0,29.046972274780273
2015-09-29,30.239999771118164,30.239999771118164,30.239999771118164,30.239999771118164,0.0,29.046972274780273
2015-09-30,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-08,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-12,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-13,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-14,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-15,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-16,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-19,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-20,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-21,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-22,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-26,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-27,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-28,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-29,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-10-30,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-02,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-03,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-04,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-05,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-06,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-11,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-12,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-13,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-16,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-18,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-19,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-20,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-24,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-25,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0,29.200660705566406
2015-11-26,27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,680100.0,26.1461181640625
2015-11-27,24.5,24.5,24.5,24.5,1015900.0,23.533428192138672
2015-11-30,23.889999389648438,22.049999237060547,22.610000610351562,22.049999237060547,27698949.0,21.180084228515625
2015-12-01,21.299999237060547,19.850000381469727,20.979999542236328,19.850000381469727,21094064.0,19.066879272460938
2015-12-02,20.350000381469727,18.799999237060547,19.600000381469727,20.040000915527344,14018470.0,19.24938201904297
2015-12-03,20.299999237060547,19.579999923706055,19.829999923706055,20.18000030517578,10686051.0,19.383859634399414
2015-12-04,20.200000762939453,19.5,20.0,19.959999084472656,8549081.0,19.172536849975586
2015-12-07,20.3799991607666,19.389999389648438,19.90999984741211,20.309999465942383,12658406.0,19.508729934692383
2015-12-08,21.760000228881836,19.829999923706055,20.020000457763672,20.81999969482422,17976494.0,19.99860954284668
2015-12-09,20.579999923706055,19.739999771118164,20.200000762939453,20.0,9453540.0,19.210960388183594
2015-12-10,20.229999542236328,19.100000381469727,19.850000381469727,19.190000534057617,8080886.0,18.432918548583984
2015-12-11,18.899999618530273,18.479999542236328,18.889999389648438,18.530000686645508,6857662.0,17.79895782470703
2015-12-14,19.100000381469727,18.110000610351562,18.399999618530273,18.899999618530273,6429533.0,18.15435791015625
2015-12-15,19.229999542236328,18.780000686645508,18.889999389648438,18.93000030517578,5008845.0,18.183176040649414
2015-12-16,19.700000762939453,18.920000076293945,19.020000457763672,19.1299991607666,6992420.0,18.375282287597656
2015-12-17,19.59000015258789,19.219999313354492,19.329999923706055,19.450000762939453,7447698.0,18.682661056518555
2015-12-18,20.389999389648438,19.309999465942383,19.399999618530273,20.190000534057617,11160113.0,19.39346694946289
2015-12-21,20.549999237060547,19.90999984741211,20.149999618530273,20.079999923706055,7472992.0,19.287805557250977
2015-12-22,20.31999969482422,19.700000762939453,20.1200008392334,20.059999465942383,6425493.0,19.26859474182129
2015-12-23,20.1200008392334,19.59000015258789,20.1200008392334,19.68000030517578,6122436.0,18.90358543395996
2015-12-24,19.600000381469727,19.06999969482422,19.5,19.219999313354492,5082606.0,18.461732864379883
2015-12-25,19.65999984741211,19.219999313354492,19.299999237060547,19.6299991607666,3944864.0,18.85555648803711
2015-12-28,20.34000015258789,19.479999542236328,19.639999389648438,20.049999237060547,10026551.0,19.258989334106445
2015-12-29,21.450000762939453,20.020000457763672,20.110000610351562,20.790000915527344,14607574.0,19.96979522705078
2015-12-30,20.719999313354492,20.059999465942383,20.719999313354492,20.299999237060547,8570409.0,19.49912452697754
2015-12-31,20.540000915527344,19.600000381469727,20.34000015258789,19.639999389648438,5990080.0,18.865163803100586
2016-01-04,19.700000762939453,17.68000030517578,19.600000381469727,17.68000030517578,5869154.0,16.98249053955078
2016-01-05,17.31999969482422,15.90999984741211,16.299999237060547,16.350000381469727,9041454.0,15.704959869384766
2016-01-06,16.969999313354492,16.149999618530273,16.559999465942383,16.8700008392334,5290500.0,16.204448699951172
2016-01-07,16.450000762939453,15.180000305175781,16.450000762939453,15.180000305175781,1556100.0,14.581120491027832
2016-01-08,15.800000190734863,14.170000076293945,15.550000190734863,15.0,7217702.0,14.408221244812012
2016-01-11,14.649999618530273,13.5,14.649999618530273,13.5,6364015.0,12.967398643493652
2016-01-12,14.399999618530273,13.399999618530273,13.399999618530273,14.15999984741211,6988883.0,13.601360321044922
2016-01-13,14.579999923706055,13.5,14.119999885559082,13.779999732971191,4956286.0,13.23635196685791
2016-01-14,15.15999984741211,13.0,13.479999542236328,15.15999984741211,7328332.0,14.561908721923828
2016-01-15,15.149999618530273,13.989999771118164,14.899999618530273,14.119999885559082,6432375.0,13.562938690185547
2016-01-18,14.760000228881836,13.600000381469727,13.899999618530273,14.319999694824219,4216318.0,13.755047798156738
2016-01-19,15.050000190734863,14.279999732971191,14.279999732971191,14.970000267028809,6222513.0,14.37940502166748
2016-01-20,14.949999809265137,14.479999542236328,14.800000190734863,14.550000190734863,5059666.0,13.975974082946777
2016-01-21,14.640000343322754,13.649999618530273,14.170000076293945,13.680000305175781,5133036.0,13.140297889709473
2016-01-22,14.479999542236328,13.75,13.800000190734863,14.430000305175781,4640611.0,13.860708236694336
2016-01-25,15.869999885559082,14.510000228881836,14.510000228881836,15.869999885559082,12159340.0,15.243897438049316
2016-01-26,17.299999237060547,15.600000381469727,15.920000076293945,16.649999618530273,20825406.0,15.993124961853027
2016-01-27,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0,15.993124961853027
2016-01-28,17.18000030517578,15.350000381469727,16.0,16.43000030517578,14307951.0,15.781805992126465
2016-01-29,16.59000015258789,15.399999618530273,15.699999809265137,16.020000457763672,9761755.0,15.387980461120605
2016-02-01,17.040000915527344,14.420000076293945,15.819999694824219,14.420000076293945,11831003.0,13.851103782653809
2016-02-02,14.949999809265137,12.979999542236328,13.050000190734863,14.420000076293945,17023697.0,13.851103782653809
2016-02-03,14.279999732971191,13.600000381469727,13.729999542236328,14.079999923706055,8402227.0,13.524516105651855
2016-02-04,14.460000038146973,13.970000267028809,14.069999694824219,14.149999618530273,7592117.0,13.591754913330078
2016-02-05,14.380000114440918,13.670000076293945,14.15999984741211,13.720000267028809,5685771.0,13.178719520568848
2016-02-15,13.670000076293945,12.819999694824219,13.199999809265137,13.479999542236328,4442147.0,12.948187828063965
2016-02-16,14.289999961853027,13.510000228881836,13.510000228881836,14.210000038146973,6568389.0,13.649388313293457
2016-02-17,15.619999885559082,14.229999542236328,14.229999542236328,15.619999885559082,12975789.0,15.00376033782959
2016-02-18,16.290000915527344,15.210000038146973,16.0,16.049999237060547,15938715.0,15.416796684265137
2016-02-19,16.149999618530273,15.359999656677246,15.789999961853027,16.079999923706055,10750270.0,15.445612907409668
2016-02-22,16.979999542236328,15.789999961853027,16.15999984741211,16.549999237060547,10095433.0,15.89707088470459
2016-02-23,16.649999618530273,15.789999961853027,16.540000915527344,16.549999237060547,7354474.0,15.89707088470459
2016-02-24,17.079999923706055,16.18000030517578,16.329999923706055,16.6200008392334,7865006.0,15.96430778503418
2016-02-25,16.56999969482422,14.960000038146973,16.559999465942383,14.960000038146973,7025311.0,14.369799613952637
2016-02-26,15.640000343322754,14.140000343322754,14.880000114440918,15.479999542236328,8136787.0,14.869282722473145
2016-02-29,15.239999771118164,14.010000228881836,15.079999923706055,14.920000076293945,6769928.0,14.331377029418945
2016-03-01,15.640000343322754,14.670000076293945,14.819999694824219,15.359999656677246,6499851.0,14.75401782989502
2016-03-02,16.299999237060547,15.149999618530273,15.170000076293945,16.170000076293945,8648532.0,15.532062530517578
2016-03-03,17.100000381469727,15.859999656677246,16.1200008392334,16.389999389648438,11233515.0,15.743382453918457
2016-03-04,16.3799991607666,15.0,16.200000762939453,15.859999656677246,8332976.0,15.234292030334473
2016-03-07,17.06999969482422,15.739999771118164,15.739999771118164,16.989999771118164,10863684.0,16.319711685180664
2016-03-08,17.799999237060547,16.0,16.760000228881836,17.6200008392334,11706161.0,16.92485809326172
2016-03-09,17.3799991607666,16.610000610351562,17.0,17.15999984741211,7478758.0,16.483003616333008
2016-03-10,17.190000534057617,16.0,17.100000381469727,16.1200008392334,4758541.0,15.48403549194336
2016-03-11,16.510000228881836,15.600000381469727,15.789999961853027,16.270000457763672,4744496.0,15.628116607666016
2016-03-14,17.170000076293945,16.350000381469727,16.5,17.010000228881836,7052091.0,16.33892250061035
2016-03-15,17.010000228881836,16.360000610351562,17.010000228881836,16.899999618530273,4907675.0,16.23326301574707
2016-03-16,16.950000762939453,16.149999618530273,16.760000228881836,16.6299991607666,5182699.0,15.97391414642334
2016-03-17,17.31999969482422,16.3700008392334,16.579999923706055,17.1299991607666,6776543.0,16.45418930053711
2016-03-18,17.8700008392334,17.040000915527344,17.09000015258789,17.530000686645508,8423235.0,16.838407516479492
2016-03-21,17.8799991607666,17.25,17.719999313354492,17.739999771118164,11528187.0,17.04012107849121
2016-03-22,18.399999618530273,17.389999389648438,17.5,17.530000686645508,10730211.0,16.838407516479492
2016-03-23,17.579999923706055,17.100000381469727,17.31999969482422,17.549999237060547,6012438.0,16.857616424560547
2016-03-24,17.350000381469727,16.84000015258789,17.309999465942383,16.8799991607666,6191816.0,16.21405029296875
2016-03-25,17.239999771118164,16.68000030517578,16.799999237060547,17.190000534057617,4587812.0,16.511821746826172
2016-03-28,17.479999542236328,16.68000030517578,17.25,16.700000762939453,6419455.0,16.04115104675293
2016-03-29,16.780000686645508,15.680000305175781,16.700000762939453,16.0,5649485.0,15.368768692016602
2016-03-30,16.549999237060547,16.079999923706055,16.079999923706055,16.469999313354492,5152552.0,15.820226669311523
2016-03-31,16.549999237060547,16.100000381469727,16.469999313354492,16.34000015258789,5675508.0,15.695355415344238
2016-04-01,17.969999313354492,16.299999237060547,16.360000610351562,17.969999313354492,15953752.0,17.26104736328125
2016-04-05,18.43000030517578,17.389999389648438,17.969999313354492,18.139999389648438,17045917.0,17.424341201782227
2016-04-06,18.639999389648438,17.829999923706055,18.139999389648438,18.209999084472656,12039825.0,17.491579055786133
2016-04-07,18.399999618530273,17.420000076293945,18.31999969482422,17.459999084472656,8113562.0,16.771167755126953
2016-04-08,17.350000381469727,16.690000534057617,17.209999084472656,16.979999542236328,6950214.0,16.31010627746582
2016-04-11,17.6200008392334,17.049999237060547,17.049999237060547,17.489999771118164,6278083.0,16.799985885620117
2016-04-12,17.450000762939453,16.860000610351562,17.309999465942383,17.389999389648438,5262066.0,16.703929901123047
2016-04-13,17.969999313354492,17.290000915527344,17.290000915527344,17.579999923706055,7435299.0,16.88643455505371
2016-04-14,18.15999984741211,17.600000381469727,18.110000610351562,17.90999984741211,7576697.0,17.20341682434082
2016-04-15,17.899999618530273,17.450000762939453,17.850000381469727,17.670000076293945,5022427.0,16.972883224487305
2016-04-18,17.969999313354492,17.200000762939453,17.40999984741211,17.84000015258789,5006484.0,17.136178970336914
2016-04-19,18.299999237060547,17.790000915527344,17.809999465942383,18.1299991607666,8550274.0,17.414735794067383
2016-04-20,18.139999389648438,16.459999084472656,18.079999923706055,16.670000076293945,9964364.0,16.01233673095703
2016-04-21,16.889999389648438,16.15999984741211,16.469999313354492,16.219999313354492,5855941.0,15.58008861541748
2016-04-22,16.43000030517578,15.850000381469727,16.0,16.219999313354492,3785146.0,15.58008861541748
2016-04-25,16.420000076293945,15.880000114440918,16.049999237060547,16.149999618530273,3230063.0,15.512850761413574
2016-04-26,16.56999969482422,16.149999618530273,16.209999084472656,16.479999542236328,3047606.0,15.829832077026367
2016-04-27,16.670000076293945,16.270000457763672,16.479999542236328,16.299999237060547,3214394.0,15.656932830810547
2016-04-28,16.440000534057617,15.199999809265137,16.200000762939453,16.3700008392334,5498101.0,15.724172592163086
2016-04-29,16.489999771118164,16.059999465942383,16.059999465942383,16.260000228881836,2571099.0,15.618511199951172
2016-05-03,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-04,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-05,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-06,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-09,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-10,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-11,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-12,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-13,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-16,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-17,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-18,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-19,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-20,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-23,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-24,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-25,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,15.618511199951172
2016-05-26,15.300000190734863,14.630000114440918,15.039999961853027,14.8100004196167,10244092.0,14.225717544555664
2016-05-27,14.569999694824219,14.199999809265137,14.329999923706055,14.319999694824219,5578434.0,13.755047798156738
2016-05-30,14.699999809265137,14.149999618530273,14.319999694824219,14.609999656677246,4142236.0,14.03360652923584
2016-05-31,15.039999961853027,14.40999984741211,14.430000305175781,14.989999771118164,6575607.0,14.398614883422852
2016-06-01,15.529999732971191,14.899999618530273,14.90999984741211,15.270000457763672,5269471.0,14.667569160461426
2016-06-02,15.569999694824219,15.199999809265137,15.210000038146973,15.470000267028809,3065279.0,14.859679222106934
2016-06-03,15.600000381469727,15.210000038146973,15.390000343322754,15.359999656677246,3736879.0,14.75401782989502
2016-06-06,15.800000190734863,15.300000190734863,15.300000190734863,15.699999809265137,3255267.0,15.080604553222656
2016-06-07,15.779999732971191,15.510000228881836,15.779999732971191,15.600000381469727,2505109.0,14.984549522399902
2016-06-08,15.680000305175781,15.3100004196167,15.65999984741211,15.4399995803833,2191665.0,14.830862045288086
2016-06-13,15.579999923706055,14.649999618530273,15.210000038146973,14.859999656677246,2949100.0,14.273743629455566
2016-06-14,15.380000114440918,14.720000267028809,15.0,15.34000015258789,2217638.0,14.734807014465332
2016-06-15,15.819999694824219,15.029999732971191,15.109999656677246,15.670000076293945,2929664.0,15.051788330078125
2016-06-16,15.890000343322754,15.449999809265137,15.649999618530273,15.5600004196167,2535094.0,14.946127891540527
2016-06-17,15.800000190734863,15.300000190734863,15.4399995803833,15.430000305175781,1524662.0,14.821257591247559
2016-06-20,15.699999809265137,15.210000038146973,15.479999542236328,15.65999984741211,1871655.0,15.042182922363281
2016-06-21,15.800000190734863,15.149999618530273,15.779999732971191,15.180000305175781,2076240.0,14.581120491027832
2016-06-22,15.329999923706055,14.899999618530273,15.180000305175781,15.300000190734863,2316492.0,14.696385383605957
2016-06-23,15.3100004196167,15.130000114440918,15.199999809265137,15.180000305175781,1076151.0,14.581120491027832
2016-06-24,15.319999694824219,14.4399995803833,15.25,14.90999984741211,2398053.0,14.321771621704102
2016-06-27,15.119999885559082,14.649999618530273,14.649999618530273,15.029999732971191,1373828.0,14.437037467956543
2016-06-28,15.399999618530273,14.869999885559082,15.0,15.34000015258789,2004516.0,14.734807014465332
2016-06-29,15.600000381469727,15.319999694824219,15.40999984741211,15.449999809265137,2208476.0,14.84046745300293
2016-06-30,15.5,15.260000228881836,15.449999809265137,15.3100004196167,1566244.0,14.705991744995117
2016-07-01,15.539999961853027,15.260000228881836,15.279999732971191,15.399999618530273,1824774.0,14.792440414428711
2016-07-04,15.699999809265137,15.25,15.329999923706055,15.640000343322754,2637873.0,15.022971153259277
2016-07-05,15.8100004196167,15.539999961853027,15.649999618530273,15.789999961853027,2791148.0,15.167054176330566
2016-07-06,16.719999313354492,15.640000343322754,15.640000343322754,16.190000534057617,9818826.0,15.551274299621582
2016-07-07,16.59000015258789,16.18000030517578,16.350000381469727,16.209999084472656,5700648.0,15.570483207702637
2016-07-08,16.34000015258789,15.800000190734863,16.079999923706055,16.079999923706055,3116564.0,15.445612907409668
2016-07-11,16.3799991607666,15.899999618530273,16.09000015258789,15.90999984741211,3110081.0,15.282320022583008
2016-07-12,16.149999618530273,15.890000343322754,15.90999984741211,16.06999969482422,2581369.0,15.436007499694824
2016-07-13,16.639999389648438,16.100000381469727,16.149999618530273,16.43000030517578,4784354.0,15.781805992126465
2016-07-14,16.489999771118164,16.1200008392334,16.399999618530273,16.239999771118164,3079529.0,15.599300384521484
2016-07-15,16.329999923706055,16.139999389648438,16.280000686645508,16.270000457763672,2075404.0,15.628116607666016
2016-07-18,16.299999237060547,15.979999542236328,16.299999237060547,16.149999618530273,2012239.0,15.512850761413574
2016-07-19,16.209999084472656,16.0,16.149999618530273,16.170000076293945,1173823.0,15.532062530517578
2016-07-20,16.600000381469727,16.079999923706055,16.1299991607666,16.520000457763672,2741078.0,15.868254661560059
2016-07-21,16.809999465942383,16.299999237060547,16.700000762939453,16.479999542236328,8228731.0,15.829832077026367
2016-07-22,16.389999389648438,15.979999542236328,16.3700008392334,16.059999465942383,4351084.0,15.426401138305664
2016-07-25,16.43000030517578,15.949999809265137,16.059999465942383,16.399999618530273,3304115.0,15.7529878616333
2016-07-26,16.75,16.18000030517578,16.360000610351562,16.459999084472656,7485267.0,15.810619354248047
2016-07-27,18.110000610351562,16.1200008392334,16.59000015258789,18.110000610351562,20763007.0,17.395524978637695
2016-07-28,19.920000076293945,18.690000534057617,19.3799991607666,19.920000076293945,42423064.0,19.134117126464844
2016-07-29,19.530000686645508,18.5,19.299999237060547,19.200000762939453,29390634.0,18.442523956298828
2016-08-01,19.350000381469727,17.829999923706055,18.940000534057617,18.020000457763672,25377184.0,17.3090763092041
2016-08-02,19.81999969482422,17.829999923706055,17.829999923706055,19.81999969482422,32534938.0,19.038063049316406
2016-08-03,21.18000030517578,19.43000030517578,19.43000030517578,20.1299991607666,39451721.0,19.335832595825195
2016-08-04,19.969999313354492,19.5,19.920000076293945,19.649999618530273,22732425.0,18.874767303466797
2016-08-05,20.229999542236328,19.149999618530273,19.56999969482422,19.670000076293945,18865482.0,18.89398193359375
2016-08-08,20.790000915527344,19.479999542236328,19.579999923706055,20.09000015258789,23982658.0,19.29741096496582
2016-08-09,20.690000534057617,19.100000381469727,19.899999618530273,20.399999618530273,23978734.0,19.59518051147461
2016-08-10,20.149999618530273,19.40999984741211,20.010000228881836,19.489999771118164,15072031.0,18.721080780029297
2016-08-11,19.760000228881836,18.709999084472656,19.209999084472656,18.920000076293945,14775577.0,18.17357063293457
2016-08-12,19.200000762939453,18.530000686645508,19.0,19.15999984741211,12091893.0,18.40410041809082
2016-08-15,19.790000915527344,18.799999237060547,19.1200008392334,19.56999969482422,15635631.0,18.797924041748047
2016-08-16,19.950000762939453,19.280000686645508,19.489999771118164,19.3799991607666,11366046.0,18.615419387817383
2016-08-17,20.200000762939453,19.010000228881836,19.34000015258789,19.93000030517578,18752448.0,19.14372444152832
2016-08-18,20.110000610351562,19.399999618530273,19.600000381469727,19.790000915527344,15102164.0,19.009246826171875
2016-08-19,19.690000534057617,19.100000381469727,19.68000030517578,19.110000610351562,10156425.0,18.3560733795166
2016-08-22,18.899999618530273,18.010000228881836,18.75,18.190000534057617,10767382.0,17.472370147705078
2016-08-23,18.239999771118164,17.709999084472656,18.0,18.110000610351562,7849263.0,17.395524978637695
2016-08-24,18.309999465942383,17.850000381469727,18.1200008392334,17.969999313354492,6161100.0,17.26104736328125
2016-08-25,18.299999237060547,17.649999618530273,17.75,18.059999465942383,6303703.0,17.347497940063477
2016-08-26,18.15999984741211,17.899999618530273,18.059999465942383,18.049999237060547,4639325.0,17.337890625
2016-08-29,18.1299991607666,17.81999969482422,17.920000076293945,17.979999542236328,3608209.0,17.270652770996094
2016-08-30,18.1299991607666,17.770000457763672,18.1299991607666,17.860000610351562,3878345.0,17.15538787841797
2016-08-31,18.15999984741211,17.510000228881836,17.84000015258789,18.079999923706055,6452339.0,17.366708755493164
2016-09-01,18.299999237060547,17.889999389648438,18.040000915527344,17.959999084472656,4940668.0,17.251441955566406
2016-09-02,18.200000762939453,17.719999313354492,17.959999084472656,17.809999465942383,3423069.0,17.10736083984375
2016-09-05,18.059999465942383,17.719999313354492,17.790000915527344,17.920000076293945,3147634.0,17.213022232055664
2016-09-06,18.18000030517578,17.5,17.8799991607666,18.079999923706055,4372141.0,17.366708755493164
2016-09-07,18.450000762939453,17.920000076293945,18.079999923706055,18.31999969482422,6102543.0,17.597240447998047
2016-09-08,18.309999465942383,18.030000686645508,18.309999465942383,18.15999984741211,3570457.0,17.443552017211914
2016-09-09,18.350000381469727,17.8799991607666,18.15999984741211,17.940000534057617,2881403.0,17.23223114013672
2016-09-12,17.81999969482422,17.329999923706055,17.520000457763672,17.40999984741211,4492633.0,16.723142623901367
2016-09-13,17.6299991607666,17.3799991607666,17.510000228881836,17.600000381469727,2963707.0,16.90564727783203
2016-09-14,17.700000762939453,17.389999389648438,17.489999771118164,17.56999969482422,2249801.0,16.876829147338867
2016-09-19,17.860000610351562,17.510000228881836,17.639999389648438,17.81999969482422,2018600.0,17.116966247558594
2016-09-20,17.90999984741211,17.6299991607666,17.90999984741211,17.829999923706055,1811600.0,17.126571655273438
2016-09-21,17.93000030517578,17.780000686645508,17.850000381469727,17.850000381469727,1890833.0,17.145782470703125
2016-09-22,18.34000015258789,17.920000076293945,17.920000076293945,18.200000762939453,4587080.0,17.481975555419922
2016-09-23,18.469999313354492,18.030000686645508,18.1299991607666,18.43000030517578,4284764.0,17.70290184020996
2016-09-26,18.549999237060547,17.65999984741211,18.549999237060547,17.8799991607666,3743316.0,17.174598693847656
2016-09-27,17.959999084472656,17.540000915527344,17.799999237060547,17.889999389648438,2819899.0,17.1842041015625
2016-09-28,18.290000915527344,17.889999389648438,17.889999389648438,17.959999084472656,2599054.0,17.251441955566406
2016-09-29,18.09000015258789,17.75,17.950000762939453,17.93000030517578,2778053.0,17.222627639770508
2016-09-30,18.290000915527344,17.520000457763672,17.729999542236328,18.040000915527344,5115291.0,17.328289031982422
2016-10-10,18.549999237060547,18.010000228881836,18.5,18.229999542236328,3920849.0,17.510791778564453
2016-10-11,18.899999618530273,18.139999389648438,18.239999771118164,18.639999389648438,6656055.0,17.90461540222168
2016-10-12,18.729999542236328,18.350000381469727,18.440000534057617,18.670000076293945,4250171.0,17.933433532714844
2016-10-13,18.719999313354492,18.40999984741211,18.670000076293945,18.450000762939453,2392384.0,17.72211456298828
2016-10-14,18.600000381469727,18.100000381469727,18.459999084472656,18.15999984741211,2563053.0,17.443552017211914
2016-10-17,18.399999618530273,18.06999969482422,18.139999389648438,18.229999542236328,2987793.0,17.510791778564453
2016-10-18,18.329999923706055,18.079999923706055,18.110000610351562,18.290000915527344,2541172.0,17.568424224853516
2016-10-19,18.8799991607666,18.190000534057617,18.31999969482422,18.649999618530273,5756339.0,17.914222717285156
2016-10-20,18.709999084472656,18.329999923706055,18.610000610351562,18.559999465942383,3500191.0,17.82777214050293
2016-10-21,19.469999313354492,18.469999313354492,18.579999923706055,18.829999923706055,7366183.0,18.08711814880371
2016-10-24,19.399999618530273,18.610000610351562,19.0,19.0,6732767.0,18.25041389465332
2016-10-25,19.489999771118164,18.5,18.5,18.670000076293945,6038837.0,17.933433532714844
2016-10-26,18.93000030517578,18.5,18.93000030517578,18.649999618530273,5775211.0,17.914222717285156
2016-10-27,18.899999618530273,18.59000015258789,18.790000915527344,18.68000030517578,4927780.0,17.943037033081055
2016-10-28,18.719999313354492,18.309999465942383,18.600000381469727,18.34000015258789,4033043.0,17.616453170776367
2016-10-31,18.299999237060547,17.479999542236328,18.260000228881836,17.84000015258789,5987123.0,17.136178970336914
2016-11-01,18.280000686645508,17.809999465942383,17.850000381469727,18.200000762939453,4751222.0,17.481975555419922
2016-11-02,18.969999313354492,18.110000610351562,18.1200008392334,18.549999237060547,5354287.0,17.818164825439453
2016-11-03,18.760000228881836,18.149999618530273,18.450000762939453,18.719999313354492,4683827.0,17.981456756591797
2016-11-04,18.860000610351562,18.579999923706055,18.709999084472656,18.799999237060547,2823786.0,18.058303833007812
2016-11-07,18.90999984741211,18.6200008392334,18.649999618530273,18.850000381469727,3630510.0,18.10633087158203
2016-11-08,18.90999984741211,18.600000381469727,18.889999389648438,18.790000915527344,4046556.0,18.04869842529297
2016-11-09,18.8799991607666,18.530000686645508,18.770000457763672,18.790000915527344,5210332.0,18.04869842529297
2016-11-10,19.200000762939453,18.700000762939453,18.700000762939453,18.940000534057617,4830416.0,18.192779541015625
2016-11-11,19.43000030517578,18.84000015258789,18.950000762939453,19.350000381469727,5826688.0,18.586605072021484
2016-11-14,19.969999313354492,19.139999389648438,19.260000228881836,19.940000534057617,7936741.0,19.153329849243164
2016-11-15,20.389999389648438,19.600000381469727,19.950000762939453,20.3700008392334,7960924.0,19.566364288330078
2016-11-16,20.5,19.920000076293945,20.209999084472656,20.020000457763672,6573294.0,19.230173110961914
2016-11-17,20.649999618530273,19.700000762939453,20.059999465942383,20.3799991607666,5818441.0,19.575969696044922
2016-11-18,20.59000015258789,19.979999542236328,20.479999542236328,20.010000228881836,3628162.0,19.22056770324707
2016-11-21,20.18000030517578,19.760000228881836,19.829999923706055,19.8700008392334,3608152.0,19.086090087890625
2016-11-22,21.299999237060547,19.899999618530273,19.899999618530273,21.1200008392334,7605797.0,20.286775588989258
2016-11-23,20.8700008392334,20.200000762939453,20.579999923706055,20.299999237060547,6526660.0,19.49912452697754
2016-11-24,20.479999542236328,20.030000686645508,20.219999313354492,20.34000015258789,3468305.0,19.537548065185547
2016-11-25,20.440000534057617,19.670000076293945,20.280000686645508,20.360000610351562,4145556.0,19.556760787963867
2016-11-28,20.579999923706055,20.0,20.360000610351562,20.469999313354492,3447743.0,19.662418365478516
2016-11-29,20.420000076293945,19.770000457763672,20.260000228881836,20.329999923706055,4532691.0,19.527942657470703
2016-11-30,21.290000915527344,19.899999618530273,20.25,20.670000076293945,4746233.0,19.854528427124023
2016-12-01,20.860000610351562,20.200000762939453,20.670000076293945,20.65999984741211,2594710.0,19.84492301940918
2016-12-02,20.59000015258789,19.899999618530273,20.59000015258789,20.149999618530273,3128260.0,19.35504150390625
2016-12-05,20.190000534057617,19.829999923706055,19.850000381469727,20.040000915527344,2828897.0,19.24938201904297
2016-12-06,20.18000030517578,19.829999923706055,19.829999923706055,20.0,1774100.0,19.210960388183594
2016-12-07,20.190000534057617,19.899999618530273,19.899999618530273,20.030000686645508,2813368.0,19.239778518676758
2016-12-08,20.15999984741211,19.860000610351562,19.93000030517578,19.950000762939453,1962251.0,19.162935256958008
2016-12-09,20.829999923706055,19.899999618530273,19.899999618530273,20.34000015258789,4701857.0,19.537548065185547
2016-12-12,20.399999618530273,19.559999465942383,20.229999542236328,19.790000915527344,5344241.0,19.009246826171875
2016-12-13,21.299999237060547,19.450000762939453,19.520000457763672,20.780000686645508,5320513.0,19.960187911987305
2016-12-14,22.280000686645508,20.649999618530273,20.649999618530273,20.889999389648438,8731985.0,20.065847396850586
2016-12-15,21.68000030517578,20.610000610351562,20.700000762939453,21.389999389648438,8167644.0,20.54612159729004
2016-12-16,22.6299991607666,21.190000534057617,21.200000762939453,22.010000228881836,9586952.0,21.141664505004883
2016-12-19,22.56999969482422,21.270000457763672,21.770000457763672,21.65999984741211,7486979.0,20.805471420288086
2016-12-20,21.969999313354492,21.030000686645508,21.5,21.420000076293945,4644409.0,20.574939727783203
2016-12-21,22.049999237060547,21.100000381469727,21.520000457763672,21.639999389648438,6059229.0,20.7862606048584
2016-12-22,21.739999771118164,21.079999923706055,21.350000381469727,21.5,4056311.0,20.651782989501953
2016-12-23,21.600000381469727,20.760000228881836,21.399999618530273,21.059999465942383,4343688.0,20.229141235351562
2016-12-26,22.5,20.8700008392334,20.8799991607666,22.200000762939453,8184607.0,21.324167251586914
2016-12-27,23.979999542236328,21.610000610351562,22.200000762939453,23.420000076293945,16481274.0,22.496036529541016
2016-12-28,23.350000381469727,22.299999237060547,22.979999542236328,22.739999771118164,7227502.0,21.842863082885742
2016-12-29,22.3700008392334,21.309999465942383,21.889999389648438,22.229999542236328,10822529.0,21.352985382080078
2016-12-30,22.25,21.579999923706055,21.989999771118164,21.739999771118164,9465142.0,20.882314682006836
2017-01-03,22.299999237060547,21.700000762939453,21.719999313354492,22.030000686645508,6503455.0,21.16087532043457
2017-01-04,22.959999084472656,21.360000610351562,22.030000686645508,22.770000457763672,7936653.0,21.871681213378906
2017-01-05,23.40999984741211,22.329999923706055,22.399999618530273,22.799999237060547,6602087.0,21.900493621826172
2017-01-06,23.489999771118164,22.450000762939453,22.799999237060547,23.290000915527344,5680104.0,22.371166229248047
2017-01-09,23.200000762939453,22.709999084472656,23.18000030517578,23.040000915527344,7919274.0,22.13102912902832
2017-01-10,23.239999771118164,22.229999542236328,23.0,22.770000457763672,8940100.0,21.871681213378906
2017-01-11,23.0,21.75,22.520000457763672,22.700000762939453,11888740.0,21.804443359375
2017-01-12,22.790000915527344,21.81999969482422,22.399999618530273,22.260000228881836,4057248.0,21.381799697875977
2017-01-13,22.81999969482422,21.860000610351562,22.09000015258789,22.270000457763672,4991810.0,21.391407012939453
2017-01-16,22.15999984741211,20.110000610351562,22.100000381469727,21.780000686645508,9641045.0,20.92073631286621
2017-01-17,22.200000762939453,21.270000457763672,21.690000534057617,21.829999923706055,4945749.0,20.96876335144043
2017-01-18,22.25,21.600000381469727,21.600000381469727,22.139999389648438,3641357.0,21.26653289794922
2017-01-19,22.969999313354492,22.100000381469727,22.110000610351562,22.920000076293945,6119219.0,22.01576042175293
2017-01-20,23.280000686645508,22.559999465942383,22.920000076293945,23.15999984741211,5401500.0,22.246294021606445
2017-01-23,23.5,22.860000610351562,23.0,23.469999313354492,3978355.0,22.5440616607666
2017-01-24,23.530000686645508,23.209999084472656,23.290000915527344,23.420000076293945,2690184.0,22.496036529541016
2017-01-25,24.06999969482422,23.329999923706055,23.420000076293945,23.84000015258789,4129601.0,22.899465560913086
2017-01-26,23.84000015258789,22.90999984741211,23.75,23.079999923706055,3854100.0,22.169448852539062
2017-02-03,23.3700008392334,22.6299991607666,22.979999542236328,23.31999969482422,2020678.0,22.399980545043945
2017-02-06,23.540000915527344,23.25,23.290000915527344,23.389999389648438,4400849.0,22.46721839904785
2017-02-07,25.0,23.229999542236328,23.229999542236328,24.329999923706055,7355509.0,23.370134353637695
2017-02-08,26.760000228881836,24.030000686645508,24.540000915527344,26.760000228881836,26991250.0,25.704265594482422
2017-02-09,29.440000534057617,28.200000762939453,28.979999542236328,29.440000534057617,31516476.0,28.278533935546875
2017-02-10,30.5,26.5,30.31999969482422,26.5,72227855.0,25.454524993896484
2017-02-13,24.950000762939453,23.850000381469727,24.100000381469727,23.860000610351562,42329637.0,22.918676376342773
2017-02-14,24.25,23.459999084472656,23.649999618530273,23.8700008392334,23209770.0,22.92828369140625
2017-02-15,24.0,22.809999465942383,23.8700008392334,23.0,26928156.0,22.092605590820312
2017-02-16,23.170000076293945,22.229999542236328,23.049999237060547,22.420000076293945,20229694.0,21.53548812866211
2017-02-17,22.649999618530273,22.1299991607666,22.450000762939453,22.18000030517578,15354030.0,21.304956436157227
2017-02-20,22.079999923706055,21.200000762939453,22.079999923706055,21.399999618530273,16084070.0,20.555727005004883
2017-02-21,21.639999389648438,21.229999542236328,21.3799991607666,21.510000228881836,10123706.0,20.661388397216797
2017-02-22,21.670000076293945,21.329999923706055,21.520000457763672,21.489999771118164,8495085.0,20.642179489135742
2017-02-23,21.549999237060547,20.729999542236328,21.510000228881836,20.940000534057617,12674401.0,20.11387825012207
2017-02-24,21.06999969482422,20.809999465942383,20.899999618530273,21.040000915527344,6746689.0,20.209930419921875
2017-02-27,21.350000381469727,20.829999923706055,21.059999465942383,21.280000686645508,9983207.0,20.440462112426758
2017-02-28,21.25,21.0,21.25,21.209999084472656,6641504.0,20.373226165771484
2017-03-01,21.469999313354492,21.040000915527344,21.280000686645508,21.329999923706055,8818881.0,20.48849105834961
2017-03-02,21.40999984741211,20.59000015258789,21.350000381469727,20.610000610351562,9671539.0,19.79689598083496
2017-03-03,20.5,20.1299991607666,20.5,20.34000015258789,7264488.0,19.537548065185547
2017-03-06,20.530000686645508,20.200000762939453,20.280000686645508,20.520000457763672,4912549.0,19.710447311401367
2017-03-07,20.579999923706055,20.309999465942383,20.440000534057617,20.420000076293945,4873994.0,19.614391326904297
2017-03-08,20.520000457763672,20.18000030517578,20.3799991607666,20.229999542236328,4977204.0,19.431886672973633
2017-03-09,20.229999542236328,19.65999984741211,20.200000762939453,19.799999237060547,7397400.0,19.01885223388672
2017-03-10,20.149999618530273,19.850000381469727,19.8799991607666,20.030000686645508,5849898.0,19.239778518676758
2017-03-13,20.09000015258789,19.600000381469727,20.059999465942383,19.979999542236328,4608695.0,19.191749572753906
2017-03-14,20.40999984741211,19.899999618530273,19.979999542236328,20.209999084472656,6843633.0,19.412675857543945
2017-03-15,20.350000381469727,20.020000457763672,20.079999923706055,20.100000381469727,4844026.0,19.307016372680664
2017-03-16,20.459999084472656,20.100000381469727,20.149999618530273,20.40999984741211,6336566.0,19.604785919189453
2017-03-17,20.489999771118164,20.06999969482422,20.40999984741211,20.1200008392334,5825586.0,19.32622718811035
2017-03-20,20.329999923706055,19.969999313354492,20.049999237060547,20.299999237060547,4748101.0,19.49912452697754
2017-03-21,20.389999389648438,20.200000762939453,20.299999237060547,20.34000015258789,4158882.0,19.537548065185547
2017-03-22,20.239999771118164,19.899999618530273,20.239999771118164,19.950000762939453,4671300.0,19.162935256958008
2017-03-23,20.079999923706055,19.15999984741211,19.940000534057617,19.40999984741211,7073200.0,18.644237518310547
2017-03-24,19.420000076293945,19.020000457763672,19.309999465942383,19.219999313354492,5772071.0,18.461732864379883
2017-03-27,19.510000228881836,19.149999618530273,19.239999771118164,19.489999771118164,4833693.0,18.721080780029297
2017-03-28,19.68000030517578,19.34000015258789,19.469999313354492,19.3799991607666,3514100.0,18.615419387817383
2017-03-29,19.3799991607666,19.06999969482422,19.34000015258789,19.09000015258789,4026001.0,18.336862564086914
2017-03-30,19.420000076293945,18.979999542236328,19.06999969482422,19.170000076293945,6612000.0,18.413707733154297
2017-03-31,19.31999969482422,18.440000534057617,19.190000534057617,18.600000381469727,6623565.0,17.866193771362305
2017-04-05,18.760000228881836,18.299999237060547,18.450000762939453,18.709999084472656,4270979.0,17.971853256225586
2017-04-06,19.149999618530273,18.549999237060547,18.709999084472656,18.989999771118164,5304068.0,18.240806579589844
2017-04-07,19.110000610351562,18.540000915527344,18.8700008392334,18.709999084472656,4856435.0,17.971853256225586
2017-04-10,18.700000762939453,18.100000381469727,18.649999618530273,18.15999984741211,5809242.0,17.443552017211914
2017-04-11,18.149999618530273,17.290000915527344,18.010000228881836,17.65999984741211,8492909.0,16.96327781677246
2017-04-12,17.760000228881836,17.34000015258789,17.65999984741211,17.440000534057617,4080491.0,16.7519588470459
2017-04-13,18.450000762939453,17.09000015258789,17.3799991607666,17.739999771118164,8299441.0,17.04012107849121
2017-04-14,18.100000381469727,17.399999618530273,17.540000915527344,17.639999389648438,6166981.0,16.944067001342773
2017-04-17,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0,16.944067001342773
2017-04-18,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0,16.944067001342773
2017-04-19,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0,16.944067001342773
2017-04-20,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0,16.944067001342773
2017-04-21,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0,16.944067001342773
2017-04-24,18.239999771118164,17.229999542236328,17.700000762939453,18.06999969482422,8712558.0,17.35710334777832
2017-04-25,18.299999237060547,17.549999237060547,17.780000686645508,18.25,6684023.0,17.530000686645508
2017-04-26,18.399999618530273,18.0,18.139999389648438,18.239999771118164,3743821.0,17.520395278930664
2017-04-27,18.5,18.020000457763672,18.399999618530273,18.459999084472656,4171541.0,17.73171615600586
2017-04-28,18.559999465942383,18.309999465942383,18.329999923706055,18.479999542236328,2810783.0,17.750926971435547
2017-05-02,18.5,18.030000686645508,18.5,18.040000915527344,2766847.0,17.328289031982422
2017-05-03,18.3799991607666,17.8799991607666,17.8799991607666,18.270000457763672,2923300.0,17.549213409423828
2017-05-04,18.549999237060547,17.93000030517578,18.0,18.3700008392334,2942306.0,17.645267486572266
2017-05-05,18.65999984741211,18.200000762939453,18.3799991607666,18.3799991607666,2509200.0,17.65487289428711
2017-05-08,19.979999542236328,18.799999237060547,19.299999237060547,19.030000686645508,10351052.0,18.27923011779785
2017-05-09,19.34000015258789,18.5,19.09000015258789,18.780000686645508,5443722.0,18.039094924926758
2017-05-10,18.90999984741211,17.5,18.809999465942383,17.579999923706055,5968810.0,16.88643455505371
2017-05-11,17.450000762939453,16.559999465942383,17.450000762939453,17.06999969482422,5187797.0,16.396554946899414
2017-05-12,17.25,16.670000076293945,17.0,17.15999984741211,3623239.0,16.483003616333008
2017-05-15,17.40999984741211,17.020000457763672,17.079999923706055,17.190000534057617,2268052.0,16.511821746826172
2017-05-16,17.520000457763672,17.030000686645508,17.510000228881836,17.469999313354492,2321008.0,16.780773162841797
2017-05-17,17.950000762939453,17.34000015258789,17.56999969482422,17.75,2758000.0,17.049728393554688
2017-05-18,17.719999313354492,17.459999084472656,17.56999969482422,17.600000381469727,1874367.0,16.90564727783203
2017-05-19,18.280000686645508,17.520000457763672,17.549999237060547,17.75,2709875.0,17.049728393554688
2017-05-22,17.75,16.950000762939453,17.670000076293945,16.969999313354492,2363000.0,16.300498962402344
2017-05-23,17.25,16.68000030517578,17.0,16.790000915527344,2154178.0,16.12760353088379
2017-05-24,17.079999923706055,16.520000457763672,16.68000030517578,17.059999465942383,1597796.0,16.38694953918457
2017-05-25,17.3700008392334,16.850000381469727,17.06999969482422,17.350000381469727,1643373.0,16.665508270263672
2017-05-26,17.670000076293945,17.219999313354492,17.299999237060547,17.610000610351562,1945005.0,16.915250778198242
2017-05-31,17.950000762939453,17.59000015258789,17.65999984741211,17.600000381469727,1748364.0,16.90564727783203
2017-06-01,17.729999542236328,17.399999618530273,17.670000076293945,17.43000030517578,1530749.0,16.742353439331055
2017-06-02,17.549999237060547,17.049999237060547,17.110000610351562,17.399999618530273,1182064.0,16.713537216186523
2017-06-05,17.600000381469727,17.40999984741211,17.5,17.450000762939453,763000.0,16.761566162109375
2017-06-06,17.56999969482422,17.399999618530273,17.399999618530273,17.5,789601.0,16.80959129333496
2017-06-07,18.479999542236328,18.0,18.479999542236328,18.110000610351562,4043153.0,17.395524978637695
2017-06-08,18.149999618530273,17.90999984741211,18.010000228881836,18.030000686645508,2037733.0,17.318681716918945
2017-06-09,18.469999313354492,17.899999618530273,17.950000762939453,18.170000076293945,3642243.0,17.45315933227539
2017-06-12,18.450000762939453,17.90999984741211,18.059999465942383,18.010000228881836,1613000.0,17.299470901489258
2017-06-13,18.139999389648438,17.829999923706055,18.0,18.040000915527344,1573466.0,17.328289031982422
2017-06-14,18.040000915527344,17.81999969482422,18.040000915527344,17.860000610351562,1504004.0,17.15538787841797
2017-06-15,18.190000534057617,17.860000610351562,17.860000610351562,18.09000015258789,1588126.0,17.376314163208008
2017-06-16,18.969999313354492,18.200000762939453,18.43000030517578,18.549999237060547,4320032.0,17.818164825439453
2017-06-19,18.600000381469727,18.170000076293945,18.450000762939453,18.59000015258789,2353031.0,17.85658836364746
2017-06-20,18.579999923706055,18.31999969482422,18.579999923706055,18.350000381469727,2024880.0,17.626056671142578
2017-06-21,18.579999923706055,18.31999969482422,18.450000762939453,18.360000610351562,1405570.0,17.635662078857422
2017-06-22,18.540000915527344,18.020000457763672,18.360000610351562,18.040000915527344,1576510.0,17.328289031982422
2017-06-23,18.09000015258789,17.579999923706055,18.049999237060547,17.860000610351562,1613540.0,17.15538787841797
2017-06-26,17.969999313354492,17.729999542236328,17.729999542236328,17.920000076293945,1329151.0,17.213022232055664
2017-06-27,18.1299991607666,17.899999618530273,18.079999923706055,17.950000762939453,961468.0,17.241840362548828
2017-06-28,18.969999313354492,18.25,18.25,18.459999084472656,4722870.0,17.73171615600586
2017-06-29,18.450000762939453,18.1299991607666,18.25,18.260000228881836,2091577.0,17.539608001708984
2017-06-30,18.360000610351562,18.079999923706055,18.25,18.290000915527344,1338345.0,17.568424224853516
2017-07-03,18.530000686645508,18.209999084472656,18.209999084472656,18.389999389648438,1416761.0,17.664480209350586
2017-07-04,18.399999618530273,18.219999313354492,18.3799991607666,18.34000015258789,1035879.0,17.616453170776367
2017-07-05,18.399999618530273,18.239999771118164,18.25,18.3799991607666,1166100.0,17.65487289428711
2017-07-06,18.3700008392334,18.06999969482422,18.309999465942383,18.219999313354492,1257400.0,17.501184463500977
2017-07-07,18.219999313354492,18.06999969482422,18.190000534057617,18.170000076293945,1275500.0,17.45315933227539
2017-07-10,18.25,17.899999618530273,18.25,17.93000030517578,1557348.0,17.222627639770508
2017-07-11,17.93000030517578,17.639999389648438,17.809999465942383,17.729999542236328,1638401.0,17.030517578125
2017-07-12,17.950000762939453,17.670000076293945,17.670000076293945,17.889999389648438,1316886.0,17.1842041015625
2017-07-13,18.68000030517578,18.100000381469727,18.190000534057617,18.360000610351562,5056000.0,17.635662078857422
2017-07-14,18.25,17.739999771118164,18.1200008392334,17.790000915527344,3021500.0,17.088151931762695
2017-07-17,17.760000228881836,16.510000228881836,17.760000228881836,16.829999923706055,3130082.0,16.16602325439453
2017-07-18,17.0,16.68000030517578,16.829999923706055,16.940000534057617,1294112.0,16.271684646606445
2017-07-19,17.18000030517578,16.649999618530273,16.649999618530273,17.079999923706055,1403082.0,16.406160354614258
2017-07-20,17.299999237060547,16.969999313354492,17.15999984741211,17.100000381469727,1942482.0,16.425373077392578
2017-07-21,17.270000457763672,16.899999618530273,17.100000381469727,17.06999969482422,1721629.0,16.396554946899414
2017-07-24,17.280000686645508,16.850000381469727,17.09000015258789,17.229999542236328,1298436.0,16.550243377685547
2017-07-25,17.299999237060547,17.059999465942383,17.25,17.209999084472656,1248746.0,16.53103256225586
2017-07-26,17.479999542236328,17.15999984741211,17.190000534057617,17.350000381469727,1120299.0,16.665508270263672
2017-07-27,17.479999542236328,17.239999771118164,17.350000381469727,17.34000015258789,1183010.0,16.65590476989746
2017-07-28,17.540000915527344,17.329999923706055,17.329999923706055,17.3700008392334,835902.0,16.684722900390625
2017-07-31,17.420000076293945,17.260000228881836,17.260000228881836,17.309999465942383,1037200.0,16.627084732055664
2017-08-01,17.540000915527344,17.360000610351562,17.450000762939453,17.440000534057617,869336.0,16.7519588470459
2017-08-02,17.530000686645508,17.239999771118164,17.530000686645508,17.239999771118164,907800.0,16.55984878540039
2017-08-03,17.43000030517578,17.09000015258789,17.239999771118164,17.239999771118164,838731.0,16.55984878540039
2017-08-04,17.440000534057617,17.229999542236328,17.290000915527344,17.25,587301.0,16.569454193115234
2017-08-07,17.3700008392334,17.149999618530273,17.25,17.260000228881836,663900.0,16.57906150817871
2017-08-08,17.950000762939453,17.219999313354492,17.360000610351562,17.75,1880373.0,17.049728393554688
2017-08-09,17.670000076293945,17.280000686645508,17.670000076293945,17.440000534057617,1289961.0,16.7519588470459
2017-08-10,17.56999969482422,17.25,17.440000534057617,17.290000915527344,981100.0,16.607877731323242
2017-08-11,17.479999542236328,17.079999923706055,17.09000015258789,17.219999313354492,952601.0,16.54063606262207
2017-08-14,17.5,17.139999389648438,17.139999389648438,17.399999618530273,624613.0,16.713537216186523
2017-08-15,17.530000686645508,17.399999618530273,17.5,17.479999542236328,823163.0,16.790380477905273
2017-08-16,17.520000457763672,17.360000610351562,17.520000457763672,17.489999771118164,652050.0,16.799985885620117
2017-08-17,17.860000610351562,17.40999984741211,17.489999771118164,17.729999542236328,1368080.0,17.030517578125
2017-08-18,17.989999771118164,17.559999465942383,17.709999084472656,17.799999237060547,1438992.0,17.097755432128906
2017-08-21,18.040000915527344,17.780000686645508,17.780000686645508,17.860000610351562,1121740.0,17.15538787841797
2017-08-22,17.950000762939453,17.56999969482422,17.860000610351562,17.59000015258789,996900.0,16.896039962768555
2017-08-23,17.8799991607666,17.600000381469727,17.68000030517578,17.670000076293945,849171.0,16.972883224487305
2017-08-24,17.739999771118164,17.389999389648438,17.739999771118164,17.549999237060547,1223500.0,16.857616424560547
2017-08-25,17.600000381469727,17.360000610351562,17.549999237060547,17.530000686645508,1142801.0,16.838407516479492
2017-08-28,17.700000762939453,17.450000762939453,17.549999237060547,17.65999984741211,1072751.0,16.96327781677246
2017-08-29,17.700000762939453,17.600000381469727,17.65999984741211,17.610000610351562,588400.0,16.915250778198242
2017-08-30,18.149999618530273,17.799999237060547,17.84000015258789,17.8799991607666,2227659.0,17.174598693847656
2017-08-31,18.18000030517578,17.809999465942383,17.809999465942383,18.079999923706055,2068089.0,17.366708755493164
2017-09-01,18.149999618530273,17.940000534057617,18.149999618530273,18.020000457763672,1143431.0,17.3090763092041
2017-09-04,18.0,17.81999969482422,17.860000610351562,17.90999984741211,1070871.0,17.20341682434082
2017-09-05,18.040000915527344,17.809999465942383,17.899999618530273,17.920000076293945,692400.0,17.213022232055664
2017-09-06,17.950000762939453,17.809999465942383,17.950000762939453,17.889999389648438,633053.0,17.1842041015625
2017-09-07,18.09000015258789,17.75,17.940000534057617,17.860000610351562,862016.0,17.15538787841797
2017-09-08,18.049999237060547,17.850000381469727,17.860000610351562,17.93000030517578,954206.0,17.222627639770508
2017-09-11,18.0,17.81999969482422,18.0,17.860000610351562,719780.0,17.15538787841797
2017-09-12,17.979999542236328,17.799999237060547,17.850000381469727,17.829999923706055,1254612.0,17.126571655273438
2017-09-13,17.950000762939453,17.809999465942383,17.81999969482422,17.8799991607666,618525.0,17.174598693847656
2017-09-14,17.969999313354492,17.860000610351562,17.860000610351562,17.940000534057617,1041402.0,17.23223114013672
2017-09-15,17.93000030517578,17.75,17.8799991607666,17.770000457763672,768761.0,17.068939208984375
2017-09-18,17.969999313354492,17.719999313354492,17.729999542236328,17.850000381469727,864622.0,17.145782470703125
2017-09-19,17.950000762939453,17.799999237060547,17.799999237060547,17.81999969482422,946116.0,17.116966247558594
2017-09-20,17.899999618530273,17.760000228881836,17.760000228881836,17.850000381469727,708001.0,17.145782470703125
2017-09-21,19.239999771118164,17.940000534057617,17.940000534057617,18.540000915527344,6753860.0,17.808563232421875
2017-09-22,18.479999542236328,18.100000381469727,18.3799991607666,18.15999984741211,2690800.0,17.443552017211914
2017-09-25,18.43000030517578,18.1299991607666,18.219999313354492,18.15999984741211,1636800.0,17.443552017211914
2017-09-26,18.229999542236328,17.670000076293945,18.149999618530273,17.719999313354492,2007449.0,17.020910263061523
2017-09-27,17.90999984741211,17.5,17.700000762939453,17.739999771118164,1042752.0,17.04012107849121
2017-09-28,17.739999771118164,17.389999389648438,17.65999984741211,17.440000534057617,1239819.0,16.7519588470459
2017-09-29,17.760000228881836,17.479999542236328,17.479999542236328,17.600000381469727,597866.0,16.90564727783203
2017-10-09,17.850000381469727,17.639999389648438,17.639999389648438,17.770000457763672,720106.0,17.068939208984375
2017-10-10,17.829999923706055,17.649999618530273,17.719999313354492,17.700000762939453,1245890.0,17.00170135498047
2017-10-11,18.579999923706055,17.850000381469727,17.850000381469727,18.09000015258789,2689706.0,17.376314163208008
2017-10-12,18.0,17.780000686645508,17.989999771118164,17.84000015258789,1282031.0,17.136178970336914
2017-10-13,17.90999984741211,17.770000457763672,17.84000015258789,17.899999618530273,699398.0,17.193809509277344
2017-10-16,18.139999389648438,17.670000076293945,17.90999984741211,17.709999084472656,872880.0,17.01130485534668
2017-10-17,17.829999923706055,17.299999237060547,17.719999313354492,17.520000457763672,697454.0,16.82880401611328
2017-10-18,17.850000381469727,17.3799991607666,17.450000762939453,17.389999389648438,734391.0,16.703929901123047
2017-10-19,17.489999771118164,17.15999984741211,17.40999984741211,17.170000076293945,676600.0,16.492610931396484
2017-10-20,17.56999969482422,17.1200008392334,17.1200008392334,17.510000228881836,689302.0,16.819196701049805
2017-10-23,18.100000381469727,17.84000015258789,18.020000457763672,17.889999389648438,2009307.0,17.1842041015625
2017-10-24,17.850000381469727,17.56999969482422,17.6200008392334,17.68000030517578,1164400.0,16.98249053955078
2017-10-25,17.799999237060547,17.56999969482422,17.799999237060547,17.68000030517578,580000.0,16.98249053955078
2017-10-26,17.81999969482422,17.6299991607666,17.799999237060547,17.770000457763672,739673.0,17.068939208984375
2017-10-27,17.850000381469727,17.670000076293945,17.68000030517578,17.709999084472656,584909.0,17.01130485534668
2017-10-30,17.790000915527344,17.209999084472656,17.639999389648438,17.260000228881836,1096007.0,16.57906150817871
2017-10-31,17.739999771118164,17.280000686645508,17.280000686645508,17.649999618530273,980381.0,16.95367431640625
2017-11-01,17.65999984741211,17.5,17.600000381469727,17.559999465942383,680572.0,16.867223739624023
2017-11-02,18.200000762939453,17.43000030517578,17.530000686645508,17.93000030517578,2233669.0,17.222627639770508
2017-11-03,18.040000915527344,17.610000610351562,17.889999389648438,17.760000228881836,1013624.0,17.059335708618164
2017-11-06,17.780000686645508,17.450000762939453,17.709999084472656,17.549999237060547,889092.0,16.857616424560547
2017-11-07,17.65999984741211,17.459999084472656,17.59000015258789,17.639999389648438,751986.0,16.944067001342773
2017-11-08,17.75,17.510000228881836,17.510000228881836,17.670000076293945,891131.0,16.972883224487305
2017-11-09,17.780000686645508,17.610000610351562,17.670000076293945,17.75,601794.0,17.049728393554688
2017-11-10,17.920000076293945,17.6299991607666,17.760000228881836,17.889999389648438,1038998.0,17.1842041015625
2017-11-13,18.15999984741211,17.770000457763672,17.850000381469727,18.030000686645508,1723597.0,17.318681716918945
2017-11-14,18.200000762939453,17.889999389648438,18.040000915527344,18.030000686645508,1262503.0,17.318681716918945
2017-11-15,18.25,17.950000762939453,17.969999313354492,18.18000030517578,1573130.0,17.462764739990234
2017-11-16,18.170000076293945,17.709999084472656,18.100000381469727,17.780000686645508,1374378.0,17.07854461669922
2017-11-17,17.860000610351562,17.399999618530273,17.809999465942383,17.440000534057617,1213939.0,16.7519588470459
2017-11-20,17.579999923706055,16.899999618530273,17.389999389648438,17.290000915527344,1063956.0,16.607877731323242
2017-11-21,17.290000915527344,16.950000762939453,17.270000457763672,17.020000457763672,1183255.0,16.348529815673828
2017-11-22,17.25,16.969999313354492,17.200000762939453,17.06999969482422,705600.0,16.396554946899414
2017-11-23,17.1299991607666,16.649999618530273,17.0,16.700000762939453,1010457.0,16.04115104675293
2017-11-24,16.979999542236328,16.6299991607666,16.6299991607666,16.90999984741211,685751.0,16.242868423461914
2017-11-27,16.959999084472656,16.75,16.889999389648438,16.920000076293945,823000.0,16.252471923828125
2017-11-28,17.68000030517578,16.920000076293945,16.920000076293945,17.649999618530273,2706010.0,16.95367431640625
2017-11-29,17.780000686645508,17.450000762939453,17.6200008392334,17.549999237060547,1147501.0,16.857616424560547
2017-11-30,17.65999984741211,17.190000534057617,17.540000915527344,17.190000534057617,746808.0,16.511821746826172
2017-12-01,17.56999969482422,17.139999389648438,17.139999389648438,17.530000686645508,683442.0,16.838407516479492
2017-12-04,17.68000030517578,17.260000228881836,17.530000686645508,17.31999969482422,586298.0,16.63669204711914
2017-12-05,17.40999984741211,17.0,17.40999984741211,17.079999923706055,604301.0,16.406160354614258
2017-12-06,17.290000915527344,16.700000762939453,17.079999923706055,17.219999313354492,1017601.0,16.54063606262207
2017-12-07,17.290000915527344,17.149999618530273,17.290000915527344,17.18000030517578,470473.0,16.502216339111328
2017-12-08,17.469999313354492,17.15999984741211,17.25,17.31999969482422,546233.0,16.63669204711914
2017-12-11,17.75,17.360000610351562,17.549999237060547,17.510000228881836,932291.0,16.819196701049805
2017-12-12,17.84000015258789,17.40999984741211,17.549999237060547,17.700000762939453,1521603.0,17.00170135498047
2017-12-13,17.850000381469727,17.5,17.709999084472656,17.700000762939453,661130.0,17.00170135498047
2017-12-14,17.649999618530273,17.40999984741211,17.649999618530273,17.559999465942383,631296.0,16.867223739624023
2017-12-15,17.59000015258789,17.350000381469727,17.56999969482422,17.40999984741211,428465.0,16.723142623901367
2017-12-18,17.540000915527344,17.149999618530273,17.43000030517578,17.34000015258789,809129.0,16.65590476989746
2017-12-19,17.540000915527344,17.290000915527344,17.5,17.360000610351562,533148.0,16.675113677978516
2017-12-20,17.389999389648438,17.020000457763672,17.239999771118164,17.1200008392334,767480.0,16.444583892822266
2017-12-21,17.200000762939453,16.959999084472656,17.0,17.170000076293945,785911.0,16.492610931396484
2017-12-22,17.200000762939453,17.030000686645508,17.030000686645508,17.09000015258789,476130.0,16.4157657623291
2017-12-25,17.200000762939453,16.790000915527344,17.040000915527344,16.84000015258789,703000.0,16.175628662109375
2017-12-26,16.969999313354492,16.799999237060547,16.860000610351562,16.93000030517578,360525.0,16.2620792388916
2017-12-27,17.200000762939453,16.829999923706055,16.950000762939453,16.850000381469727,430393.0,16.18523406982422
2017-12-28,16.950000762939453,16.75,16.90999984741211,16.770000457763672,573800.0,16.10839080810547
2017-12-29,17.0,16.6299991607666,16.700000762939453,16.889999389648438,780023.0,16.223655700683594
2018-01-02,17.0,16.799999237060547,16.889999389648438,16.899999618530273,654060.0,16.23326301574707
2018-01-03,17.079999923706055,16.850000381469727,16.889999389648438,17.040000915527344,1054868.0,16.367740631103516
2018-01-04,17.100000381469727,16.860000610351562,17.030000686645508,16.959999084472656,699932.0,16.2908935546875
2018-01-05,17.09000015258789,16.860000610351562,16.989999771118164,17.079999923706055,678014.0,16.406160354614258
2018-01-08,17.149999618530273,16.93000030517578,17.100000381469727,17.0,742928.0,16.329317092895508
2018-01-09,17.079999923706055,16.809999465942383,17.079999923706055,16.860000610351562,579900.0,16.194841384887695
2018-01-10,16.860000610351562,16.520000457763672,16.860000610351562,16.649999618530273,942027.0,15.993124961853027
2018-01-11,16.68000030517578,16.520000457763672,16.649999618530273,16.579999923706055,613180.0,15.925886154174805
2018-01-12,16.799999237060547,16.520000457763672,16.639999389648438,16.649999618530273,713006.0,15.993124961853027
2018-01-15,16.809999465942383,16.559999465942383,16.559999465942383,16.68000030517578,952526.0,16.021942138671875
2018-01-16,16.799999237060547,16.559999465942383,16.670000076293945,16.649999618530273,680598.0,15.993124961853027
2018-01-17,16.649999618530273,15.84000015258789,16.649999618530273,16.100000381469727,2359045.0,15.464823722839355
2018-01-18,16.139999389648438,16.030000686645508,16.100000381469727,16.040000915527344,596615.0,15.40719223022461
2018-01-19,16.90999984741211,15.960000038146973,15.970000267028809,16.579999923706055,1508952.0,15.925886154174805
2018-01-22,16.360000610351562,16.030000686645508,16.360000610351562,16.260000228881836,975163.0,15.618511199951172
2018-01-23,16.299999237060547,16.059999465942383,16.299999237060547,16.09000015258789,859196.0,15.455219268798828
2018-01-24,16.25,16.09000015258789,16.110000610351562,16.15999984741211,614398.0,15.522457122802734
2018-01-25,16.229999542236328,16.020000457763672,16.040000915527344,16.1200008392334,528600.0,15.48403549194336
2018-01-26,16.139999389648438,16.030000686645508,16.1200008392334,16.049999237060547,541150.0,15.416796684265137
2018-01-29,16.200000762939453,15.869999885559082,16.149999618530273,15.899999618530273,586745.0,15.272714614868164
2018-01-30,15.989999771118164,15.869999885559082,15.899999618530273,15.920000076293945,726160.0,15.291925430297852
2018-01-31,16.190000534057617,15.859999656677246,16.100000381469727,15.9399995803833,999359.0,15.311136245727539
2018-02-01,16.1299991607666,15.130000114440918,16.1299991607666,15.149999618530273,1097765.0,14.552303314208984
2018-02-02,15.0,14.130000114440918,14.130000114440918,14.619999885559082,751928.0,14.043212890625
2018-02-05,14.649999618530273,14.239999771118164,14.640000343322754,14.300000190734863,625910.0,13.735837936401367
2018-02-06,14.270000457763672,13.0,14.050000190734863,13.050000190734863,1240555.0,12.535152435302734
2018-02-07,13.479999542236328,12.880000114440918,13.300000190734863,13.300000190734863,1088427.0,12.775289535522461
2018-02-08,13.600000381469727,13.210000038146973,13.350000381469727,13.539999961853027,759761.0,13.005820274353027
2018-02-09,13.949999809265137,13.0,13.239999771118164,13.619999885559082,1185845.0,13.08266544342041
2018-02-12,13.9399995803833,13.5600004196167,13.569999694824219,13.850000381469727,587613.0,13.303589820861816
2018-02-13,14.029999732971191,13.710000038146973,13.850000381469727,13.729999542236328,375200.0,13.188324928283691
2018-02-14,13.850000381469727,13.65999984741211,13.710000038146973,13.710000038146973,283588.0,13.169113159179688
2018-02-22,13.890000343322754,13.420000076293945,13.890000343322754,13.789999961853027,316562.0,13.245957374572754
2018-02-23,13.970000267028809,13.710000038146973,13.710000038146973,13.829999923706055,303602.0,13.284379005432129
2018-02-26,14.100000381469727,13.800000190734863,13.899999618530273,14.100000381469727,466733.0,13.54372787475586
2018-02-27,14.399999618530273,14.119999885559082,14.220000267028809,14.130000114440918,446401.0,13.572545051574707
2018-02-28,14.25,14.010000228881836,14.010000228881836,14.199999809265137,440354.0,13.639781951904297
2018-03-01,14.270000457763672,14.0,14.0,14.170000076293945,431500.0,13.610966682434082
2018-03-02,14.300000190734863,14.079999923706055,14.300000190734863,14.149999618530273,345920.0,13.591754913330078
2018-03-05,14.300000190734863,14.0,14.210000038146973,14.210000038146973,442834.0,13.649388313293457
2018-03-06,14.300000190734863,14.15999984741211,14.15999984741211,14.239999771118164,513981.0,13.678204536437988
2018-03-07,14.399999618530273,14.1899995803833,14.300000190734863,14.319999694824219,540402.0,13.755047798156738
2018-03-08,14.40999984741211,14.239999771118164,14.300000190734863,14.34000015258789,424200.0,13.774259567260742
2018-03-09,14.4399995803833,14.25,14.260000228881836,14.430000305175781,528720.0,13.860708236694336
2018-03-12,14.890000343322754,14.329999923706055,14.430000305175781,14.65999984741211,1104244.0,14.081634521484375
2018-03-13,14.8100004196167,14.520000457763672,14.520000457763672,14.739999771118164,810023.0,14.158477783203125
2018-03-14,14.760000228881836,14.399999618530273,14.760000228881836,14.420000076293945,769484.0,13.851103782653809
2018-03-15,14.510000228881836,14.25,14.420000076293945,14.359999656677246,569501.0,13.793469429016113
2018-03-16,14.460000038146973,14.199999809265137,14.300000190734863,14.289999961853027,609700.0,13.726231575012207
2018-03-19,14.279999732971191,14.079999923706055,14.25,14.09000015258789,531156.0,13.534122467041016
2018-03-20,14.1899995803833,14.0,14.029999732971191,14.100000381469727,583613.0,13.54372787475586
2018-03-21,14.680000305175781,14.100000381469727,14.170000076293945,14.239999771118164,1238087.0,13.678204536437988
2018-03-22,14.5600004196167,14.170000076293945,14.199999809265137,14.479999542236328,968353.0,13.908735275268555
2018-03-23,14.989999771118164,13.609999656677246,14.1899995803833,14.039999961853027,1953747.0,13.48609447479248
2018-03-26,13.850000381469727,12.640000343322754,13.850000381469727,13.399999618530273,1325371.0,12.871343612670898
2018-03-27,13.6899995803833,13.40999984741211,13.40999984741211,13.579999923706055,899929.0,13.044242858886719
2018-03-28,13.569999694824219,13.199999809265137,13.430000305175781,13.3100004196167,607228.0,12.784894943237305
2018-03-29,13.460000038146973,13.289999961853027,13.449999809265137,13.399999618530273,512150.0,12.871343612670898
2018-03-30,13.6899995803833,13.40999984741211,13.479999542236328,13.6899995803833,796885.0,13.14990234375
2018-04-02,14.0,13.670000076293945,13.670000076293945,13.899999618530273,951026.0,13.351617813110352
2018-04-03,13.899999618530273,13.520000457763672,13.649999618530273,13.630000114440918,608267.0,13.092270851135254
2018-04-04,13.800000190734863,13.5,13.800000190734863,13.510000228881836,808290.0,12.977005004882812
2018-04-09,13.75,13.210000038146973,13.5,13.369999885559082,737669.0,12.842528343200684
2018-04-10,13.470000267028809,13.239999771118164,13.369999885559082,13.390000343322754,826449.0,12.861739158630371
2018-04-11,13.630000114440918,13.300000190734863,13.449999809265137,13.5600004196167,790767.0,13.025031089782715
2018-04-12,14.239999771118164,13.449999809265137,13.449999809265137,13.720000267028809,1352959.0,13.178719520568848
2018-04-13,13.880000114440918,13.489999771118164,13.600000381469727,13.550000190734863,675390.0,13.015426635742188
2018-04-16,13.720000267028809,13.329999923706055,13.550000190734863,13.5600004196167,534664.0,13.025031089782715
2018-04-17,13.649999618530273,13.199999809265137,13.5600004196167,13.220000267028809,680753.0,12.698446273803711
2018-04-18,13.569999694824219,13.149999618530273,13.149999618530273,13.5,521901.0,12.967398643493652
2018-04-19,13.680000305175781,13.380000114440918,13.520000457763672,13.59000015258789,667304.0,13.053848266601562
2018-04-20,13.779999732971191,13.029999732971191,13.600000381469727,13.149999618530273,783300.0,12.631206512451172
2018-04-23,13.210000038146973,12.65999984741211,13.149999618530273,12.729999542236328,1044555.0,12.227776527404785
2018-04-24,12.9399995803833,12.65999984741211,12.739999771118164,12.850000381469727,723632.0,12.343043327331543
2018-04-25,12.970000267028809,12.729999542236328,12.829999923706055,12.899999618530273,450873.0,12.391070365905762
2018-04-26,12.9399995803833,12.65999984741211,12.859999656677246,12.670000076293945,444884.0,12.170144081115723
2018-04-27,12.800000190734863,12.609999656677246,12.670000076293945,12.6899995803833,458525.0,12.18935489654541
2018-05-02,13.960000038146973,12.359999656677246,12.6899995803833,13.949999809265137,2785842.0,13.399645805358887
2018-05-03,13.850000381469727,13.430000305175781,13.670000076293945,13.649999618530273,1755904.0,13.111480712890625
2018-05-04,13.65999984741211,13.180000305175781,13.539999961853027,13.25,1522441.0,12.727262496948242
2018-05-07,13.350000381469727,13.119999885559082,13.220000267028809,13.239999771118164,943251.0,12.717656135559082
2018-05-08,13.300000190734863,13.119999885559082,13.229999542236328,13.239999771118164,1070368.0,12.717656135559082
2018-05-09,13.34000015258789,13.1899995803833,13.1899995803833,13.279999732971191,619081.0,12.756077766418457
2018-05-10,13.369999885559082,13.1899995803833,13.199999809265137,13.25,903385.0,12.727262496948242
2018-05-11,13.300000190734863,13.140000343322754,13.279999732971191,13.289999961853027,848485.0,12.765684127807617
2018-05-14,13.350000381469727,12.930000305175781,13.229999542236328,12.949999809265137,943800.0,12.439096450805664
2018-05-15,13.350000381469727,12.819999694824219,12.819999694824219,13.329999923706055,1052894.0,12.804105758666992
2018-05-16,13.359999656677246,13.180000305175781,13.289999961853027,13.3100004196167,664700.0,12.784894943237305
2018-05-17,13.34000015258789,13.180000305175781,13.329999923706055,13.239999771118164,613185.0,12.717656135559082
2018-05-18,13.390000343322754,13.229999542236328,13.239999771118164,13.329999923706055,498900.0,12.804105758666992
2018-05-21,13.449999809265137,13.239999771118164,13.300000190734863,13.34000015258789,1195209.0,12.813711166381836
2018-05-22,13.34000015258789,13.170000076293945,13.319999694824219,13.239999771118164,477004.0,12.717656135559082
2018-05-23,13.4399995803833,13.199999809265137,13.229999542236328,13.369999885559082,1000563.0,12.842528343200684
2018-05-24,13.6899995803833,13.3100004196167,13.369999885559082,13.5600004196167,1512853.0,13.025031089782715
2018-05-25,13.949999809265137,13.4399995803833,13.5600004196167,13.930000305175781,2615384.0,13.3804349899292
2018-05-28,14.210000038146973,13.75,14.0,13.970000267028809,1639854.0,13.418856620788574
2018-05-29,14.479999542236328,13.800000190734863,13.850000381469727,14.380000114440918,2983089.0,13.812682151794434
2018-05-30,15.800000190734863,14.15999984741211,14.380000114440918,14.739999771118164,6829126.0,14.158477783203125
2018-05-31,15.029999732971191,14.279999732971191,14.550000190734863,14.819999694824219,3159930.0,14.235321998596191
2018-06-01,14.649999618530273,14.029999732971191,14.649999618530273,14.119999885559082,2317780.0,13.562938690185547
2018-06-04,14.270000457763672,13.710000038146973,14.029999732971191,13.800000190734863,1452290.0,13.255563735961914
2018-06-05,13.960000038146973,13.680000305175781,13.75,13.920000076293945,1261957.0,13.370829582214355
2018-06-06,13.9399995803833,13.760000228881836,13.800000190734863,13.890000343322754,720582.0,13.342012405395508
2018-06-07,13.960000038146973,13.6899995803833,13.960000038146973,13.739999771118164,799282.0,13.197931289672852
2018-06-08,13.850000381469727,13.119999885559082,13.739999771118164,13.239999771118164,1495930.0,12.717656135559082
2018-06-11,13.5,13.0,13.5,13.100000381469727,651600.0,12.58318042755127
2018-06-12,13.300000190734863,12.779999732971191,13.300000190734863,12.9399995803833,775700.0,12.429491996765137
2018-06-13,12.989999771118164,12.739999771118164,12.979999542236328,12.75,564890.0,12.246988296508789
2018-06-14,12.920000076293945,12.600000381469727,12.75,12.649999618530273,723700.0,12.150933265686035
2018-06-15,12.779999732971191,12.3100004196167,12.680000305175781,12.329999923706055,572220.0,11.843557357788086
2018-06-19,12.75,11.119999885559082,12.420000076293945,11.380000114440918,1159020.0,10.931036949157715
2018-06-20,11.470000267028809,11.199999809265137,11.350000381469727,11.270000457763672,913400.0,10.825377464294434
2018-06-21,11.670000076293945,10.779999732971191,11.670000076293945,11.020000457763672,1449800.0,10.585240364074707
2018-06-22,11.010000228881836,10.529999732971191,10.529999732971191,10.930000305175781,1900200.0,10.648566246032715
2018-06-25,11.0600004196167,10.710000038146973,10.930000305175781,10.859999656677246,1229200.0,10.580368041992188
2018-06-26,11.180000305175781,10.5,10.600000381469727,10.59000015258789,2620600.0,10.317320823669434
2018-06-27,11.0600004196167,10.510000228881836,10.640000343322754,10.869999885559082,4579826.0,10.590110778808594
2018-06-28,10.930000305175781,10.569999694824219,10.84000015258789,10.670000076293945,1044432.0,10.395259857177734
2018-06-29,10.850000381469727,10.630000114440918,10.680000305175781,10.800000190734863,945100.0,10.521913528442383
2018-07-02,10.859999656677246,10.649999618530273,10.800000190734863,10.760000228881836,656010.0,10.482943534851074
2018-07-03,10.850000381469727,10.720000267028809,10.760000228881836,10.819999694824219,679610.0,10.541398048400879
2018-07-04,10.970000267028809,10.789999961853027,10.869999885559082,10.8100004196167,890910.0,10.531656265258789
2018-07-05,11.050000190734863,10.800000190734863,11.050000190734863,10.819999694824219,1126571.0,10.541398048400879
2018-07-06,10.760000228881836,10.050000190734863,10.720000267028809,10.329999923706055,1188300.0,10.06401538848877
2018-07-09,10.510000228881836,10.300000190734863,10.329999923706055,10.4399995803833,760491.0,10.171182632446289
2018-07-10,10.539999961853027,10.430000305175781,10.4399995803833,10.510000228881836,514510.0,10.239380836486816
2018-07-11,10.5,10.0,10.5,10.119999885559082,774000.0,9.859421730041504
2018-07-12,10.319999694824219,10.100000381469727,10.109999656677246,10.279999732971191,519200.0,10.015302658081055
2018-07-13,10.390000343322754,10.25,10.279999732971191,10.329999923706055,402800.0,10.06401538848877
2018-07-16,10.630000114440918,10.239999771118164,10.430000305175781,10.430000305175781,418500.0,10.161439895629883
2018-07-17,10.5600004196167,10.359999656677246,10.510000228881836,10.539999961853027,366700.0,10.268608093261719
2018-07-18,10.699999809265137,10.470000267028809,10.600000381469727,10.649999618530273,474600.0,10.375775337219238
2018-07-19,10.75,10.430000305175781,10.579999923706055,10.489999771118164,583100.0,10.219894409179688
2018-07-20,10.789999961853027,10.399999618530273,10.550000190734863,10.600000381469727,504900.0,10.32706356048584
2018-07-23,10.9399995803833,10.470000267028809,10.470000267028809,10.829999923706055,879900.0,10.551140785217285
2018-07-24,11.1899995803833,10.75,10.829999923706055,11.149999618530273,1201058.0,10.862900733947754
2018-07-25,11.479999542236328,11.039999961853027,11.149999618530273,11.220000267028809,1826739.0,10.931099891662598
2018-07-26,11.220000267028809,10.8100004196167,11.170000076293945,10.829999923706055,1598800.0,10.551140785217285
2018-07-27,11.680000305175781,10.829999923706055,10.829999923706055,11.119999885559082,2437800.0,10.833673477172852
2018-07-30,10.979999542236328,10.510000228881836,10.979999542236328,10.640000343322754,2308848.0,10.366033554077148
2018-07-31,10.75,10.5,10.600000381469727,10.649999618530273,610200.0,10.375775337219238
2018-08-01,11.479999542236328,10.699999809265137,11.479999542236328,10.739999771118164,1229610.0,10.463458061218262
2018-08-02,10.699999809265137,10.229999542236328,10.649999618530273,10.329999923706055,1296610.0,10.06401538848877
2018-08-03,10.449999809265137,10.239999771118164,10.329999923706055,10.260000228881836,673510.0,9.995818138122559
2018-08-06,10.329999923706055,9.899999618530273,10.220000267028809,9.989999771118164,884260.0,9.732769012451172
2018-08-07,10.149999618530273,9.800000190734863,10.029999732971191,10.130000114440918,539600.0,9.86916446685791
2018-08-08,10.140000343322754,9.979999542236328,10.09000015258789,10.0,623300.0,9.742511749267578
2018-08-09,10.220000267028809,9.970000267028809,10.050000190734863,10.130000114440918,751400.0,9.86916446685791
2018-08-10,10.859999656677246,10.0600004196167,10.25,10.850000381469727,3081655.0,10.570626258850098
2018-08-13,10.720000267028809,10.550000190734863,10.710000038146973,10.65999984741211,1427786.0,10.385518074035645
2018-08-14,10.640000343322754,10.449999809265137,10.619999885559082,10.569999694824219,694500.0,10.297835350036621
2018-08-15,10.75,10.460000038146973,10.569999694824219,10.5600004196167,989200.0,10.288093566894531
2018-08-16,10.670000076293945,10.100000381469727,10.399999618530273,10.40999984741211,735010.0,10.141955375671387
2018-08-17,10.5600004196167,10.15999984741211,10.399999618530273,10.180000305175781,490610.0,9.917877197265625
2018-08-20,10.899999618530273,10.109999656677246,10.109999656677246,10.850000381469727,2678419.0,10.570626258850098
2018-08-21,10.84000015258789,10.619999885559082,10.789999961853027,10.800000190734863,1658623.0,10.521913528442383
2018-08-22,10.800000190734863,10.529999732971191,10.800000190734863,10.529999732971191,1031623.0,10.258865356445312
2018-08-23,10.550000190734863,10.319999694824219,10.529999732971191,10.390000343322754,764310.0,10.12247085571289
2018-08-24,10.569999694824219,10.399999618530273,10.399999618530273,10.430000305175781,457200.0,10.161439895629883
2018-08-27,10.699999809265137,10.460000038146973,10.520000457763672,10.640000343322754,728300.0,10.366033554077148
2018-08-28,10.6899995803833,10.430000305175781,10.670000076293945,10.619999885559082,491386.0,10.346548080444336
2018-08-29,10.75,10.579999923706055,10.59000015258789,10.649999618530273,602100.0,10.375775337219238
2018-08-30,10.65999984741211,10.399999618530273,10.649999618530273,10.40999984741211,544496.0,10.141955375671387
2018-08-31,10.470000267028809,10.329999923706055,10.470000267028809,10.34000015258789,296600.0,10.073758125305176
2018-09-03,10.65999984741211,10.319999694824219,10.34000015258789,10.65999984741211,886601.0,10.385518074035645
2018-09-04,10.739999771118164,10.489999771118164,10.600000381469727,10.609999656677246,805674.0,10.336804389953613
2018-09-05,10.859999656677246,10.510000228881836,10.609999656677246,10.789999961853027,1628710.0,10.512170791625977
2018-09-06,10.880000114440918,10.600000381469727,10.789999961853027,10.6899995803833,1282741.0,10.414745330810547
2018-09-07,10.800000190734863,10.649999618530273,10.680000305175781,10.75,980523.0,10.473200798034668
2018-09-10,10.800000190734863,10.229999542236328,10.789999961853027,10.25,1084162.0,9.986074447631836
2018-09-11,10.390000343322754,10.199999809265137,10.25,10.25,580082.0,9.986074447631836
2018-09-12,10.329999923706055,10.109999656677246,10.15999984741211,10.1899995803833,461739.0,9.927618980407715
2018-09-13,10.359999656677246,10.079999923706055,10.300000190734863,10.359999656677246,573843.0,10.093241691589355
2018-09-14,10.470000267028809,10.260000228881836,10.4399995803833,10.3100004196167,312700.0,10.044529914855957
2018-09-17,10.319999694824219,9.90999984741211,10.319999694824219,9.949999809265137,780543.0,9.693799018859863
2018-09-18,10.100000381469727,9.819999694824219,10.039999961853027,10.069999694824219,713580.0,9.810708999633789
2018-09-19,10.25,9.970000267028809,10.020000457763672,10.170000076293945,535850.0,9.908135414123535
2018-09-20,10.25,10.130000114440918,10.239999771118164,10.180000305175781,306330.0,9.917877197265625
2018-09-21,10.34000015258789,10.170000076293945,10.239999771118164,10.270000457763672,576044.0,10.005560874938965
2018-09-25,10.449999809265137,10.170000076293945,10.270000457763672,10.40999984741211,556268.0,10.141955375671387
2018-09-26,10.5600004196167,10.3100004196167,10.3100004196167,10.510000228881836,1005294.0,10.239380836486816
2018-09-27,10.569999694824219,10.279999732971191,10.449999809265137,10.300000190734863,605800.0,10.03478717803955
2018-09-28,10.449999809265137,10.239999771118164,10.270000457763672,10.40999984741211,620167.0,10.141955375671387
2018-10-08,10.789999961853027,10.40999984741211,10.40999984741211,10.649999618530273,2444592.0,10.375775337219238
2018-10-09,10.649999618530273,10.350000381469727,10.649999618530273,10.479999542236328,1453694.0,10.210152626037598
2018-10-10,10.510000228881836,10.359999656677246,10.489999771118164,10.489999771118164,724466.0,10.219894409179688
2018-10-11,10.25,9.4399995803833,10.25,9.4399995803833,2038347.0,9.196930885314941
2018-10-12,9.470000267028809,8.8100004196167,9.199999809265137,9.279999732971191,1075522.0,9.041050910949707
2018-10-15,9.359999656677246,8.869999885559082,9.289999961853027,8.899999618530273,1198783.0,8.670835494995117
2018-10-16,9.039999961853027,8.6899995803833,8.859999656677246,8.75,713591.0,8.524698257446289
2018-10-17,8.989999771118164,8.729999542236328,8.989999771118164,8.819999694824219,453178.0,8.5928955078125
2018-10-18,8.899999618530273,8.609999656677246,8.819999694824219,8.779999732971191,740824.0,8.553925514221191
2018-10-19,8.800000190734863,8.510000228881836,8.65999984741211,8.779999732971191,1390200.0,8.553925514221191
2018-10-22,9.220000267028809,8.8100004196167,8.850000381469727,9.09000015258789,1134880.0,8.85594367980957
2018-10-23,9.180000305175781,9.039999961853027,9.100000381469727,9.050000190734863,688007.0,8.816973686218262
2018-10-24,9.149999618530273,8.90999984741211,8.989999771118164,9.039999961853027,516740.0,8.807230949401855
2018-10-25,9.140000343322754,8.649999618530273,8.75,9.109999656677246,870206.0,8.875428199768066
2018-10-26,9.180000305175781,9.039999961853027,9.100000381469727,9.079999923706055,558823.0,8.846200942993164
2018-10-29,9.079999923706055,8.649999618530273,9.079999923706055,8.90999984741211,1021112.0,8.680578231811523
2018-10-30,9.09000015258789,8.890000343322754,8.979999542236328,9.0,921346.0,8.768260955810547
2018-10-31,9.369999885559082,9.100000381469727,9.1899995803833,9.25,1236032.0,9.011823654174805
2018-11-01,9.470000267028809,9.260000228881836,9.260000228881836,9.350000381469727,1251571.0,9.109249114990234
2018-11-02,9.579999923706055,9.399999618530273,9.529999732971191,9.5600004196167,1271420.0,9.313841819763184
2018-11-05,9.869999885559082,9.520000457763672,9.5600004196167,9.760000228881836,1387647.0,9.508691787719727
2018-11-06,9.84000015258789,9.600000381469727,9.710000038146973,9.770000457763672,1179722.0,9.518434524536133
2018-11-07,10.1899995803833,9.729999542236328,9.770000457763672,9.9399995803833,1650624.0,9.684056282043457
2018-11-08,10.1899995803833,9.899999618530273,10.0,10.069999694824219,1439209.0,9.810708999633789
2018-11-09,10.140000343322754,9.920000076293945,10.050000190734863,10.039999961853027,852124.0,9.781482696533203
2018-11-12,10.239999771118164,9.930000305175781,10.0,10.239999771118164,1112906.0,9.97633171081543
2018-11-13,10.520000457763672,10.130000114440918,10.180000305175781,10.430000305175781,1669228.0,10.161439895629883
2018-11-14,10.5,10.319999694824219,10.479999542236328,10.350000381469727,1512774.0,10.083500862121582
2018-11-15,10.6899995803833,10.40999984741211,10.430000305175781,10.6899995803833,1434730.0,10.414745330810547
2018-11-16,11.180000305175781,10.600000381469727,10.680000305175781,11.119999885559082,2230777.0,10.833673477172852
2018-11-19,11.180000305175781,10.850000381469727,11.140000343322754,10.989999771118164,1743078.0,10.70702075958252
2018-11-20,10.930000305175781,10.640000343322754,10.890000343322754,10.680000305175781,1405385.0,10.405003547668457
2018-11-21,10.819999694824219,10.40999984741211,10.640000343322754,10.6899995803833,935039.0,10.414745330810547
2018-11-22,10.949999809265137,10.710000038146973,10.720000267028809,10.859999656677246,961084.0,10.580368041992188
2018-11-23,10.890000343322754,9.960000038146973,10.859999656677246,10.239999771118164,2166075.0,9.97633171081543
2018-11-26,10.420000076293945,10.039999961853027,10.050000190734863,10.15999984741211,1086792.0,9.898392677307129
2018-11-27,10.970000267028809,10.220000267028809,10.220000267028809,10.789999961853027,2309093.0,10.512170791625977
2018-11-28,10.90999984741211,10.329999923706055,10.899999618530273,10.4399995803833,2297243.0,10.171182632446289
2018-11-29,10.869999885559082,10.420000076293945,10.420000076293945,10.5600004196167,2248415.0,10.288093566894531
2018-11-30,10.640000343322754,9.970000267028809,10.640000343322754,10.229999542236328,2932647.0,9.96658992767334
2018-12-03,10.529999732971191,10.300000190734863,10.329999923706055,10.399999618530273,1638393.0,10.13221263885498
2018-12-04,10.579999923706055,10.390000343322754,10.579999923706055,10.510000228881836,1238483.0,10.239380836486816
2018-12-05,10.779999732971191,10.3100004196167,10.40999984741211,10.6899995803833,1395686.0,10.414745330810547
2018-12-06,10.630000114440918,10.319999694824219,10.539999961853027,10.329999923706055,1258501.0,10.06401538848877
2018-12-07,10.529999732971191,10.329999923706055,10.420000076293945,10.449999809265137,692938.0,10.180925369262695
2018-12-10,10.800000190734863,10.210000038146973,10.3100004196167,10.739999771118164,1435333.0,10.463458061218262
2018-12-11,10.75,10.399999618530273,10.75,10.479999542236328,1553145.0,10.210152626037598
2018-12-12,10.489999771118164,10.329999923706055,10.470000267028809,10.4399995803833,682613.0,10.171182632446289
2018-12-13,10.649999618530273,10.3100004196167,10.4399995803833,10.5,959783.0,10.22963809967041
2018-12-14,10.75,10.420000076293945,10.420000076293945,10.510000228881836,1389784.0,10.239380836486816
2018-12-17,10.600000381469727,10.119999885559082,10.600000381469727,10.239999771118164,1265189.0,9.97633171081543
2018-12-18,10.479999542236328,10.0600004196167,10.100000381469727,10.420000076293945,877985.0,10.151698112487793
2018-12-19,10.5,10.229999542236328,10.4399995803833,10.239999771118164,626017.0,9.97633171081543
2018-12-20,10.569999694824219,10.130000114440918,10.399999618530273,10.5,919671.0,10.22963809967041
2018-12-21,10.75,10.40999984741211,10.430000305175781,10.579999923706055,1146570.0,10.307578086853027
2018-12-24,10.75,10.510000228881836,10.510000228881836,10.720000267028809,1056933.0,10.443973541259766
2018-12-25,10.75,10.289999961853027,10.649999618530273,10.59000015258789,1143850.0,10.317320823669434
2018-12-26,11.069999694824219,10.710000038146973,10.710000038146973,11.050000190734863,2115908.0,10.76547622680664
2018-12-27,11.25,10.399999618530273,11.180000305175781,10.4399995803833,2882518.0,10.171182632446289
2018-12-28,10.479999542236328,10.260000228881836,10.4399995803833,10.289999961853027,1098664.0,10.025045394897461
2019-01-02,10.4399995803833,10.239999771118164,10.289999961853027,10.359999656677246,993844.0,10.093241691589355
2019-01-03,10.350000381469727,10.0600004196167,10.220000267028809,10.119999885559082,1026519.0,9.859421730041504
2019-01-04,10.359999656677246,9.920000076293945,10.010000228881836,10.319999694824219,1040409.0,10.054272651672363
2019-01-07,10.729999542236328,9.920000076293945,10.010000228881836,10.670000076293945,1474660.0,10.395259857177734
2019-01-08,10.770000457763672,10.609999656677246,10.609999656677246,10.710000038146973,700849.0,10.43423080444336
2019-01-09,10.789999961853027,10.489999771118164,10.710000038146973,10.5,1034719.0,10.22963809967041
2019-01-10,10.539999961853027,10.34000015258789,10.539999961853027,10.489999771118164,767639.0,10.219894409179688
2019-01-11,10.550000190734863,10.359999656677246,10.520000457763672,10.489999771118164,800336.0,10.219894409179688
2019-01-14,10.65999984741211,10.359999656677246,10.470000267028809,10.600000381469727,1218950.0,10.32706356048584
2019-01-15,10.649999618530273,10.479999542236328,10.640000343322754,10.609999656677246,1024501.0,10.336804389953613
2019-01-16,10.710000038146973,10.5,10.649999618530273,10.6899995803833,1220924.0,10.414745330810547
2019-01-17,10.699999809265137,10.359999656677246,10.6899995803833,10.4399995803833,1124097.0,10.171182632446289
2019-01-18,10.770000457763672,10.4399995803833,10.4399995803833,10.739999771118164,1770143.0,10.463458061218262
2019-01-21,11.069999694824219,10.770000457763672,10.869999885559082,10.920000076293945,2863884.0,10.638823509216309
2019-01-22,11.100000381469727,10.829999923706055,10.949999809265137,11.020000457763672,1829475.0,10.736248970031738
2019-01-23,11.649999618530273,11.069999694824219,11.119999885559082,11.510000228881836,4097702.0,11.213631629943848
2019-01-24,11.550000190734863,11.239999771118164,11.539999961853027,11.369999885559082,2767675.0,11.07723617553711
2019-01-25,11.510000228881836,11.09000015258789,11.430000305175781,11.109999656677246,2485835.0,10.823930740356445
2019-01-28,11.1899995803833,10.960000038146973,11.1899995803833,10.989999771118164,2311731.0,10.70702075958252
2019-01-29,11.0,10.380000114440918,11.0,10.520000457763672,2338265.0,10.249123573303223
2019-01-30,10.800000190734863,10.470000267028809,10.550000190734863,10.609999656677246,1410717.0,10.336804389953613
2019-01-31,10.779999732971191,10.460000038146973,10.470000267028809,10.489999771118164,1366885.0,10.219894409179688
2019-02-01,10.680000305175781,10.5,10.539999961853027,10.65999984741211,1299594.0,10.385518074035645
2019-02-11,11.0,10.680000305175781,10.699999809265137,10.9399995803833,1680611.0,10.658308029174805
2019-02-12,11.260000228881836,10.989999771118164,10.989999771118164,11.119999885559082,1814751.0,10.833673477172852
2019-02-13,11.25,10.989999771118164,11.119999885559082,11.180000305175781,1598522.0,10.892128944396973
2019-02-14,11.289999961853027,11.109999656677246,11.140000343322754,11.210000038146973,1348820.0,10.921356201171875
2019-02-15,11.550000190734863,11.130000114440918,11.210000038146973,11.430000305175781,2571079.0,11.13569164276123
2019-02-18,11.640000343322754,11.329999923706055,11.489999771118164,11.460000038146973,4330331.0,11.16491985321045
2019-02-19,11.569999694824219,11.3100004196167,11.40999984741211,11.399999618530273,2260400.0,11.106464385986328
2019-02-20,12.300000190734863,11.4399995803833,11.4399995803833,11.8100004196167,5301412.0,11.50590705871582
2019-02-21,11.770000457763672,11.430000305175781,11.729999542236328,11.460000038146973,3721751.0,11.16491985321045
2019-02-22,11.699999809265137,11.319999694824219,11.460000038146973,11.609999656677246,2883173.0,11.311056137084961
2019-02-25,12.029999732971191,11.5600004196167,11.619999885559082,11.989999771118164,4474191.0,11.68127155303955
2019-02-26,12.279999732971191,11.859999656677246,11.920000076293945,12.039999961853027,4035825.0,11.729984283447266
2019-02-27,12.100000381469727,11.710000038146973,12.0600004196167,11.789999961853027,3015992.0,11.486421585083008
2019-02-28,11.989999771118164,11.75,11.75,11.930000305175781,1698859.0,11.622817039489746
2019-03-01,12.029999732971191,11.760000228881836,11.9399995803833,11.920000076293945,1825300.0,11.61307430267334
2019-03-04,12.229999542236328,11.880000114440918,12.010000228881836,12.050000190734863,3835752.0,11.739727020263672
2019-03-05,12.260000228881836,11.90999984741211,11.960000038146973,12.239999771118164,2839736.0,11.924834251403809
2019-03-06,12.489999771118164,12.109999656677246,12.279999732971191,12.369999885559082,3826701.0,12.051487922668457
2019-03-07,12.479999542236328,12.1899995803833,12.350000381469727,12.3100004196167,3639512.0,11.993033409118652
2019-03-08,12.229999542236328,11.649999618530273,12.140000343322754,11.6899995803833,3551310.0,11.388996124267578
2019-03-11,12.069999694824219,11.65999984741211,11.65999984741211,12.069999694824219,2335941.0,11.759212493896484
2019-03-12,12.680000305175781,12.069999694824219,12.15999984741211,12.5600004196167,4775404.0,12.23659610748291
2019-03-13,13.079999923706055,12.4399995803833,12.569999694824219,12.449999809265137,5916644.0,12.129427909851074
2019-03-14,12.520000457763672,11.819999694824219,12.300000190734863,11.90999984741211,3116611.0,11.603331565856934
2019-03-15,13.100000381469727,11.920000076293945,11.920000076293945,13.100000381469727,11268379.0,12.762691497802734
2019-03-18,13.029999732971191,12.40999984741211,12.899999618530273,12.989999771118164,9575833.0,12.655523300170898
2019-03-19,12.90999984741211,12.680000305175781,12.800000190734863,12.8100004196167,4043040.0,12.480158805847168
2019-03-20,13.5600004196167,12.710000038146973,12.800000190734863,13.350000381469727,6801970.0,13.006254196166992
2019-03-21,13.470000267028809,13.140000343322754,13.239999771118164,13.3100004196167,5365018.0,12.967284202575684
2019-03-22,13.279999732971191,12.859999656677246,13.279999732971191,13.079999923706055,3280267.0,12.743205070495605
2019-03-25,13.029999732971191,12.75,12.930000305175781,12.770000457763672,2480801.0,12.441187858581543
2019-03-26,13.069999694824219,12.699999809265137,12.8100004196167,12.819999694824219,2360023.0,12.489900588989258
2019-03-27,12.90999984741211,12.550000190734863,12.75,12.760000228881836,2026708.0,12.431446075439453
2019-03-28,12.920000076293945,12.5600004196167,12.760000228881836,12.859999656677246,1610155.0,12.528870582580566
2019-03-29,13.289999961853027,12.619999885559082,12.859999656677246,13.220000267028809,3077013.0,12.87960147857666
2019-04-01,13.569999694824219,13.130000114440918,13.180000305175781,13.470000267028809,3925434.0,13.123164176940918
2019-04-02,13.479999542236328,13.180000305175781,13.479999542236328,13.210000038146973,3421595.0,12.869858741760254
2019-04-03,13.699999809265137,13.220000267028809,13.25,13.699999809265137,4596577.0,13.347241401672363
2019-04-04,13.550000190734863,13.100000381469727,13.5,13.239999771118164,5069393.0,12.899085998535156
2019-04-08,13.329999923706055,12.970000267028809,13.25,13.079999923706055,3114091.0,12.743205070495605
2019-04-09,13.359999656677246,13.0600004196167,13.069999694824219,13.210000038146973,2188523.0,12.869858741760254
2019-04-10,13.350000381469727,13.050000190734863,13.109999656677246,13.140000343322754,2317553.0,12.801661491394043
2019-04-11,13.1899995803833,12.65999984741211,13.119999885559082,12.65999984741211,2776126.0,12.334019660949707
2019-04-12,12.960000038146973,12.65999984741211,12.65999984741211,12.9399995803833,2265872.0,12.606810569763184
2019-04-15,13.09000015258789,12.550000190734863,12.970000267028809,12.550000190734863,2271162.0,12.226853370666504
2019-04-16,12.680000305175781,12.25,12.5,12.65999984741211,2196074.0,12.334019660949707
2019-04-17,13.020000457763672,12.65999984741211,12.65999984741211,12.930000305175781,2453571.0,12.597068786621094
2019-04-18,12.989999771118164,12.670000076293945,12.979999542236328,12.760000228881836,1608760.0,12.431446075439453
2019-04-19,12.829999923706055,12.520000457763672,12.760000228881836,12.829999923706055,1356387.0,12.499643325805664
2019-04-22,12.760000228881836,12.25,12.6899995803833,12.630000114440918,2437142.0,12.304793357849121
2019-04-23,12.600000381469727,11.949999809265137,12.600000381469727,11.989999771118164,3303230.0,11.68127155303955
2019-04-24,12.109999656677246,11.779999732971191,11.930000305175781,11.90999984741211,1782132.0,11.603331565856934
2019-04-25,12.199999809265137,11.619999885559082,11.899999618530273,11.619999885559082,1706404.0,11.320798873901367
2019-04-26,11.670000076293945,11.300000190734863,11.529999732971191,11.359999656677246,1562300.0,11.067493438720703
2019-05-06,11.039999961853027,10.180000305175781,11.039999961853027,10.199999809265137,1604200.0,9.937362670898438
2019-05-07,10.800000190734863,10.25,10.25,10.770000457763672,1500703.0,10.49268627166748
2019-05-08,10.760000228881836,10.220000267028809,10.600000381469727,10.550000190734863,1134613.0,10.278349876403809
2019-05-09,10.789999961853027,10.449999809265137,10.5,10.739999771118164,1033355.0,10.463458061218262
2019-05-10,11.100000381469727,10.600000381469727,10.75,10.880000114440918,1328703.0,10.599853515625
2019-05-13,10.979999542236328,10.600000381469727,10.789999961853027,10.65999984741211,1588507.0,10.385518074035645
2019-05-14,10.770000457763672,10.5,10.550000190734863,10.619999885559082,658120.0,10.346548080444336
2019-05-15,10.949999809265137,10.680000305175781,10.680000305175781,10.869999885559082,668904.0,10.590110778808594
2019-05-16,11.100000381469727,10.880000114440918,11.010000228881836,10.989999771118164,772301.0,10.70702075958252
2019-05-17,11.140000343322754,10.449999809265137,11.0,10.550000190734863,1326716.0,10.278349876403809
2019-05-20,10.649999618530273,10.260000228881836,10.59000015258789,10.420000076293945,877351.0,10.151698112487793
2019-05-21,10.779999732971191,10.350000381469727,10.420000076293945,10.649999618530273,717601.0,10.375775337219238
2019-05-22,10.84000015258789,10.529999732971191,10.640000343322754,10.75,619800.0,10.473200798034668
2019-05-23,10.75,10.25,10.75,10.350000381469727,1149100.0,10.083500862121582
2019-05-24,10.489999771118164,10.239999771118164,10.300000190734863,10.390000343322754,570800.0,10.12247085571289
2019-05-27,10.6899995803833,10.300000190734863,10.59000015258789,10.579999923706055,1004400.0,10.307578086853027
2019-05-28,10.859999656677246,10.539999961853027,10.550000190734863,10.600000381469727,901687.0,10.32706356048584
2019-05-29,10.789999961853027,10.630000114440918,10.630000114440918,10.789999961853027,705600.0,10.512170791625977
2019-05-30,10.779999732971191,10.449999809265137,10.75,10.670000076293945,840504.0,10.395259857177734
2019-05-31,10.770000457763672,10.529999732971191,10.6899995803833,10.59000015258789,950054.0,10.317320823669434
2019-06-03,10.84000015258789,10.520000457763672,10.600000381469727,10.720000267028809,1209553.0,10.443973541259766
2019-06-04,10.720000267028809,10.229999542236328,10.720000267028809,10.350000381469727,1284817.0,10.083500862121582
2019-06-05,10.550000190734863,10.289999961853027,10.350000381469727,10.430000305175781,987971.0,10.161439895629883
2019-06-06,10.539999961853027,10.029999732971191,10.479999542236328,10.039999961853027,1019100.0,9.781482696533203
2019-06-10,10.279999732971191,10.0,10.069999694824219,10.050000190734863,766910.0,9.791224479675293
2019-06-11,10.390000343322754,10.039999961853027,10.140000343322754,10.329999923706055,1070050.0,10.06401538848877
2019-06-12,10.520000457763672,10.319999694824219,10.319999694824219,10.329999923706055,1197900.0,10.06401538848877
2019-06-13,10.5,10.220000267028809,10.270000457763672,10.380000114440918,1113586.0,10.112728118896484
2019-06-14,10.319999694824219,9.9399995803833,10.239999771118164,10.170000076293945,1155061.0,10.08298397064209
2019-06-17,10.149999618530273,9.930000305175781,9.989999771118164,9.949999809265137,990419.0,9.864866256713867
2019-06-18,10.079999923706055,9.920000076293945,10.039999961853027,10.0,564416.0,9.914438247680664
2019-06-19,10.289999961853027,10.0600004196167,10.149999618530273,10.199999809265137,868888.0,10.112727165222168
2019-06-20,10.270000457763672,10.050000190734863,10.270000457763672,10.239999771118164,1495530.0,10.152384757995605
2019-06-21,10.4399995803833,10.239999771118164,10.260000228881836,10.380000114440918,1460000.0,10.291187286376953
2019-06-24,10.449999809265137,10.300000190734863,10.380000114440918,10.4399995803833,1013382.0,10.35067367553711
2019-06-25,10.4399995803833,10.239999771118164,10.4399995803833,10.369999885559082,971583.0,10.281272888183594
2019-06-26,10.420000076293945,10.270000457763672,10.369999885559082,10.350000381469727,750667.0,10.261444091796875
2019-06-27,10.4399995803833,10.270000457763672,10.399999618530273,10.430000305175781,871305.0,10.340760231018066
2019-06-28,10.380000114440918,10.15999984741211,10.34000015258789,10.329999923706055,896600.0,10.241615295410156
2019-07-01,10.539999961853027,10.319999694824219,10.449999809265137,10.510000228881836,1387110.0,10.420075416564941
2019-07-02,10.59000015258789,10.40999984741211,10.529999732971191,10.449999809265137,964600.0,10.360588073730469
2019-07-03,10.989999771118164,10.359999656677246,10.520000457763672,10.550000190734863,2454950.0,10.459733009338379
2019-07-04,10.699999809265137,10.40999984741211,10.699999809265137,10.430000305175781,1348400.0,10.340760231018066
2019-07-05,10.489999771118164,10.289999961853027,10.460000038146973,10.399999618530273,795870.0,10.311016082763672
2019-07-08,10.420000076293945,10.0,10.40999984741211,10.25,1087961.0,10.162300109863281
2019-07-09,10.34000015258789,10.069999694824219,10.279999732971191,10.199999809265137,653988.0,10.112727165222168
2019-07-10,11.220000267028809,10.199999809265137,10.199999809265137,10.510000228881836,2353918.0,10.420075416564941
2019-07-11,10.460000038146973,10.239999771118164,10.460000038146973,10.300000190734863,1347127.0,10.211872100830078
2019-07-12,10.260000228881836,10.140000343322754,10.199999809265137,10.210000038146973,837821.0,10.122641563415527
2019-07-15,10.279999732971191,9.979999542236328,10.210000038146973,10.180000305175781,755666.0,10.092899322509766
2019-07-16,10.229999542236328,10.050000190734863,10.199999809265137,10.140000343322754,775549.0,10.053240776062012
2019-07-17,10.220000267028809,10.079999923706055,10.079999923706055,10.140000343322754,614897.0,10.053240776062012
2019-07-18,10.15999984741211,9.989999771118164,10.15999984741211,10.050000190734863,614011.0,9.964011192321777
2019-07-19,10.130000114440918,10.010000228881836,10.09000015258789,10.010000228881836,717497.0,9.92435359954834
2019-07-22,10.100000381469727,9.859999656677246,10.0600004196167,9.890000343322754,749030.0,9.805379867553711
2019-07-23,10.0,9.84000015258789,9.899999618530273,10.0,710822.0,9.914438247680664
2019-07-24,10.170000076293945,10.0,10.0,10.050000190734863,667900.0,9.964011192321777
2019-07-25,10.09000015258789,9.970000267028809,10.050000190734863,10.029999732971191,358800.0,9.944181442260742
2019-07-26,10.850000381469727,10.0,10.029999732971191,10.369999885559082,3032879.0,10.281272888183594
2019-07-29,10.380000114440918,10.0600004196167,10.130000114440918,10.109999656677246,1709295.0,10.023497581481934
2019-07-30,10.1899995803833,10.020000457763672,10.029999732971191,10.079999923706055,993827.0,9.993754386901855
2019-07-31,10.170000076293945,10.050000190734863,10.170000076293945,10.079999923706055,784300.0,9.993754386901855
2019-08-01,10.130000114440918,9.960000038146973,10.0,10.0600004196167,561711.0,9.973925590515137
2019-08-02,10.149999618530273,9.90999984741211,10.0,10.079999923706055,840074.0,9.993754386901855
2019-08-05,10.15999984741211,9.880000114440918,10.079999923706055,9.890000343322754,806700.0,9.805379867553711
2019-08-06,9.880000114440918,9.170000076293945,9.829999923706055,9.579999923706055,958383.0,9.498032569885254
2019-08-07,9.819999694824219,9.399999618530273,9.59000015258789,9.460000038146973,649300.0,9.379058837890625
2019-08-08,9.550000190734863,9.399999618530273,9.5,9.460000038146973,481000.0,9.379058837890625
2019-08-09,9.5600004196167,9.319999694824219,9.5600004196167,9.350000381469727,501000.0,9.270000457763672
2019-08-12,9.479999542236328,9.130000114440918,9.350000381469727,9.40999984741211,447264.0,9.329486846923828
2019-08-13,9.399999618530273,9.210000038146973,9.279999732971191,9.25,350900.0,9.170855522155762
2019-08-14,9.399999618530273,9.1899995803833,9.399999618530273,9.220000267028809,662114.0,9.141112327575684
2019-08-15,9.199999809265137,9.010000228881836,9.140000343322754,9.15999984741211,679031.0,9.081625938415527
2019-08-16,9.350000381469727,9.15999984741211,9.15999984741211,9.260000228881836,515601.0,9.180770874023438
2019-08-19,9.829999923706055,9.260000228881836,9.260000228881836,9.789999961853027,2170998.0,9.706235885620117
2019-08-20,9.779999732971191,9.600000381469727,9.729999542236328,9.65999984741211,885475.0,9.577347755432129
2019-08-21,9.75,9.630000114440918,9.739999771118164,9.729999542236328,567574.0,9.646748542785645
2019-08-22,9.819999694824219,9.600000381469727,9.680000305175781,9.720000267028809,554275.0,9.636835098266602
2019-08-23,9.850000381469727,9.600000381469727,9.800000190734863,9.600000381469727,589374.0,9.517861366271973
2019-08-26,9.710000038146973,9.4399995803833,9.5,9.640000343322754,892000.0,9.55751895904541
2019-08-27,9.859999656677246,9.640000343322754,9.640000343322754,9.760000228881836,732551.0,9.676492691040039
2019-08-28,9.899999618530273,9.760000228881836,9.800000190734863,9.890000343322754,996700.0,9.805379867553711
2019-08-29,10.0,9.75,10.0,9.760000228881836,832300.0,9.676492691040039
2019-08-30,9.850000381469727,9.640000343322754,9.760000228881836,9.640000343322754,765801.0,9.55751895904541
2019-09-02,9.899999618530273,9.619999885559082,9.75,9.8100004196167,904030.0,9.726064682006836
2019-09-03,9.890000343322754,9.789999961853027,9.8100004196167,9.829999923706055,712400.0,9.745893478393555
2019-09-04,9.899999618530273,9.75,9.829999923706055,9.880000114440918,812600.0,9.795465469360352
2019-09-05,10.140000343322754,9.890000343322754,9.930000305175781,10.029999732971191,1163343.0,9.944181442260742
2019-09-06,10.130000114440918,10.0,10.029999732971191,10.130000114440918,722887.0,10.043326377868652
2019-09-09,10.539999961853027,10.050000190734863,10.199999809265137,10.420000076293945,1978330.0,10.33084487915039
2019-09-10,11.069999694824219,10.270000457763672,10.420000076293945,10.710000038146973,2261255.0,10.618364334106445
2019-09-11,10.670000076293945,10.4399995803833,10.670000076293945,10.4399995803833,1449700.0,10.35067367553711
2019-09-12,10.520000457763672,10.399999618530273,10.460000038146973,10.470000267028809,504000.0,10.380417823791504
2019-09-16,10.579999923706055,10.319999694824219,10.529999732971191,10.420000076293945,747739.0,10.33084487915039
2019-09-17,10.529999732971191,10.109999656677246,10.420000076293945,10.15999984741211,649011.0,10.07306957244873
2019-09-18,10.65999984741211,10.149999618530273,10.149999618530273,10.25,867207.0,10.162300109863281
2019-09-19,10.40999984741211,10.220000267028809,10.40999984741211,10.390000343322754,593757.0,10.301102638244629
2019-09-20,10.479999542236328,10.300000190734863,10.470000267028809,10.449999809265137,585619.0,10.360588073730469
2019-09-23,10.630000114440918,10.239999771118164,10.359999656677246,10.390000343322754,1117474.0,10.301102638244629
2019-09-24,10.470000267028809,10.210000038146973,10.470000267028809,10.3100004196167,1188422.0,10.221786499023438
2019-09-25,10.449999809265137,10.199999809265137,10.34000015258789,10.300000190734863,1351600.0,10.211872100830078
2019-09-26,10.350000381469727,9.989999771118164,10.260000228881836,10.0,825550.0,9.914438247680664
2019-09-27,10.199999809265137,9.979999542236328,10.100000381469727,10.130000114440918,487811.0,10.043326377868652
2019-09-30,10.390000343322754,10.039999961853027,10.039999961853027,10.300000190734863,915174.0,10.211872100830078
2019-10-08,10.449999809265137,10.069999694824219,10.449999809265137,10.130000114440918,586200.0,10.043326377868652
2019-10-09,10.229999542236328,10.010000228881836,10.229999542236328,10.130000114440918,391500.0,10.043326377868652
2019-10-10,10.1899995803833,10.079999923706055,10.1899995803833,10.170000076293945,496393.0,10.08298397064209
2019-10-11,10.289999961853027,9.920000076293945,10.289999961853027,10.029999732971191,742110.0,9.944181442260742
2019-10-14,10.149999618530273,10.029999732971191,10.029999732971191,10.0600004196167,878000.0,9.973925590515137
2019-10-15,10.319999694824219,10.020000457763672,10.100000381469727,10.119999885559082,724040.0,10.033411979675293
2019-10-16,10.220000267028809,9.109999656677246,10.130000114440918,9.899999618530273,970014.0,9.81529426574707
2019-10-17,9.920000076293945,9.680000305175781,9.899999618530273,9.6899995803833,905138.0,9.607090950012207
2019-10-18,9.75,9.539999961853027,9.6899995803833,9.619999885559082,554119.0,9.537690162658691
2019-10-21,9.619999885559082,9.460000038146973,9.520000457763672,9.479999542236328,541692.0,9.398887634277344
2019-10-22,9.75,9.479999542236328,9.479999542236328,9.699999809265137,432900.0,9.617005348205566
2019-10-23,10.0,9.699999809265137,9.699999809265137,9.850000381469727,1072053.0,9.765722274780273
2019-10-24,9.920000076293945,9.65999984741211,9.699999809265137,9.8100004196167,538800.0,9.726064682006836
2019-10-25,10.260000228881836,9.789999961853027,9.899999618530273,10.140000343322754,1684045.0,10.053240776062012
2019-10-28,10.300000190734863,10.069999694824219,10.199999809265137,10.15999984741211,1347050.0,10.07306957244873
2019-10-29,10.25,9.979999542236328,10.079999923706055,10.170000076293945,1689275.0,10.08298397064209
2019-10-30,10.4399995803833,9.880000114440918,10.220000267028809,10.260000228881836,1772750.0,10.17221450805664
2019-10-31,10.25,9.970000267028809,10.109999656677246,10.010000228881836,1112893.0,9.92435359954834
2019-11-01,10.140000343322754,9.850000381469727,9.859999656677246,10.0,957893.0,9.914438247680664
2019-11-04,10.25,10.0,10.0,10.199999809265137,1381648.0,10.112727165222168
2019-11-05,10.34000015258789,10.0600004196167,10.140000343322754,10.300000190734863,1293787.0,10.211872100830078
2019-11-06,10.34000015258789,10.09000015258789,10.220000267028809,10.180000305175781,1001676.0,10.092899322509766
2019-11-07,10.5,10.0600004196167,10.130000114440918,10.5,2223140.0,10.410161018371582
2019-11-08,10.510000228881836,10.100000381469727,10.5,10.140000343322754,1749532.0,10.053240776062012
2019-11-11,10.1899995803833,9.760000228881836,10.1899995803833,9.819999694824219,1484700.0,9.735978126525879
2019-11-12,9.880000114440918,9.630000114440918,9.75,9.710000038146973,824233.0,9.626919746398926
2019-11-13,10.180000305175781,9.630000114440918,9.699999809265137,9.970000267028809,1593332.0,9.884696006774902
2019-11-14,10.470000267028809,9.899999618530273,9.989999771118164,10.399999618530273,2599328.0,10.311016082763672
2019-11-15,10.359999656677246,10.0600004196167,10.300000190734863,10.119999885559082,1498500.0,10.033411979675293
2019-11-18,10.300000190734863,10.020000457763672,10.119999885559082,10.100000381469727,1441100.0,10.013583183288574
2019-11-19,10.239999771118164,10.069999694824219,10.100000381469727,10.149999618530273,1299518.0,10.063155174255371
2019-11-20,10.130000114440918,9.920000076293945,10.119999885559082,9.949999809265137,1373900.0,9.864866256713867
2019-11-21,9.930000305175781,9.720000267028809,9.930000305175781,9.770000457763672,1402073.0,9.686407089233398
2019-11-22,9.789999961853027,9.510000228881836,9.75,9.539999961853027,1336237.0,9.458374977111816
2019-11-25,9.649999618530273,9.460000038146973,9.510000228881836,9.630000114440918,785940.0,9.54760456085205
2019-11-26,9.6899995803833,9.470000267028809,9.6899995803833,9.529999732971191,518027.0,9.44845962524414
2019-11-27,9.569999694824219,9.460000038146973,9.569999694824219,9.529999732971191,646250.0,9.44845962524414
2019-11-28,9.489999771118164,9.380000114440918,9.489999771118164,9.449999809265137,508927.0,9.369144439697266
2019-11-29,9.5,9.359999656677246,9.449999809265137,9.449999809265137,335100.0,9.369144439697266
2019-12-02,9.649999618530273,9.460000038146973,9.550000190734863,9.550000190734863,508463.0,9.468289375305176
2019-12-03,9.779999732971191,9.5,9.5,9.640000343322754,640300.0,9.55751895904541
2019-12-04,9.640000343322754,9.550000190734863,9.600000381469727,9.619999885559082,483901.0,9.537690162658691
2019-12-05,9.729999542236328,9.600000381469727,9.729999542236328,9.609999656677246,568133.0,9.527774810791016
2019-12-06,9.6899995803833,9.529999732971191,9.609999656677246,9.579999923706055,633500.0,9.498032569885254
2019-12-09,9.65999984741211,9.539999961853027,9.579999923706055,9.609999656677246,866808.0,9.527774810791016
2019-12-10,9.640000343322754,9.460000038146973,9.640000343322754,9.539999961853027,815750.0,9.458374977111816
2019-12-11,9.550000190734863,9.420000076293945,9.5,9.529999732971191,585100.0,9.44845962524414
2019-12-12,9.539999961853027,9.470000267028809,9.539999961853027,9.479999542236328,415540.0,9.398887634277344
2019-12-13,9.59000015258789,9.5,9.5,9.569999694824219,815041.0,9.488117218017578
2019-12-16,9.75,9.569999694824219,9.579999923706055,9.699999809265137,1372101.0,9.617005348205566
2019-12-17,9.819999694824219,9.670000076293945,9.789999961853027,9.779999732971191,1142335.0,9.696320533752441
2019-12-18,9.869999885559082,9.739999771118164,9.8100004196167,9.760000228881836,924500.0,9.676492691040039
2019-12-19,9.90999984741211,9.729999542236328,9.779999732971191,9.880000114440918,1177010.0,9.795465469360352
2019-12-20,9.9399995803833,9.829999923706055,9.880000114440918,9.869999885559082,982250.0,9.785551071166992
2019-12-23,9.890000343322754,9.75,9.890000343322754,9.75,758328.0,9.666577339172363
2019-12-24,9.859999656677246,9.720000267028809,9.739999771118164,9.850000381469727,659601.0,9.765722274780273
2019-12-25,9.819999694824219,9.710000038146973,9.800000190734863,9.770000457763672,803822.0,9.686407089233398
2019-12-26,9.859999656677246,9.720000267028809,9.779999732971191,9.850000381469727,895033.0,9.765722274780273
2019-12-27,9.899999618530273,9.75,9.880000114440918,9.760000228881836,1150000.0,9.676492691040039
2019-12-30,9.890000343322754,9.6899995803833,9.789999961853027,9.829999923706055,1461147.0,9.745893478393555
2019-12-31,9.90999984741211,9.779999732971191,9.779999732971191,9.880000114440918,1472080.0,9.795465469360352
2020-01-02,10.029999732971191,9.869999885559082,9.930000305175781,9.989999771118164,1873942.0,9.904523849487305
2020-01-03,10.050000190734863,9.949999809265137,9.989999771118164,10.0,1774217.0,9.914438247680664
2020-01-06,10.09000015258789,9.9399995803833,10.0,10.0600004196167,2189346.0,9.973925590515137
2020-01-07,10.1899995803833,9.90999984741211,10.09000015258789,10.170000076293945,2047299.0,10.08298397064209
2020-01-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,1738859.0,9.874780654907227
2020-01-09,10.09000015258789,10.010000228881836,10.029999732971191,10.079999923706055,1289653.0,9.993754386901855
2020-01-10,10.119999885559082,10.029999732971191,10.109999656677246,10.039999961853027,817380.0,9.954096794128418
2020-01-13,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,1545334.0,9.973925590515137
2020-01-14,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,1437561.0,9.954096794128418
2020-01-15,10.0600004196167,9.880000114440918,10.010000228881836,9.920000076293945,1580830.0,9.835123062133789
2020-01-16,9.949999809265137,9.739999771118164,9.930000305175781,9.739999771118164,1748961.0,9.656662940979004
2020-01-17,9.880000114440918,9.680000305175781,9.789999961853027,9.699999809265137,1541784.0,9.617005348205566
2020-01-20,9.779999732971191,9.619999885559082,9.699999809265137,9.770000457763672,1361002.0,9.686407089233398
2020-01-21,9.770000457763672,9.630000114440918,9.770000457763672,9.649999618530273,1278061.0,9.56743335723877
2020-01-22,9.680000305175781,9.4399995803833,9.609999656677246,9.65999984741211,1928291.0,9.577347755432129
2020-01-23,9.779999732971191,9.430000305175781,9.600000381469727,9.630000114440918,2509469.0,9.54760456085205
2020-02-03,8.6899995803833,8.670000076293945,8.670000076293945,8.670000076293945,1228800.0,8.595818519592285
2020-02-04,8.630000114440918,8.239999771118164,8.239999771118164,8.479999542236328,2935779.0,8.40744400024414
2020-02-05,8.739999771118164,8.399999618530273,8.569999694824219,8.59000015258789,2170736.0,8.51650333404541
2020-02-06,8.789999961853027,8.520000457763672,8.619999885559082,8.75,1889359.0,8.67513370513916
2020-02-07,8.800000190734863,8.619999885559082,8.770000457763672,8.710000038146973,1312000.0,8.635476112365723
2020-02-10,9.539999961853027,8.640000343322754,8.6899995803833,9.329999923706055,4608475.0,9.250171661376953
2020-02-11,9.260000228881836,9.0,9.260000228881836,9.010000228881836,2226091.0,8.932909965515137
2020-02-12,9.229999542236328,8.970000267028809,9.010000228881836,9.119999885559082,2218800.0,9.04196834564209
2020-02-13,9.3100004196167,9.0600004196167,9.170000076293945,9.15999984741211,1765901.0,9.081625938415527
2020-02-14,9.229999542236328,9.039999961853027,9.09000015258789,9.079999923706055,1547486.0,9.002310752868652
2020-02-17,9.319999694824219,9.100000381469727,9.100000381469727,9.279999732971191,1903369.0,9.20059871673584
2020-02-18,9.350000381469727,9.180000305175781,9.350000381469727,9.319999694824219,1872811.0,9.240256309509277
2020-02-19,9.539999961853027,9.260000228881836,9.3100004196167,9.319999694824219,1821811.0,9.240256309509277
2020-02-20,9.420000076293945,9.260000228881836,9.319999694824219,9.390000343322754,1801422.0,9.30965805053711
2020-02-21,9.449999809265137,9.34000015258789,9.380000114440918,9.399999618530273,1595330.0,9.319572448730469
2020-02-24,9.489999771118164,9.329999923706055,9.380000114440918,9.470000267028809,1771681.0,9.3889741897583
2020-02-25,9.449999809265137,9.130000114440918,9.210000038146973,9.380000114440918,2802751.0,9.29974365234375
2020-02-26,9.630000114440918,9.25,9.25,9.529999732971191,2307591.0,9.44845962524414
2020-02-27,9.6899995803833,9.4399995803833,9.539999961853027,9.5,1426138.0,9.418716430664062
2020-02-28,9.369999885559082,9.039999961853027,9.350000381469727,9.199999809265137,2805843.0,9.121283531188965
2020-03-02,9.420000076293945,9.1899995803833,9.260000228881836,9.380000114440918,2217215.0,9.29974365234375
2020-03-03,9.489999771118164,9.34000015258789,9.420000076293945,9.420000076293945,1921932.0,9.339401245117188
2020-03-04,9.6899995803833,9.279999732971191,9.34000015258789,9.600000381469727,1962076.0,9.517861366271973
2020-03-05,9.949999809265137,9.569999694824219,9.65999984741211,9.84000015258789,3525387.0,9.755807876586914
2020-03-06,9.90999984741211,9.699999809265137,9.800000190734863,9.720000267028809,1906430.0,9.636835098266602
2020-03-09,9.779999732971191,9.539999961853027,9.729999542236328,9.640000343322754,2337900.0,9.55751895904541
2020-03-10,9.75,9.3100004196167,9.550000190734863,9.710000038146973,1727885.0,9.626919746398926
2020-03-11,10.0600004196167,9.699999809265137,9.75,9.75,1874000.0,9.666577339172363
2020-03-12,9.6899995803833,9.359999656677246,9.600000381469727,9.520000457763672,1564801.0,9.438546180725098
2020-03-13,9.40999984741211,9.029999732971191,9.119999885559082,9.329999923706055,1191100.0,9.250171661376953
2020-03-16,9.579999923706055,9.109999656677246,9.479999542236328,9.1899995803833,1628967.0,9.111369132995605
2020-03-17,9.25,8.850000381469727,9.180000305175781,9.050000190734863,1428467.0,8.972567558288574
2020-03-18,9.34000015258789,9.039999961853027,9.149999618530273,9.119999885559082,1430835.0,9.04196834564209
2020-03-19,9.170000076293945,8.800000190734863,9.109999656677246,9.050000190734863,1753758.0,8.972567558288574
2020-03-20,9.319999694824219,8.90999984741211,9.239999771118164,9.0600004196167,1139782.0,8.982481956481934
2020-03-23,8.989999771118164,8.779999732971191,8.949999809265137,8.800000190734863,1147149.0,8.724706649780273
2020-03-24,8.949999809265137,8.739999771118164,8.829999923706055,8.90999984741211,1329445.0,8.833765029907227
2020-03-25,9.460000038146973,9.0,9.0,9.350000381469727,4139518.0,9.270000457763672
2020-03-26,9.65999984741211,9.140000343322754,9.15999984741211,9.550000190734863,4677685.0,9.468289375305176
2020-03-27,9.699999809265137,9.380000114440918,9.579999923706055,9.399999618530273,2889087.0,9.319572448730469
2020-03-30,9.65999984741211,9.25,9.319999694824219,9.489999771118164,3021573.0,9.408802032470703
2020-03-31,10.069999694824219,9.4399995803833,9.539999961853027,9.979999542236328,7395151.0,9.894609451293945
2020-04-01,9.979999542236328,9.65999984741211,9.84000015258789,9.6899995803833,4478224.0,9.607090950012207
2020-04-02,9.680000305175781,9.430000305175781,9.5600004196167,9.529999732971191,3618918.0,9.44845962524414
2020-04-03,10.1899995803833,9.470000267028809,9.550000190734863,9.9399995803833,7537398.0,9.854951858520508
2020-04-07,10.930000305175781,9.880000114440918,9.979999542236328,10.930000305175781,10080863.0,10.836482048034668
2020-04-08,11.470000267028809,10.619999885559082,10.930000305175781,11.229999542236328,13812688.0,11.13391399383545
2020-04-09,11.100000381469727,10.729999542236328,10.920000076293945,10.84000015258789,6887553.0,10.747251510620117
2020-04-10,10.880000114440918,10.460000038146973,10.699999809265137,10.65999984741211,5064626.0,10.568791389465332
2020-04-13,10.789999961853027,10.350000381469727,10.65999984741211,10.520000457763672,4245252.0,10.4299898147583
2020-04-14,10.699999809265137,10.489999771118164,10.520000457763672,10.609999656677246,3071812.0,10.519219398498535
2020-04-15,10.640000343322754,10.199999809265137,10.609999656677246,10.229999542236328,4530806.0,10.142470359802246
2020-04-16,10.40999984741211,10.149999618530273,10.199999809265137,10.289999961853027,3369551.0,10.201957702636719
2020-04-17,10.359999656677246,10.039999961853027,10.359999656677246,10.119999885559082,3106846.0,10.033411979675293
2020-04-20,10.1899995803833,9.779999732971191,10.100000381469727,9.84000015258789,4417588.0,9.755807876586914
2020-04-21,9.829999923706055,9.579999923706055,9.8100004196167,9.699999809265137,2832200.0,9.617005348205566
2020-04-22,9.949999809265137,9.630000114440918,9.739999771118164,9.90999984741211,3784976.0,9.82520866394043
2020-04-23,10.119999885559082,9.779999732971191,9.869999885559082,9.9399995803833,3618358.0,9.854951858520508
2020-04-24,9.979999542236328,9.460000038146973,9.869999885559082,9.539999961853027,3436218.0,9.458374977111816
2020-04-27,9.6899995803833,9.470000267028809,9.600000381469727,9.59000015258789,1694821.0,9.507946968078613
2020-04-28,9.59000015258789,9.029999732971191,9.59000015258789,9.229999542236328,2392102.0,9.151026725769043
2020-04-29,9.260000228881836,9.069999694824219,9.170000076293945,9.109999656677246,1367101.0,9.032052993774414
2020-04-30,9.289999961853027,9.15999984741211,9.15999984741211,9.289999961853027,1315141.0,9.2105131149292
2020-05-06,9.390000343322754,9.010000228881836,9.180000305175781,9.3100004196167,1197340.0,9.230342864990234
2020-05-07,9.4399995803833,9.260000228881836,9.3100004196167,9.359999656677246,1209510.0,9.279913902282715
2020-05-08,9.4399995803833,9.329999923706055,9.359999656677246,9.399999618530273,1218900.0,9.319572448730469
2020-05-11,9.4399995803833,9.260000228881836,9.399999618530273,9.3100004196167,1322083.0,9.230342864990234
2020-05-12,9.470000267028809,9.210000038146973,9.270000457763672,9.460000038146973,2081699.0,9.379058837890625
2020-05-13,9.5,9.399999618530273,9.460000038146973,9.470000267028809,1425191.0,9.3889741897583
2020-05-14,9.449999809265137,9.319999694824219,9.4399995803833,9.329999923706055,1107504.0,9.250171661376953
2020-05-15,9.420000076293945,9.289999961853027,9.380000114440918,9.300000190734863,923401.0,9.220428466796875
2020-05-18,9.369999885559082,9.25,9.329999923706055,9.34000015258789,942901.0,9.260086059570312
2020-05-19,9.460000038146973,9.300000190734863,9.40999984741211,9.359999656677246,1008800.0,9.279913902282715
2020-05-20,9.359999656677246,9.199999809265137,9.319999694824219,9.260000228881836,1075079.0,9.180770874023438
2020-05-21,9.369999885559082,9.210000038146973,9.210000038146973,9.289999961853027,876100.0,9.2105131149292
2020-05-22,9.260000228881836,9.149999618530273,9.25,9.170000076293945,938400.0,9.091540336608887
2020-05-25,9.170000076293945,9.050000190734863,9.170000076293945,9.079999923706055,768880.0,9.002310752868652
2020-05-26,9.220000267028809,9.0600004196167,9.079999923706055,9.220000267028809,785187.0,9.141112327575684
2020-05-27,9.430000305175781,9.180000305175781,9.210000038146973,9.380000114440918,1653753.0,9.29974365234375
2020-05-28,9.460000038146973,9.279999732971191,9.399999618530273,9.399999618530273,1404056.0,9.319572448730469
2020-05-29,9.600000381469727,9.300000190734863,9.300000190734863,9.579999923706055,1845966.0,9.498032569885254
2020-06-01,9.75,9.5,9.569999694824219,9.75,1736958.0,9.666577339172363
2020-06-02,9.789999961853027,9.640000343322754,9.75,9.670000076293945,1128293.0,9.587262153625488
2020-06-03,9.75,9.619999885559082,9.649999618530273,9.6899995803833,1262295.0,9.607090950012207
2020-06-04,10.180000305175781,9.619999885559082,9.649999618530273,9.989999771118164,3129618.0,9.904523849487305
2020-06-05,10.010000228881836,9.710000038146973,10.010000228881836,9.739999771118164,2045694.0,9.656662940979004
2020-06-08,9.699999809265137,9.59000015258789,9.699999809265137,9.600000381469727,1154118.0,9.517861366271973
2020-06-09,9.649999618530273,9.550000190734863,9.600000381469727,9.609999656677246,508202.0,9.527774810791016
2020-06-10,9.729999542236328,9.569999694824219,9.619999885559082,9.630000114440918,875100.0,9.54760456085205
2020-06-11,9.640000343322754,9.449999809265137,9.630000114440918,9.489999771118164,1107006.0,9.408802032470703
2020-06-12,9.529999732971191,9.300000190734863,9.420000076293945,9.470000267028809,793900.0,9.3889741897583
2020-06-15,9.5,9.260000228881836,9.3100004196167,9.3100004196167,1951516.0,9.230342864990234
2020-06-16,9.5,9.3100004196167,9.350000381469727,9.380000114440918,1094900.0,9.29974365234375
2020-06-17,9.430000305175781,9.329999923706055,9.390000343322754,9.399999618530273,952995.0,9.319572448730469
2020-06-18,9.390000343322754,9.3100004196167,9.390000343322754,9.319999694824219,1114602.0,9.240256309509277
2020-06-19,9.369999885559082,9.319999694824219,9.319999694824219,9.350000381469727,878248.0,9.270000457763672
2020-06-22,9.34000015258789,9.239999771118164,9.34000015258789,9.300000190734863,789625.0,9.300000190734863
2020-06-23,9.319999694824219,9.239999771118164,9.260000228881836,9.239999771118164,688156.0,9.239999771118164
2020-06-24,9.260000228881836,9.100000381469727,9.239999771118164,9.130000114440918,979680.0,9.130000114440918
2020-06-29,9.170000076293945,9.069999694824219,9.130000114440918,9.09000015258789,471509.0,9.09000015258789
2020-06-30,9.239999771118164,9.079999923706055,9.100000381469727,9.1899995803833,674400.0,9.1899995803833
2020-07-01,9.220000267028809,9.109999656677246,9.220000267028809,9.210000038146973,738407.0,9.210000038146973
2020-07-02,9.270000457763672,9.119999885559082,9.170000076293945,9.25,1683938.0,9.25
2020-07-03,9.529999732971191,9.25,9.260000228881836,9.4399995803833,2014516.0,9.4399995803833
2020-07-06,9.65999984741211,9.430000305175781,9.449999809265137,9.630000114440918,2966770.0,9.630000114440918
2020-07-07,9.720000267028809,9.550000190734863,9.720000267028809,9.640000343322754,2807401.0,9.640000343322754
2020-07-08,9.75,9.550000190734863,9.600000381469727,9.739999771118164,2510659.0,9.739999771118164
2020-07-09,9.970000267028809,9.729999542236328,9.739999771118164,9.880000114440918,3543874.0,9.880000114440918
2020-07-10,9.920000076293945,9.770000457763672,9.859999656677246,9.880000114440918,2683845.0,9.880000114440918
2020-07-13,10.279999732971191,9.819999694824219,9.819999694824219,10.279999732971191,4824858.0,10.279999732971191
2020-07-14,10.319999694824219,9.979999542236328,10.319999694824219,10.149999618530273,3304282.0,10.149999618530273
2020-07-15,10.1899995803833,9.899999618530273,10.119999885559082,9.970000267028809,2328717.0,9.970000267028809
2020-07-16,10.079999923706055,9.579999923706055,10.069999694824219,9.630000114440918,2623517.0,9.630000114440918
2020-07-17,9.770000457763672,9.550000190734863,9.649999618530273,9.680000305175781,1382271.0,9.680000305175781
2020-07-20,9.949999809265137,9.649999618530273,9.649999618530273,9.930000305175781,1938489.0,9.930000305175781
2020-07-21,10.180000305175781,9.890000343322754,9.90999984741211,10.050000190734863,2022937.0,10.050000190734863
2020-07-22,10.079999923706055,9.920000076293945,10.050000190734863,10.079999923706055,1550577.0,10.079999923706055
2020-07-23,10.039999961853027,9.710000038146973,10.039999961853027,10.0,1697600.0,10.0
2020-07-24,10.1899995803833,9.6899995803833,9.970000267028809,9.699999809265137,3091900.0,9.699999809265137
2020-07-27,9.869999885559082,9.600000381469727,9.75,9.850000381469727,1875200.0,9.850000381469727
2020-07-28,10.489999771118164,9.819999694824219,9.899999618530273,10.399999618530273,5907000.0,10.399999618530273
2020-07-29,10.380000114440918,10.130000114440918,10.270000457763672,10.319999694824219,3662064.0,10.319999694824219
2020-07-30,10.989999771118164,10.229999542236328,10.289999961853027,10.619999885559082,7830500.0,10.619999885559082
2020-07-31,11.680000305175781,10.399999618530273,10.5,11.680000305175781,17828457.0,11.680000305175781
2020-08-03,12.149999618530273,11.350000381469727,11.680000305175781,11.5,16552794.0,11.5
2020-08-04,11.65999984741211,11.079999923706055,11.300000190734863,11.149999618530273,9819453.0,11.149999618530273
2020-08-05,11.180000305175781,10.649999618530273,10.979999542236328,11.180000305175781,8599092.0,11.180000305175781
2020-08-06,11.109999656677246,10.75,10.960000038146973,10.819999694824219,5061558.0,10.819999694824219
2020-08-07,10.869999885559082,10.649999618530273,10.739999771118164,10.720000267028809,3668645.0,10.720000267028809
2020-08-10,10.869999885559082,10.649999618530273,10.699999809265137,10.760000228881836,2656643.0,10.760000228881836
2020-08-11,11.25,10.699999809265137,10.829999923706055,11.0,7446541.0,11.0
2020-08-12,11.380000114440918,10.619999885559082,10.930000305175781,10.869999885559082,5712120.0,10.869999885559082
2020-08-13,11.180000305175781,10.649999618530273,10.789999961853027,11.0600004196167,4807247.0,11.0600004196167
2020-08-14,11.0,10.65999984741211,10.979999542236328,10.859999656677246,3379100.0,10.859999656677246
2020-08-17,11.579999923706055,10.770000457763672,10.770000457763672,11.199999809265137,5684973.0,11.199999809265137
2020-08-18,11.369999885559082,10.989999771118164,11.109999656677246,11.130000114440918,5330406.0,11.130000114440918
2020-08-19,11.979999542236328,11.039999961853027,11.149999618530273,11.600000381469727,9986275.0,11.600000381469727
2020-08-20,11.489999771118164,10.899999618530273,11.40999984741211,11.020000457763672,6040498.0,11.020000457763672
2020-08-21,11.210000038146973,10.949999809265137,11.039999961853027,11.050000190734863,2910223.0,11.050000190734863
2020-08-24,11.539999961853027,10.819999694824219,11.029999732971191,11.260000228881836,5515015.0,11.260000228881836
2020-08-25,11.430000305175781,10.800000190734863,11.15999984741211,10.890000343322754,5410847.0,10.890000343322754
2020-08-26,10.8100004196167,10.149999618530273,10.770000457763672,10.300000190734863,6286189.0,10.300000190734863
2020-08-27,10.420000076293945,10.15999984741211,10.3100004196167,10.420000076293945,2498473.0,10.420000076293945
2020-08-28,10.460000038146973,10.239999771118164,10.329999923706055,10.399999618530273,2109100.0,10.399999618530273
2020-08-31,10.529999732971191,10.350000381469727,10.430000305175781,10.369999885559082,1898701.0,10.369999885559082
2020-09-01,10.420000076293945,10.239999771118164,10.289999961853027,10.40999984741211,1593593.0,10.40999984741211
2020-09-02,10.5600004196167,10.300000190734863,10.399999618530273,10.399999618530273,1751958.0,10.399999618530273
2020-09-03,10.420000076293945,10.210000038146973,10.380000114440918,10.239999771118164,1619300.0,10.239999771118164
2020-09-04,10.199999809265137,9.979999542236328,10.109999656677246,10.119999885559082,2569093.0,10.119999885559082
2020-09-07,10.34000015258789,10.029999732971191,10.119999885559082,10.100000381469727,2395193.0,10.100000381469727
2020-09-08,10.220000267028809,10.039999961853027,10.130000114440918,10.170000076293945,1190275.0,10.170000076293945
2020-09-09,10.1899995803833,10.029999732971191,10.100000381469727,10.069999694824219,1618100.0,10.069999694824219
2020-09-10,10.170000076293945,9.850000381469727,10.100000381469727,9.859999656677246,2254901.0,9.859999656677246
2020-09-11,9.9399995803833,9.710000038146973,9.869999885559082,9.899999618530273,1246594.0,9.899999618530273
2020-09-14,10.010000228881836,9.729999542236328,9.90999984741211,9.869999885559082,1275600.0,9.869999885559082
2020-09-15,9.899999618530273,9.729999542236328,9.899999618530273,9.800000190734863,1390502.0,9.800000190734863
2020-09-16,9.850000381469727,9.699999809265137,9.75,9.760000228881836,1054000.0,9.760000228881836
2020-09-17,9.779999732971191,9.65999984741211,9.760000228881836,9.720000267028809,967592.0,9.720000267028809
2020-09-18,9.869999885559082,9.699999809265137,9.720000267028809,9.859999656677246,1196200.0,9.859999656677246
2020-09-21,9.9399995803833,9.8100004196167,9.880000114440918,9.90999984741211,1064158.0,9.90999984741211
2020-09-22,9.859999656677246,9.699999809265137,9.829999923706055,9.75,1259100.0,9.75
2020-09-23,9.880000114440918,9.729999542236328,9.789999961853027,9.869999885559082,1082900.0,9.869999885559082
2020-09-24,9.9399995803833,9.739999771118164,9.8100004196167,9.800000190734863,1255466.0,9.800000190734863
2020-09-25,9.84000015258789,9.569999694824219,9.800000190734863,9.600000381469727,1119200.0,9.600000381469727
2020-09-28,9.720000267028809,9.380000114440918,9.720000267028809,9.40999984741211,1100341.0,9.40999984741211
2020-09-29,9.529999732971191,9.380000114440918,9.420000076293945,9.489999771118164,636620.0,9.489999771118164
2020-09-30,9.510000228881836,9.3100004196167,9.510000228881836,9.380000114440918,731500.0,9.380000114440918
2020-10-09,9.59000015258789,9.449999809265137,9.449999809265137,9.550000190734863,672600.0,9.550000190734863
2020-10-12,9.75,9.579999923706055,9.600000381469727,9.699999809265137,2097299.0,9.699999809265137
2020-10-13,9.6899995803833,9.609999656677246,9.670000076293945,9.670000076293945,1197200.0,9.670000076293945
2020-10-14,9.680000305175781,9.5,9.619999885559082,9.600000381469727,1358399.0,9.600000381469727
2020-10-15,9.569999694824219,9.479999542236328,9.550000190734863,9.529999732971191,1058728.0,9.529999732971191
2020-10-16,9.569999694824219,9.479999542236328,9.529999732971191,9.539999961853027,835090.0,9.539999961853027
2020-10-19,9.630000114440918,9.399999618530273,9.539999961853027,9.479999542236328,1033300.0,9.479999542236328
2020-10-20,9.489999771118164,9.279999732971191,9.420000076293945,9.40999984741211,1764900.0,9.40999984741211
2020-10-21,9.5,9.239999771118164,9.420000076293945,9.390000343322754,1554020.0,9.390000343322754
2020-10-22,9.40999984741211,9.3100004196167,9.380000114440918,9.380000114440918,873200.0,9.380000114440918
2020-10-23,9.470000267028809,9.25,9.34000015258789,9.289999961853027,803900.0,9.289999961853027
2020-10-26,9.319999694824219,9.15999984741211,9.279999732971191,9.239999771118164,841599.0,9.239999771118164
2020-10-27,9.25,9.149999618530273,9.170000076293945,9.15999984741211,315300.0,9.15999984741211