Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.826700210571289,10.626700401306152,10.713299751281738,10.66670036315918,19052112.0,9.528467178344727
2010-01-05,10.973299980163574,10.720000267028809,10.726699829101562,10.800000190734863,15943797.0,9.647544860839844
2010-01-06,10.800000190734863,10.486700057983398,10.800000190734863,10.506699562072754,13273539.0,9.385540008544922
2010-01-07,10.633299827575684,10.353300094604492,10.460000038146973,10.493300437927246,20850102.0,9.373570442199707
2010-01-08,10.586700439453125,10.386699676513672,10.446700096130371,10.539999961853027,9289404.0,9.415287971496582
2010-01-11,10.773300170898438,10.4399995803833,10.619999885559082,10.60669994354248,13311808.0,9.474869728088379
2010-01-12,11.066699981689453,10.553299903869629,10.553299903869629,11.013299942016602,24239520.0,9.838082313537598
2010-01-13,11.986700057983398,10.699999809265137,10.73330020904541,11.359999656677246,35515058.0,10.147787094116211
2010-01-14,11.646699905395508,11.26669979095459,11.346699714660645,11.413299560546875,21328263.0,10.195398330688477
2010-01-15,11.653300285339355,11.413299560546875,11.486700057983398,11.513299942016602,10995670.0,10.28472900390625
2010-01-18,11.986700057983398,11.473299980163574,11.520000457763672,11.899999618530273,15582915.0,10.630162239074707
2010-01-19,12.653300285339355,11.853300094604492,11.9399995803833,12.346699714660645,26113860.0,11.029195785522461
2010-01-20,12.713299751281738,11.800000190734863,12.399999618530273,11.960000038146973,29784672.0,10.683761596679688
2010-01-21,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0,10.683761596679688
2010-01-22,11.886699676513672,11.220000267028809,11.886699676513672,11.293299674987793,23896848.0,10.088204383850098
2010-01-25,11.39330005645752,11.013299942016602,11.133299827575684,11.15999984741211,12206570.0,9.969128608703613
2010-01-26,11.319999694824219,10.513299942016602,11.186699867248535,10.653300285339355,12550426.0,9.516495704650879
2010-01-27,10.960000038146973,10.600000381469727,10.600000381469727,10.619999885559082,12356583.0,9.486751556396484
2010-01-28,11.273300170898438,10.699999809265137,10.800000190734863,11.100000381469727,15178084.0,9.915533065795898
2010-01-29,11.5,11.0,11.066699981689453,11.253299713134766,13961318.0,10.052472114562988
2010-02-01,11.5,10.966699600219727,11.206700325012207,11.453300476074219,13520164.0,10.231132507324219
2010-02-02,11.593299865722656,11.033300399780273,11.586700439453125,11.066699981689453,12205926.0,9.885785102844238
2010-02-03,11.5,10.613300323486328,11.033300399780273,11.39330005645752,14392076.0,10.177533149719238
2010-02-04,11.920000076293945,11.206700325012207,11.33329963684082,11.653300285339355,19894272.0,10.4097900390625
2010-02-05,11.793299674987793,11.319999694824219,11.399999618530273,11.626700401306152,14636850.0,10.386028289794922
2010-02-08,12.066699981689453,11.539999961853027,11.566699981689453,11.986700057983398,19767482.0,10.707613945007324
2010-02-09,12.053299903869629,11.66670036315918,12.0,11.899999618530273,12319251.0,10.630162239074707
2010-02-10,12.039999961853027,11.76669979095459,12.0,11.920000076293945,8582008.0,10.648029327392578
2010-02-11,11.920000076293945,11.460000038146973,11.920000076293945,11.479999542236328,13014944.0,10.254981994628906
2010-02-12,11.760000228881836,11.506699562072754,11.586700439453125,11.739999771118164,6892504.0,10.487237930297852
2010-02-22,11.84000015258789,11.586700439453125,11.760000228881836,11.593299865722656,7855923.0,10.356193542480469
2010-02-23,11.613300323486328,11.133299827575684,11.60669994354248,11.380000114440918,12417687.0,10.16565227508545
2010-02-24,11.586700439453125,11.23330020904541,11.319999694824219,11.5733003616333,8057649.0,10.338325500488281
2010-02-25,11.973299980163574,11.586700439453125,11.586700439453125,11.9266996383667,13465340.0,10.654014587402344
2010-02-26,11.986700057983398,11.773300170898438,11.933300018310547,11.886699676513672,9219426.0,10.618282318115234
2010-03-01,12.186699867248535,11.786700248718262,11.866700172424316,12.146699905395508,13321678.0,10.850537300109863
2010-03-02,12.199999809265137,11.83329963684082,12.146699905395508,11.913299560546875,12123524.0,10.642044067382812
2010-03-03,12.033300399780273,11.779999732971191,11.899999618530273,12.0,8437929.0,10.71949291229248
2010-03-04,12.0,11.4266996383667,11.966699600219727,11.4399995803833,9302450.0,10.219249725341797
2010-03-05,11.600000381469727,11.33329963684082,11.399999618530273,11.493300437927246,6679342.0,10.266861915588379
2010-03-08,11.653300285339355,11.446700096130371,11.513299942016602,11.526700019836426,5437836.0,10.296697616577148
2010-03-09,11.533300399780273,11.326700210571289,11.533300399780273,11.4266996383667,8703237.0,10.207368850708008
2010-03-10,11.466699600219727,11.199999809265137,11.413299560546875,11.239999771118164,6396414.0,10.040593147277832
2010-03-11,11.326700210571289,11.16670036315918,11.206700325012207,11.313300132751465,4566909.0,10.106070518493652
2010-03-12,11.39330005645752,11.206700325012207,11.34000015258789,11.306699752807617,4564686.0,10.100174903869629
2010-03-15,11.319999694824219,10.859999656677246,11.26669979095459,10.899999618530273,7599114.0,9.736872673034668
2010-03-16,11.066699981689453,10.859999656677246,10.866700172424316,10.973299980163574,3790168.0,9.802350044250488
2010-03-17,11.326700210571289,10.986700057983398,10.986700057983398,11.306699752807617,5759884.0,10.100174903869629
2010-03-18,11.453300476074219,11.246700286865234,11.353300094604492,11.33329963684082,3907954.0,10.12393569946289
2010-03-19,11.399999618530273,11.253299713134766,11.380000114440918,11.366700172424316,4760384.0,10.153772354125977
2010-03-22,11.613300323486328,11.353300094604492,11.366700172424316,11.593299865722656,8232244.0,10.356193542480469
2010-03-23,11.66670036315918,11.446700096130371,11.653300285339355,11.493300437927246,6146391.0,10.266861915588379
2010-03-24,11.626700401306152,11.473299980163574,11.5,11.493300437927246,5110023.0,10.266861915588379
2010-03-25,11.533300399780273,11.213299751281738,11.493300437927246,11.239999771118164,5544770.0,10.040593147277832
2010-03-26,11.866700172424316,11.199999809265137,11.199999809265137,11.646699905395508,11531066.0,10.40389347076416
2010-03-29,11.83329963684082,11.646699905395508,11.653300285339355,11.720000267028809,11485413.0,10.469371795654297
2010-03-30,11.906700134277344,11.673299789428711,11.720000267028809,11.779999732971191,11888823.0,10.522967338562012
2010-03-31,11.993300437927246,11.746700286865234,11.779999732971191,11.906700134277344,10507864.0,10.636148452758789
2010-04-01,11.979999542236328,11.760000228881836,11.899999618530273,11.973299980163574,14369030.0,10.695643424987793
2010-04-02,11.933300018310547,11.66670036315918,11.920000076293945,11.753299713134766,18022014.0,10.49911880493164
2010-04-06,11.800000190734863,11.533300399780273,11.779999732971191,11.680000305175781,12985882.0,10.433640480041504
2010-04-07,11.760000228881836,11.600000381469727,11.686699867248535,11.73330020904541,7919160.0,10.481252670288086
2010-04-08,11.76669979095459,11.5733003616333,11.699999809265137,11.746700286865234,9862690.0,10.493223190307617
2010-04-09,12.153300285339355,11.713299751281738,11.800000190734863,12.113300323486328,24443505.0,10.820701599121094
2010-04-12,12.520000457763672,12.140000343322754,12.140000343322754,12.453300476074219,29345008.0,11.124420166015625
2010-04-13,12.513299942016602,11.800000190734863,12.513299942016602,12.293299674987793,23772940.0,10.981492042541504
2010-04-14,12.699999809265137,12.15999984741211,12.193300247192383,12.586700439453125,21409959.0,11.243585586547852
2010-04-15,12.826700210571289,12.286700248718262,12.600000381469727,12.413299560546875,16016316.0,11.088688850402832
2010-04-16,12.413299560546875,12.413299560546875,12.413299560546875,12.413299560546875,0.0,11.088688850402832
2010-04-19,12.319999694824219,11.553299903869629,12.119999885559082,11.5733003616333,19940270.0,10.338325500488281
2010-04-20,11.76669979095459,11.413299560546875,11.60669994354248,11.739999771118164,12553104.0,10.487237930297852
2010-04-21,12.579999923706055,11.746700286865234,11.800000190734863,12.520000457763672,23621475.0,11.184003829956055
2010-04-22,12.979999542236328,12.346699714660645,12.433300018310547,12.73330020904541,29462676.0,11.374542236328125
2010-04-23,12.793299674987793,12.286700248718262,12.726699829101562,12.506699562072754,19165106.0,11.17212200164795
2010-04-26,13.046699523925781,12.466699600219727,12.60669994354248,12.859999656677246,21876944.0,11.487722396850586
2010-04-27,12.899999618530273,12.133299827575684,12.859999656677246,12.546699523925781,18938571.0,11.207852363586426
2010-04-28,12.819999694824219,12.33329963684082,12.446700096130371,12.5600004196167,17154222.0,11.219735145568848
2010-04-29,12.76669979095459,11.366700172424316,12.66670036315918,11.406700134277344,32315187.0,10.18950366973877
2010-04-30,11.39330005645752,10.739999771118164,11.39330005645752,11.079999923706055,14246865.0,9.897665977478027
2010-05-04,11.186699867248535,10.673299789428711,10.786700248718262,10.760000228881836,10254194.0,9.61181354522705
2010-05-05,11.093299865722656,10.673299789428711,10.720000267028809,11.026700019836426,9462688.0,9.850052833557129
2010-05-06,11.0,9.979999542236328,10.993300437927246,9.993330001831055,15137268.0,8.926952362060547
2010-05-07,10.199999809265137,9.600000381469727,9.733329772949219,9.973329544067383,14933433.0,8.909085273742676
2010-05-10,10.180000305175781,9.653329849243164,9.946669578552246,9.899999618530273,7508490.0,8.843582153320312
2010-05-11,10.199999809265137,9.433329582214355,10.133299827575684,9.460000038146973,7769726.0,8.45053482055664
2010-05-12,9.65999984741211,9.020000457763672,9.486669540405273,9.0600004196167,10453653.0,8.093215942382812
2010-05-13,9.640000343322754,9.106670379638672,9.113329887390137,9.593330383300781,12606486.0,8.569635391235352
2010-05-14,9.733329772949219,9.42667007446289,9.526670455932617,9.606670379638672,9961390.0,8.581552505493164
2010-05-17,9.733329772949219,9.24666976928711,9.466670036315918,9.300000190734863,12823922.0,8.307608604431152
2010-05-18,9.600000381469727,9.039999961853027,9.226670265197754,9.533329963684082,8370729.0,8.516037940979004
2010-05-19,9.899999618530273,9.34000015258789,9.399999618530273,9.813329696655273,11448712.0,8.766160011291504
2010-05-20,9.846670150756836,9.453330039978027,9.766670227050781,9.473329544067383,7871668.0,8.462440490722656
2010-05-21,9.733329772949219,9.113329887390137,9.206669807434082,9.726670265197754,7159510.0,8.68874740600586
2010-05-24,10.100000381469727,9.793330192565918,9.793330192565918,9.993330001831055,13771102.0,8.926952362060547
2010-05-25,10.100000381469727,9.739999771118164,9.920000076293945,10.086700439453125,10906578.0,9.010359764099121
2010-05-26,10.23330020904541,9.953330039978027,10.066699981689453,10.026700019836426,9566841.0,8.956762313842773
2010-05-27,10.16670036315918,9.800000190734863,10.013299942016602,10.10669994354248,7667943.0,9.02822494506836
2010-05-28,10.153300285339355,9.866669654846191,10.133299827575684,9.913330078125,5346862.0,9.034266471862793
2010-05-31,10.086700439453125,9.800000190734863,9.819999694824219,9.846670150756836,8199104.0,8.973517417907715
2010-06-01,10.186699867248535,9.699999809265137,9.733329772949219,10.0600004196167,8263604.0,9.167930603027344
2010-06-02,10.093299865722656,9.813329696655273,10.0,10.0600004196167,9077784.0,9.167930603027344
2010-06-03,10.533300399780273,10.10669994354248,10.113300323486328,10.260000228881836,21695625.0,9.35019588470459
2010-06-04,10.5,10.146699905395508,10.306699752807617,10.33329963684082,15072534.0,9.41699504852295
2010-06-07,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,9.41699504852295
2010-06-08,10.593299865722656,10.26669979095459,10.346699714660645,10.473299980163574,14129751.0,9.544581413269043
2010-06-09,10.933300018310547,10.466699600219727,10.473299980163574,10.726699829101562,18470163.0,9.775511741638184
2010-06-10,10.89330005645752,10.60669994354248,10.713299751281738,10.84000015258789,9708543.0,9.878764152526855
2010-06-11,10.866700172424316,10.600000381469727,10.819999694824219,10.786700248718262,8657812.0,9.830191612243652
2010-06-15,10.786700248718262,10.786700248718262,10.786700248718262,10.786700248718262,0.0,9.830191612243652
2010-06-17,10.800000190734863,10.399999618530273,10.753299713134766,10.406700134277344,6651308.0,9.48388671875
2010-06-18,10.466699600219727,9.766670227050781,10.433300018310547,9.793330192565918,10979150.0,8.924906730651855
2010-06-21,9.793330192565918,9.793330192565918,9.793330192565918,9.793330192565918,0.0,8.924906730651855
2010-06-22,10.34000015258789,10.066699981689453,10.119999885559082,10.260000228881836,7595708.0,9.35019588470459
2010-06-23,10.353300094604492,10.133299827575684,10.26669979095459,10.326700210571289,4413408.0,9.410983085632324
2010-06-24,10.39330005645752,10.15999984741211,10.23330020904541,10.226699829101562,2625778.0,9.319849014282227
2010-06-25,10.4266996383667,10.16670036315918,10.213299751281738,10.353300094604492,6328479.0,9.435222625732422
2010-06-28,10.5600004196167,10.273300170898438,10.293299674987793,10.539999961853027,7292013.0,9.605369567871094
2010-06-29,10.566699981689453,10.006699562072754,10.533300399780273,10.10669994354248,11505351.0,9.210490226745605
2010-06-30,10.133299827575684,9.706669807434082,9.906669616699219,10.066699981689453,5353902.0,9.174036026000977
2010-07-01,10.16670036315918,9.893329620361328,10.100000381469727,9.946669578552246,4806754.0,9.064650535583496
2010-07-02,9.979999542236328,9.220000267028809,9.880000114440918,9.880000114440918,6728780.0,9.00389289855957
2010-07-05,9.899999618530273,9.433329582214355,9.606670379638672,9.84000015258789,4707374.0,8.967439651489258
2010-07-06,10.100000381469727,9.733329772949219,9.833330154418945,10.086700439453125,3681108.0,9.192262649536133
2010-07-07,10.23330020904541,10.086700439453125,10.086700439453125,10.206700325012207,3188871.0,9.301623344421387
2010-07-08,10.253299713134766,9.960000038146973,10.23330020904541,10.039999961853027,2975008.0,9.149703979492188
2010-07-09,10.726699829101562,9.866669654846191,10.0,10.4399995803833,8742494.0,9.51423454284668
2010-07-12,10.600000381469727,10.273300170898438,10.33329963684082,10.4399995803833,5131858.0,9.51423454284668
2010-07-13,10.520000457763672,10.26669979095459,10.300000190734863,10.446700096130371,4138534.0,9.520340919494629
2010-07-14,10.73330020904541,10.399999618530273,10.453300476074219,10.640000343322754,6870688.0,9.69649887084961
2010-07-15,10.699999809265137,10.213299751281738,10.600000381469727,10.23330020904541,5039448.0,9.3258638381958
2010-07-16,10.373299598693848,10.0733003616333,10.199999809265137,10.293299674987793,3336114.0,9.380542755126953
2010-07-19,10.800000190734863,10.133299827575684,10.199999809265137,10.720000267028809,9855279.0,9.769407272338867
2010-07-20,11.100000381469727,10.526700019836426,11.0,10.853300094604492,27593982.0,9.890884399414062
2010-07-21,10.906700134277344,10.60669994354248,10.713299751281738,10.846699714660645,15188146.0,9.884869575500488
2010-07-22,11.0,10.693300247192383,10.73330020904541,10.880000114440918,9384597.0,9.915217399597168
2010-07-23,10.866700172424316,10.5733003616333,10.866700172424316,10.720000267028809,9273693.0,9.769407272338867
2010-07-26,11.046699523925781,10.76669979095459,10.83329963684082,10.89330005645752,10640163.0,9.927337646484375
2010-07-27,11.199999809265137,10.933300018310547,11.0733003616333,10.946700096130371,16059658.0,9.97600269317627
2010-07-28,11.133299827575684,10.73330020904541,10.899999618530273,11.126700401306152,14532332.0,10.14004135131836
2010-07-29,11.15999984741211,10.83329963684082,11.053299903869629,11.006699562072754,11886012.0,10.030681610107422
2010-07-30,11.119999885559082,10.806699752807617,10.979999542236328,11.020000457763672,9599181.0,10.042803764343262
2010-08-02,11.306699752807617,10.920000076293945,10.9399995803833,11.133299827575684,11206466.0,10.146055221557617
2010-08-03,11.293299674987793,10.859999656677246,11.186699867248535,10.880000114440918,10544056.0,9.915217399597168
2010-08-04,11.086700439453125,10.680000305175781,10.800000190734863,11.046699523925781,10049868.0,10.067134857177734
2010-08-05,11.126700401306152,10.920000076293945,11.066699981689453,11.093299865722656,8380856.0,10.109601974487305
2010-08-06,11.533300399780273,11.053299903869629,11.0733003616333,11.453300476074219,26620198.0,10.4376802444458
2010-08-09,11.806699752807617,11.453300476074219,11.453300476074219,11.593299865722656,23688852.0,10.565266609191895
2010-08-10,11.593299865722656,11.133299827575684,11.593299865722656,11.180000305175781,12310206.0,10.188614845275879
2010-08-11,11.5600004196167,11.093299865722656,11.093299865722656,11.4266996383667,14622934.0,10.41343879699707
2010-08-12,11.4266996383667,11.4266996383667,11.4266996383667,11.4266996383667,0.0,10.41343879699707
2010-08-13,11.5,11.086700439453125,11.199999809265137,11.473299980163574,8223408.0,10.45590591430664
2010-08-16,11.693300247192383,11.366700172424316,11.4399995803833,11.626700401306152,10795992.0,10.595704078674316
2010-08-17,11.779999732971191,11.399999618530273,11.673299789428711,11.626700401306152,14634608.0,10.595704078674316
2010-08-18,11.613300323486328,11.380000114440918,11.579999923706055,11.453300476074219,8376800.0,10.4376802444458
2010-08-19,11.533300399780273,11.353300094604492,11.460000038146973,11.446700096130371,6357180.0,10.43166732788086
2010-08-20,11.406700134277344,11.100000381469727,11.406700134277344,11.113300323486328,7917321.0,10.127829551696777
2010-08-23,11.600000381469727,11.100000381469727,11.100000381469727,11.373299598693848,7519752.0,10.364773750305176
2010-08-24,11.460000038146973,11.16670036315918,11.33329963684082,11.33329963684082,10021628.0,10.328320503234863
2010-08-25,11.33329963684082,11.113300323486328,11.246700286865234,11.126700401306152,7198366.0,10.14004135131836
2010-08-26,11.300000190734863,11.100000381469727,11.186699867248535,11.279999732971191,6346582.0,10.279747009277344
2010-08-27,11.473299980163574,11.199999809265137,11.253299713134766,11.446700096130371,14003499.0,10.43166732788086
2010-08-30,11.966699600219727,11.5,11.546699523925781,11.813300132751465,26504976.0,10.765759468078613
2010-08-31,11.9399995803833,11.66670036315918,11.739999771118164,11.853300094604492,16181696.0,10.802212715148926
2010-09-01,12.026700019836426,11.466699600219727,11.880000114440918,12.006699562072754,21728668.0,10.942007064819336
2010-09-02,12.15999984741211,11.899999618530273,12.100000381469727,11.986700057983398,17572554.0,10.92378044128418
2010-09-03,12.186699867248535,11.786700248718262,11.993300437927246,11.973299980163574,17616086.0,10.911568641662598
2010-09-06,12.093299865722656,11.739999771118164,12.006699562072754,11.866700172424316,12466778.0,10.814420700073242
2010-09-07,12.133299827575684,11.846699714660645,11.920000076293945,12.133299827575684,15692709.0,11.057379722595215
2010-09-08,12.326700210571289,12.140000343322754,12.140000343322754,12.180000305175781,18104184.0,11.099939346313477
2010-09-09,12.313300132751465,11.84000015258789,12.193300247192383,11.913299560546875,14475428.0,10.856888771057129
2010-09-10,12.0,11.5600004196167,11.920000076293945,11.880000114440918,11541258.0,10.826542854309082
2010-09-13,12.300000190734863,11.9399995803833,11.953300476074219,12.153300285339355,20846667.0,11.075607299804688
2010-09-14,12.319999694824219,12.033300399780273,12.186699867248535,12.119999885559082,15089702.0,11.04526138305664
2010-09-15,12.153300285339355,11.693300247192383,12.133299827575684,11.779999732971191,11069440.0,10.735411643981934
2010-09-16,11.866700172424316,11.133299827575684,11.779999732971191,11.33329963684082,16666198.0,10.328320503234863
2010-09-17,11.65999984741211,11.26669979095459,11.366700172424316,11.373299598693848,8381634.0,10.364773750305176
2010-09-20,11.586700439453125,11.133299827575684,11.373299598693848,11.220000267028809,8458950.0,10.225068092346191
2010-09-21,11.319999694824219,10.906700134277344,11.253299713134766,11.0,8370045.0,10.024576187133789
2010-09-27,11.399999618530273,10.966699600219727,10.966699600219727,11.33329963684082,10220980.0,10.328320503234863
2010-09-28,11.520000457763672,11.119999885559082,11.273300170898438,11.279999732971191,10807450.0,10.279747009277344
2010-09-29,11.386699676513672,11.066699981689453,11.253299713134766,11.0733003616333,7336916.0,10.091375350952148
2010-09-30,11.206700325012207,10.973299980163574,11.100000381469727,11.180000305175781,7272369.0,10.188614845275879
2010-10-08,11.420000076293945,11.0600004196167,11.239999771118164,11.319999694824219,13055124.0,10.31619930267334
2010-10-11,11.353300094604492,11.066699981689453,11.346699714660645,11.153300285339355,15306526.0,10.164283752441406
2010-10-12,11.16670036315918,10.680000305175781,11.16670036315918,10.806699752807617,25140942.0,9.848417282104492
2010-10-13,11.0,10.746700286865234,10.819999694824219,10.973299980163574,13203490.0,10.000246047973633
2010-10-14,10.83329963684082,10.66670036315918,10.83329963684082,10.673299789428711,15172766.0,9.726845741271973
2010-10-15,10.65999984741211,10.0,10.646699905395508,10.300000190734863,27615837.0,9.386648178100586
2010-10-18,10.433300018310547,9.886670112609863,10.306699752807617,10.406700134277344,18215368.0,9.48388671875
2010-10-19,10.593299865722656,10.279999732971191,10.353300094604492,10.586700439453125,17333433.0,9.647926330566406
2010-10-20,10.726699829101562,10.300000190734863,10.386699676513672,10.680000305175781,16194162.0,9.732952117919922
2010-10-21,10.653300285339355,10.473299980163574,10.653300285339355,10.579999923706055,8976118.0,9.64182186126709
2010-10-22,10.640000343322754,10.466699600219727,10.5600004196167,10.566699981689453,8323484.0,9.62969970703125
2010-10-25,10.979999542236328,10.533300399780273,10.539999961853027,10.906700134277344,18505833.0,9.939549446105957
2010-10-26,11.0600004196167,10.76669979095459,10.933300018310547,10.89330005645752,14150138.0,9.927337646484375
2010-10-27,11.100000381469727,10.806699752807617,10.899999618530273,10.986700057983398,18838856.0,10.012455940246582
2010-10-28,11.10669994354248,10.89330005645752,10.986700057983398,10.9266996383667,9835306.0,9.95777416229248
2010-10-29,11.10669994354248,10.89330005645752,10.986700057983398,10.960000038146973,9677456.0,9.98812484741211
2010-11-01,11.220000267028809,11.053299903869629,11.053299903869629,11.15999984741211,19290240.0,10.170388221740723
2010-11-02,11.286700248718262,10.920000076293945,11.220000267028809,10.933300018310547,19861436.0,9.96379280090332
2010-11-03,10.993300437927246,10.633299827575684,10.9399995803833,10.640000343322754,17547526.0,9.69649887084961
2010-11-04,10.806699752807617,10.640000343322754,10.640000343322754,10.753299713134766,13429924.0,9.79975414276123
2010-11-05,11.020000457763672,10.699999809265137,10.800000190734863,11.0,20371209.0,10.024576187133789
2010-11-08,11.520000457763672,10.953300476074219,11.0733003616333,11.39330005645752,29539816.0,10.383000373840332
2010-11-09,11.686699867248535,11.146699905395508,11.313300132751465,11.5,32664699.0,10.480239868164062
2010-11-10,11.526700019836426,11.26669979095459,11.39330005645752,11.406700134277344,20597361.0,10.39521312713623
2010-11-11,11.5600004196167,11.153300285339355,11.33329963684082,11.180000305175781,20949753.0,10.188614845275879
2010-11-12,11.373299598693848,10.466699600219727,11.093299865722656,10.493300437927246,21738430.0,9.5628080368042
2010-11-15,11.020000457763672,10.539999961853027,10.539999961853027,10.960000038146973,16059016.0,9.98812484741211
2010-11-16,11.020000457763672,10.253299713134766,11.0,10.399999618530273,15554546.0,9.47778034210205
2010-11-17,10.546699523925781,9.946669578552246,10.300000190734863,10.033300399780273,13708026.0,9.143599510192871
2010-11-18,10.239999771118164,10.006699562072754,10.10669994354248,10.186699867248535,7538799.0,9.283395767211914
2010-11-19,10.319999694824219,10.0600004196167,10.300000190734863,10.306699752807617,7288689.0,9.392753601074219
2010-11-22,10.493300437927246,10.26669979095459,10.306699752807617,10.460000038146973,9241800.0,9.532462120056152
2010-11-23,10.66670036315918,10.140000343322754,10.486700057983398,10.539999961853027,15515732.0,9.605369567871094
2010-11-24,10.646699905395508,10.366700172424316,10.533300399780273,10.640000343322754,11385824.0,9.69649887084961
2010-11-25,11.006699562072754,10.613300323486328,10.640000343322754,10.726699829101562,18003213.0,9.775511741638184
2010-11-26,10.693300247192383,10.5,10.633299827575684,10.66670036315918,10236406.0,9.720831871032715
2010-11-29,10.65999984741211,10.399999618530273,10.633299827575684,10.466699600219727,6763653.0,9.538566589355469
2010-11-30,10.466699600219727,9.986669540405273,10.446700096130371,10.093299865722656,13697751.0,9.19827938079834
2010-12-01,10.133299827575684,10.033300399780273,10.100000381469727,10.066699981689453,6128458.0,9.174036026000977
2010-12-02,10.226699829101562,10.100000381469727,10.226699829101562,10.126700401306152,7993540.0,9.228715896606445
2010-12-03,10.220000267028809,10.0,10.133299827575684,10.15999984741211,6239817.0,9.259062767028809
2010-12-06,10.206700325012207,9.933329582214355,10.206700325012207,10.020000457763672,6125547.0,9.131479263305664
2010-12-07,10.10669994354248,9.866669654846191,9.866669654846191,10.100000381469727,9754737.0,9.204384803771973
2010-12-08,10.386699676513672,10.020000457763672,10.066699981689453,10.273300170898438,15541797.0,9.362317085266113
2010-12-09,10.313300132751465,10.0,10.226699829101562,10.039999961853027,8158016.0,9.149703979492188
2010-12-10,10.326700210571289,9.979999542236328,10.013299942016602,10.319999694824219,10513092.0,9.404874801635742
2010-12-13,10.5733003616333,10.23330020904541,10.26669979095459,10.533300399780273,28298372.0,9.599262237548828
2010-12-14,10.613300323486328,10.433300018310547,10.526700019836426,10.506699562072754,15275553.0,9.575020790100098
2010-12-15,10.619999885559082,10.279999732971191,10.5733003616333,10.326700210571289,14149636.0,9.410983085632324
2010-12-16,10.406700134277344,10.226699829101562,10.33329963684082,10.273300170898438,8038605.0,9.362317085266113
2010-12-17,10.5,10.300000190734863,10.33329963684082,10.380000114440918,10034390.0,9.459554672241211
2010-12-20,10.466699600219727,9.986669540405273,10.433300018310547,10.140000343322754,12337114.0,9.240837097167969
2010-12-21,10.293299674987793,10.033300399780273,10.140000343322754,10.26669979095459,6138074.0,9.356303215026855
2010-12-22,10.293299674987793,10.133299827575684,10.226699829101562,10.153300285339355,5517890.0,9.252957344055176
2010-12-23,10.186699867248535,9.880000114440918,10.140000343322754,9.973329544067383,9791408.0,9.088945388793945
2010-12-24,10.053299903869629,9.8533296585083,10.0,9.913330078125,5977740.0,9.034266471862793
2010-12-27,10.0600004196167,9.680000305175781,10.006699562072754,9.699999809265137,6633386.0,8.83985424041748
2010-12-28,9.65999984741211,9.279999732971191,9.65999984741211,9.319999694824219,10089034.0,8.493550300598145
2010-12-29,9.466670036315918,9.293330192565918,9.346670150756836,9.466670036315918,5304360.0,8.627214431762695
2010-12-30,9.479999542236328,9.333330154418945,9.466670036315918,9.399999618530273,3998307.0,8.566455841064453
2010-12-31,9.593330383300781,9.413330078125,9.460000038146973,9.5600004196167,7626442.0,8.712267875671387
2011-01-04,9.680000305175781,9.493330001831055,9.619999885559082,9.6466703414917,6892536.0,8.791254043579102
2011-01-05,9.640000343322754,9.539999961853027,9.613329887390137,9.606670379638672,5972806.0,8.754799842834473
2011-01-06,9.633330345153809,9.399999618530273,9.626669883728027,9.460000038146973,6525699.0,8.621136665344238
2011-01-07,9.686670303344727,9.446669578552246,9.460000038146973,9.626669883728027,7761362.0,8.773025512695312
2011-01-10,9.720000267028809,9.453330039978027,9.666669845581055,9.5,7801540.0,8.657588958740234
2011-01-11,9.539999961853027,9.34000015258789,9.399999618530273,9.460000038146973,4869498.0,8.621136665344238
2011-01-12,9.579999923706055,9.399999618530273,9.473329544067383,9.57332992553711,4433902.0,8.724414825439453
2011-01-13,9.75333023071289,9.553330421447754,9.600000381469727,9.606670379638672,7777592.0,8.754799842834473
2011-01-14,9.613329887390137,9.319999694824219,9.606670379638672,9.393329620361328,6814233.0,8.56037712097168
2011-01-17,9.399999618530273,9.133330345153809,9.380000114440918,9.24666976928711,6713158.0,8.42672348022461
2011-01-18,9.300000190734863,9.153329849243164,9.260000228881836,9.24666976928711,2822092.0,8.42672348022461
2011-01-19,9.446669578552246,9.213330268859863,9.24666976928711,9.4399995803833,7651380.0,8.602909088134766
2011-01-20,9.386670112609863,8.986669540405273,9.373330116271973,9.006669998168945,6938318.0,8.208005905151367
2011-01-21,9.1466703414917,8.9399995803833,8.966670036315918,8.973329544067383,7305471.0,8.177621841430664
2011-01-24,9.866669654846191,8.826669692993164,9.0,9.546669960021973,22380399.0,8.700119018554688
2011-01-25,9.626669883728027,9.213330268859863,9.433329582214355,9.473329544067383,10133002.0,8.633284568786621
2011-01-26,9.566670417785645,9.346670150756836,9.446669578552246,9.5,6798591.0,8.657588958740234
2011-01-27,9.666669845581055,9.3533296585083,9.406669616699219,9.606670379638672,10029266.0,8.754799842834473
2011-01-28,9.800000190734863,9.5,9.546669960021973,9.733329772949219,10201956.0,8.870227813720703
2011-01-31,9.986669540405273,9.600000381469727,9.699999809265137,9.826669692993164,9879808.0,8.955291748046875
2011-02-01,9.826669692993164,9.680000305175781,9.800000190734863,9.699999809265137,6281282.0,8.83985424041748
2011-02-09,9.706669807434082,9.460000038146973,9.600000381469727,9.473329544067383,6276872.0,8.633284568786621
2011-02-10,9.666669845581055,9.406669616699219,9.486669540405273,9.666669845581055,8453955.0,8.809478759765625
2011-02-11,9.979999542236328,9.613329887390137,9.633330345153809,9.846670150756836,11520390.0,8.973517417907715
2011-02-14,10.033300399780273,9.74666976928711,9.833330154418945,9.986669540405273,17650348.0,9.101102828979492
2011-02-15,10.100000381469727,9.880000114440918,9.966670036315918,9.899999618530273,12502215.0,9.022119522094727
2011-02-16,10.013299942016602,9.84000015258789,9.866669654846191,10.006699562072754,8838988.0,9.119357109069824
2011-02-17,10.199999809265137,9.866669654846191,10.013299942016602,10.173299789428711,12863406.0,9.271183967590332
2011-02-18,10.173299789428711,10.006699562072754,10.15999984741211,10.053299903869629,7676878.0,9.161825180053711
2011-02-21,10.899999618530273,9.946669578552246,9.946669578552246,10.593299865722656,35859963.0,9.653940200805664
2011-02-22,10.5600004196167,10.153300285339355,10.5600004196167,10.193300247192383,15042902.0,9.289411544799805
2011-02-23,10.366700172424316,10.100000381469727,10.133299827575684,10.246700286865234,8335518.0,9.338075637817383
2011-02-24,10.260000228881836,10.126700401306152,10.253299713134766,10.199999809265137,7224154.0,9.295516014099121
2011-02-25,10.193300247192383,9.979999542236328,10.193300247192383,10.020000457763672,8449359.0,9.131479263305664
2011-02-28,10.533300399780273,10.046699523925781,10.066699981689453,10.4399995803833,19791116.0,9.51423454284668
2011-03-01,10.66670036315918,10.306699752807617,10.386699676513672,10.520000457763672,18275642.0,9.587142944335938
2011-03-02,10.586700439453125,10.373299598693848,10.446700096130371,10.546699523925781,10155987.0,9.61147403717041
2011-03-03,10.693300247192383,10.326700210571289,10.546699523925781,10.4399995803833,10497387.0,9.51423454284668
2011-03-04,10.619999885559082,10.346699714660645,10.406700134277344,10.600000381469727,9064809.0,9.66004753112793
2011-03-07,10.986700057983398,10.633299827575684,10.633299827575684,10.786700248718262,20049699.0,9.830191612243652
2011-03-08,10.89330005645752,10.720000267028809,10.793299674987793,10.859999656677246,10651258.0,9.896988868713379
2011-03-09,10.853300094604492,10.680000305175781,10.846699714660645,10.713299751281738,8503046.0,9.763299942016602
2011-03-10,10.800000190734863,10.5,10.680000305175781,10.520000457763672,9959906.0,9.587142944335938
2011-03-11,10.5733003616333,10.406700134277344,10.4399995803833,10.420000076293945,6791546.0,9.496006965637207
2011-03-14,10.386699676513672,10.16670036315918,10.386699676513672,10.313300132751465,8743200.0,9.398770332336426
2011-03-15,10.319999694824219,10.086700439453125,10.319999694824219,10.260000228881836,8567864.0,9.35019588470459
2011-03-16,10.33329963684082,10.206700325012207,10.206700325012207,10.313300132751465,5328972.0,9.398770332336426
2011-03-17,10.33329963684082,10.0733003616333,10.199999809265137,10.193300247192383,7129701.0,9.289411544799805
2011-03-18,10.346699714660645,10.206700325012207,10.206700325012207,10.300000190734863,5236078.0,9.386648178100586
2011-03-21,10.420000076293945,10.140000343322754,10.23330020904541,10.366700172424316,7684872.0,9.447434425354004
2011-03-22,10.73330020904541,10.353300094604492,10.399999618530273,10.626700401306152,17970162.0,9.684378623962402
2011-03-23,10.646699905395508,10.526700019836426,10.566699981689453,10.619999885559082,9506062.0,9.678272247314453
2011-03-24,10.60669994354248,10.366700172424316,10.600000381469727,10.420000076293945,7436268.0,9.496006965637207
2011-03-25,10.853300094604492,10.533300399780273,10.60669994354248,10.566699981689453,12523366.0,9.62969970703125
2011-03-28,10.626700401306152,10.300000190734863,10.600000381469727,10.33329963684082,8458194.0,9.41699504852295
2011-03-29,10.319999694824219,10.119999885559082,10.319999694824219,10.146699905395508,5807998.0,9.246942520141602
2011-03-30,10.26669979095459,10.146699905395508,10.146699905395508,10.213299751281738,4778658.0,9.307636260986328
2011-03-31,10.313300132751465,10.100000381469727,10.23330020904541,10.226699829101562,3472197.0,9.319849014282227
2011-04-01,10.586700439453125,10.153300285339355,10.226699829101562,10.513299942016602,10515734.0,9.581033706665039
2011-04-06,10.600000381469727,10.380000114440918,10.466699600219727,10.446700096130371,5323443.0,9.520340919494629
2011-04-07,10.486700057983398,10.239999771118164,10.4399995803833,10.34000015258789,6494366.0,9.423103332519531
2011-04-08,10.413299560546875,10.273300170898438,10.34000015258789,10.39330005645752,8957313.0,9.471674919128418
2011-04-11,10.566699981689453,10.180000305175781,10.399999618530273,10.220000267028809,13256943.0,9.313742637634277
2011-04-12,10.433300018310547,10.246700286865234,10.273300170898438,10.33329963684082,6459050.0,9.41699504852295
2011-04-13,10.786700248718262,10.399999618530273,10.399999618530273,10.699999809265137,22036701.0,9.751178741455078
2011-04-14,10.66670036315918,10.5,10.66670036315918,10.586700439453125,12747454.0,9.647926330566406
2011-04-15,10.586700439453125,10.420000076293945,10.5733003616333,10.486700057983398,8981745.0,9.556793212890625
2011-04-18,10.726699829101562,10.513299942016602,10.513299942016602,10.726699829101562,16466505.0,9.775511741638184
2011-04-19,10.66670036315918,10.460000038146973,10.66670036315918,10.546699523925781,11761452.0,9.61147403717041
2011-04-20,10.753299713134766,10.5,10.579999923706055,10.699999809265137,16110792.0,9.751178741455078
2011-04-21,10.946700096130371,10.66670036315918,10.83329963684082,10.73330020904541,20371956.0,9.781527519226074
2011-04-22,11.020000457763672,10.520000457763672,10.680000305175781,10.933300018310547,26796022.0,9.96379280090332
2011-04-25,10.933300018310547,10.66670036315918,10.800000190734863,10.686699867248535,18550090.0,9.739057540893555
2011-04-26,10.640000343322754,10.066699981689453,10.626700401306152,10.206700325012207,15288500.0,9.301623344421387
2011-04-27,10.300000190734863,10.066699981689453,10.186699867248535,10.226699829101562,7305201.0,9.319849014282227
2011-04-28,10.26669979095459,9.699999809265137,10.206700325012207,9.779999732971191,9309180.0,8.912759780883789
2011-04-29,9.833330154418945,9.606670379638672,9.786669731140137,9.806670188903809,5907934.0,8.937065124511719
2011-05-03,9.993330001831055,9.613329887390137,9.786669731140137,9.873330116271973,8181150.0,8.997814178466797
2011-05-04,9.859999656677246,9.473329544067383,9.813329696655273,9.479999542236328,6937328.0,8.639363288879395
2011-05-05,9.600000381469727,9.42667007446289,9.479999542236328,9.520000457763672,3379764.0,8.67581558227539
2011-05-06,9.739999771118164,9.393329620361328,9.5,9.593330383300781,4055685.0,8.742642402648926
2011-05-09,9.866669654846191,9.600000381469727,9.606670379638672,9.680000305175781,4341129.0,8.821627616882324
2011-05-10,9.966670036315918,9.619999885559082,9.713330268859863,9.806670188903809,3795274.0,8.937065124511719
2011-05-11,9.913330078125,9.686670303344727,9.806670188903809,9.760000228881836,3468368.0,8.89453411102295
2011-05-12,9.760000228881836,9.600000381469727,9.706669807434082,9.613329887390137,3905574.0,8.760869026184082
2011-05-13,9.760000228881836,9.606670379638672,9.613329887390137,9.726670265197754,3351822.0,8.864157676696777
2011-05-16,9.74666976928711,9.539999961853027,9.726670265197754,9.586669921875,4868895.0,8.736574172973633
2011-05-17,9.606670379638672,9.326669692993164,9.553330421447754,9.453330039978027,4971466.0,8.615057945251465
2011-05-18,9.653329849243164,9.413330078125,9.4399995803833,9.613329887390137,5215760.0,8.760869026184082
2011-05-19,9.699999809265137,9.520000457763672,9.613329887390137,9.526670455932617,4303494.0,8.681893348693848
2011-05-20,9.566670417785645,9.393329620361328,9.526670455932617,9.433329582214355,2722632.0,8.596831321716309
2011-05-23,9.460000038146973,9.086669921875,9.460000038146973,9.226670265197754,4994008.0,8.408496856689453
2011-05-24,9.260000228881836,9.006669998168945,9.15999984741211,9.24666976928711,3000782.0,8.42672348022461
2011-05-25,9.386670112609863,9.106670379638672,9.199999809265137,9.113329887390137,2695366.0,8.305206298828125
2011-05-27,9.220000267028809,8.953330039978027,9.033329963684082,8.986669540405273,2938050.0,8.189779281616211
2011-05-30,8.960000038146973,8.833330154418945,8.880000114440918,8.886670112609863,4042995.0,8.09864616394043
2011-05-31,9.153329849243164,8.886670112609863,8.899999618530273,9.100000381469727,2787758.0,8.293058395385742
2011-06-01,9.126669883728027,9.053330421447754,9.086669921875,9.106670379638672,1367644.0,8.299137115478516
2011-06-02,9.166669845581055,8.800000190734863,9.026670455932617,9.15999984741211,3497384.0,8.347737312316895
2011-06-03,9.199999809265137,9.07332992553711,9.100000381469727,9.186670303344727,2750600.0,8.37204360961914
2011-06-07,9.279999732971191,9.100000381469727,9.133330345153809,9.193329811096191,2120498.0,8.378114700317383
2011-06-08,9.226670265197754,9.079999923706055,9.180000305175781,9.15999984741211,1673416.0,8.347737312316895
2011-06-09,9.213330268859863,9.026670455932617,9.126669883728027,9.039999961853027,3016456.0,8.23837947845459
2011-06-10,9.086669921875,8.920000076293945,8.993330001831055,9.026670455932617,2033456.0,8.226231575012207
2011-06-13,9.166669845581055,8.833330154418945,9.013330459594727,9.013330459594727,3728301.0,8.214075088500977
2011-06-14,9.086669921875,8.9399995803833,9.0,9.066670417785645,4558154.0,8.26268482208252
2011-06-15,9.100000381469727,8.880000114440918,9.07332992553711,8.913330078125,3721724.0,8.122941970825195
2011-06-16,8.899999618530273,8.613329887390137,8.8533296585083,8.640000343322754,4956867.0,7.873849868774414
2011-06-17,8.75333023071289,8.319999694824219,8.65999984741211,8.333330154418945,4772968.0,7.594372749328613
2011-06-20,8.319999694824219,8.026670455932617,8.066670417785645,8.119999885559082,5271224.0,7.399959564208984
2011-06-21,8.24666976928711,8.126669883728027,8.133330345153809,8.233329772949219,4613122.0,7.50324010848999
2011-06-22,8.300000190734863,8.153329849243164,8.239999771118164,8.193329811096191,2853512.0,7.466786861419678
2011-06-23,8.373330116271973,8.033329963684082,8.1466703414917,8.319999694824219,5618500.0,7.582225322723389
2011-06-24,8.606670379638672,8.266670227050781,8.286669731140137,8.546669960021973,7829862.0,7.788794994354248
2011-06-27,8.74666976928711,8.533329963684082,8.533329963684082,8.720000267028809,8701468.0,7.946755409240723
2011-06-28,8.726670265197754,8.5600004196167,8.726670265197754,8.600000381469727,4374446.0,7.83739709854126
2011-06-29,8.6466703414917,8.466670036315918,8.600000381469727,8.466670036315918,4320573.0,7.7158894538879395
2011-06-30,8.846670150756836,8.479999542236328,8.479999542236328,8.800000190734863,10308532.0,8.019660949707031
2011-07-01,9.066670417785645,8.833330154418945,8.833330154418945,8.906669616699219,12214100.0,8.116870880126953
2011-07-04,9.233329772949219,8.933329582214355,8.9399995803833,9.220000267028809,11673322.0,8.40241813659668
2011-07-05,9.266670227050781,9.086669921875,9.239999771118164,9.206669807434082,4257780.0,8.390271186828613
2011-07-06,9.380000114440918,9.1466703414917,9.153329849243164,9.319999694824219,7429395.0,8.493550300598145
2011-07-07,9.633330345153809,9.286669731140137,9.286669731140137,9.4399995803833,10148463.0,8.602909088134766
2011-07-08,9.5600004196167,9.286669731140137,9.4399995803833,9.380000114440918,4482418.0,8.548229217529297
2011-07-11,9.680000305175781,9.286669731140137,9.366669654846191,9.619999885559082,5820312.0,8.766947746276855
2011-07-12,9.600000381469727,9.4399995803833,9.533329963684082,9.479999542236328,3925356.0,8.639363288879395
2011-07-13,9.673330307006836,9.413330078125,9.4399995803833,9.593330383300781,5458868.0,8.742642402648926
2011-07-14,9.720000267028809,9.460000038146973,9.606670379638672,9.5600004196167,5274758.0,8.712267875671387
2011-07-15,9.619999885559082,9.4399995803833,9.533329963684082,9.586669921875,5114954.0,8.736574172973633
2011-07-18,9.813329696655273,9.586669921875,9.586669921875,9.619999885559082,5958303.0,8.766947746276855
2011-07-19,9.493330001831055,9.180000305175781,9.486669540405273,9.199999809265137,6769140.0,8.562200546264648
2011-07-20,9.346670150756836,9.100000381469727,9.266670227050781,9.199999809265137,5501982.0,8.562200546264648
2011-07-21,9.319999694824219,9.126669883728027,9.186670303344727,9.193329811096191,3620830.0,8.555994033813477
2011-07-22,9.546669960021973,9.213330268859863,9.220000267028809,9.533329963684082,10817890.0,8.872421264648438
2011-07-25,9.520000457763672,9.106670379638672,9.520000457763672,9.133330345153809,5820688.0,8.500150680541992
2011-07-26,9.186670303344727,8.933329582214355,9.086669921875,9.100000381469727,3477768.0,8.469132423400879
2011-07-27,9.486669540405273,8.913330078125,9.053330421447754,9.433329582214355,5847140.0,8.779354095458984
2011-07-28,9.699999809265137,9.313329696655273,9.319999694824219,9.506669998168945,6476676.0,8.84760856628418
2011-07-29,9.833330154418945,9.506669998168945,9.626669883728027,9.733329772949219,19608696.0,9.058555603027344
2011-08-01,9.933329582214355,9.65999984741211,9.733329772949219,9.880000114440918,9587030.0,9.195058822631836
2011-08-02,9.859999656677246,9.673330307006836,9.859999656677246,9.84000015258789,7367770.0,9.157831192016602
2011-08-03,9.833330154418945,9.633330345153809,9.75333023071289,9.680000305175781,4927122.0,9.008923530578613
2011-08-04,9.793330192565918,9.613329887390137,9.75333023071289,9.699999809265137,5183848.0,9.02753734588623
2011-08-05,9.906669616699219,9.34000015258789,9.399999618530273,9.713330268859863,6549424.0,9.03994369506836
2011-08-08,9.92667007446289,9.199999809265137,9.653329849243164,9.346670150756836,7640882.0,8.698701858520508
2011-08-09,9.453330039978027,8.933329582214355,9.119999885559082,9.326669692993164,3805108.0,8.68008804321289
2011-08-10,9.613329887390137,9.386670112609863,9.466670036315918,9.413330078125,5154752.0,8.760741233825684
2011-08-11,10.34000015258789,9.173330307006836,9.186670303344727,10.046699523925781,17480036.0,9.350200653076172
2011-08-12,10.26669979095459,9.92667007446289,10.046699523925781,10.193300247192383,11345217.0,9.486639022827148
2011-08-15,10.326700210571289,10.013299942016602,10.133299827575684,10.180000305175781,21478984.0,9.474259376525879
2011-08-16,10.34000015258789,10.066699981689453,10.180000305175781,10.100000381469727,8517132.0,9.39980697631836
2011-08-17,10.319999694824219,9.966670036315918,10.086700439453125,10.26669979095459,8319750.0,9.554950714111328
2011-08-18,10.933300018310547,10.140000343322754,10.23330020904541,10.466699600219727,18336966.0,9.741084098815918
2011-08-19,10.866700172424316,10.193300247192383,10.253299713134766,10.586700439453125,14484639.0,9.852766036987305
2011-08-22,10.653300285339355,10.260000228881836,10.653300285339355,10.319999694824219,6112412.0,9.604554176330566
2011-08-23,10.506699562072754,10.199999809265137,10.346699714660645,10.466699600219727,8489556.0,9.741084098815918
2011-08-24,10.586700439453125,10.300000190734863,10.39330005645752,10.479999542236328,9028456.0,9.753462791442871
2011-08-25,10.4399995803833,10.16670036315918,10.399999618530273,10.34000015258789,7339446.0,9.6231689453125
2011-08-26,10.906700134277344,10.239999771118164,10.279999732971191,10.640000343322754,11604626.0,9.902369499206543
2011-08-29,11.0,10.566699981689453,10.566699981689453,10.886699676513672,18490356.0,10.131966590881348
2011-08-30,10.9399995803833,10.66670036315918,10.866700172424316,10.706700325012207,11185392.0,9.964446067810059
2011-08-31,10.966699600219727,10.586700439453125,10.866700172424316,10.786700248718262,7984790.0,10.038900375366211
2011-09-01,10.880000114440918,10.520000457763672,10.846699714660645,10.533300399780273,4689334.0,9.803068161010742
2011-09-02,10.66670036315918,10.300000190734863,10.479999542236328,10.539999961853027,6209110.0,9.809305191040039
2011-09-05,10.4399995803833,10.033300399780273,10.373299598693848,10.046699523925781,7515549.0,9.350200653076172
2011-09-06,10.053299903869629,9.793330192565918,9.920000076293945,9.9399995803833,5742579.0,9.250897407531738
2011-09-07,10.4266996383667,9.826669692993164,9.979999542236328,10.39330005645752,8418336.0,9.672772407531738
2011-09-08,10.433300018310547,10.220000267028809,10.413299560546875,10.226699829101562,6155860.0,9.517723083496094
2011-09-09,10.293299674987793,9.873330116271973,10.220000267028809,9.993330001831055,5250108.0,9.300530433654785
2011-09-13,9.946669578552246,9.739999771118164,9.899999618530273,9.873330116271973,1932242.0,9.188850402832031
2011-09-14,10.053299903869629,9.786669731140137,9.873330116271973,10.020000457763672,2949330.0,9.325353622436523
2011-09-15,10.113300323486328,9.913330078125,10.0600004196167,9.933329582214355,2955120.0,9.244690895080566
2011-09-16,10.100000381469727,9.833330154418945,10.026700019836426,9.873330116271973,2576300.0,9.188850402832031
2011-09-19,10.006699562072754,9.773329734802246,9.873330116271973,9.819999694824219,3283542.0,9.139216423034668
2011-09-20,10.066699981689453,9.766670227050781,9.766670227050781,9.973329544067383,4279785.0,9.281916618347168
2011-09-21,10.23330020904541,9.866669654846191,9.986669540405273,10.226699829101562,7007464.0,9.517723083496094
2011-09-22,10.286700248718262,9.973329544067383,10.079999923706055,10.006699562072754,4166158.0,9.312973976135254
2011-09-23,10.0,9.453330039978027,9.833330154418945,9.720000267028809,6652011.0,9.046151161193848
2011-09-26,9.726670265197754,9.406669616699219,9.613329887390137,9.479999542236328,2756878.0,8.822789192199707
2011-09-27,9.613329887390137,9.206669807434082,9.57332992553711,9.359999656677246,3840072.0,8.711106300354004
2011-09-28,9.600000381469727,9.380000114440918,9.433329582214355,9.486669540405273,5884252.0,8.828994750976562
2011-09-29,9.600000381469727,8.933329582214355,9.366669654846191,9.226670265197754,3885501.0,8.587021827697754
2011-09-30,9.300000190734863,8.966670036315918,9.233329772949219,9.039999961853027,3220116.0,8.413291931152344
2011-10-10,9.15999984741211,8.720000267028809,9.119999885559082,8.733329772949219,3949042.0,8.127880096435547
2011-10-11,9.013330459594727,8.720000267028809,8.886670112609863,8.74666976928711,2332568.0,8.140297889709473
2011-10-12,9.180000305175781,8.699999809265137,8.739999771118164,9.126669883728027,2810510.0,8.493952751159668
2011-10-13,9.293330192565918,9.0600004196167,9.0600004196167,9.15999984741211,6766215.0,8.524971961975098
2011-10-14,9.420000076293945,9.100000381469727,9.15999984741211,9.260000228881836,5369334.0,8.618041038513184
2011-10-17,9.473329544067383,9.24666976928711,9.306670188903809,9.286669731140137,2555073.0,8.642860412597656
2011-10-18,9.399999618530273,9.133330345153809,9.206669807434082,9.140000343322754,2197752.0,8.506360054016113
2011-10-19,9.300000190734863,9.140000343322754,9.199999809265137,9.199999809265137,2209185.0,8.562200546264648
2011-10-20,9.24666976928711,8.866669654846191,9.213330268859863,9.0,5467192.0,8.376065254211426
2011-10-21,9.066670417785645,8.866669654846191,9.006669998168945,8.866669654846191,1996742.0,8.251978874206543
2011-10-24,9.106670379638672,8.739999771118164,8.866669654846191,9.066670417785645,3756046.0,8.43811321258545
2011-10-25,9.566670417785645,9.066670417785645,9.086669921875,9.506669998168945,5191120.0,8.84760856628418
2011-10-26,9.786669731140137,9.380000114440918,9.453330039978027,9.666669845581055,8530462.0,8.996517181396484
2011-10-27,9.866669654846191,9.640000343322754,9.666669845581055,9.673330307006836,5381996.0,9.002716064453125
2011-10-28,10.0600004196167,9.600000381469727,9.733329772949219,9.893329620361328,13957582.0,9.207463264465332
2011-10-31,10.066699981689453,9.833330154418945,9.913330078125,9.986669540405273,3387840.0,9.294332504272461
2011-11-01,10.15999984741211,9.866669654846191,10.0,10.0,5123942.0,9.30673885345459
2011-11-02,10.83329963684082,9.846670150756836,9.866669654846191,10.513299942016602,9318124.0,9.784452438354492
2011-11-03,10.65999984741211,10.313300132751465,10.486700057983398,10.413299560546875,7035500.0,9.691386222839355
2011-11-04,10.859999656677246,10.406700134277344,10.460000038146973,10.460000038146973,4661850.0,9.73484992980957
2011-11-07,10.513299942016602,10.15999984741211,10.399999618530273,10.16670036315918,6018608.0,9.461882591247559
2011-11-08,10.260000228881836,10.0733003616333,10.199999809265137,10.23330020904541,3367248.0,9.523865699768066
2011-11-09,10.653300285339355,10.199999809265137,10.23330020904541,10.646699905395508,5949894.0,9.908604621887207
2011-11-10,10.713299751281738,10.473299980163574,10.533300399780273,10.546699523925781,5277248.0,9.815539360046387
2011-11-11,10.846699714660645,10.553299903869629,10.553299903869629,10.680000305175781,13452958.0,9.939597129821777
2011-11-14,10.806699752807617,10.546699523925781,10.786700248718262,10.720000267028809,5492499.0,9.976825714111328
2011-11-15,10.813300132751465,10.486700057983398,10.726699829101562,10.746700286865234,6324610.0,10.001672744750977
2011-11-16,10.9266996383667,10.399999618530273,10.746700286865234,10.593299865722656,7934697.0,9.858907699584961
2011-11-17,10.686699867248535,10.453300476074219,10.5733003616333,10.460000038146973,2923530.0,9.73484992980957
2011-11-18,10.433300018310547,10.113300323486328,10.406700134277344,10.199999809265137,5648158.0,9.492873191833496
2011-11-21,10.306699752807617,10.053299903869629,10.213299751281738,10.286700248718262,2098634.0,9.573563575744629
2011-11-22,10.399999618530273,10.146699905395508,10.246700286865234,10.366700172424316,2588956.0,9.648016929626465
2011-11-23,10.566699981689453,10.366700172424316,10.413299560546875,10.4399995803833,5377044.0,9.716235160827637
2011-11-24,10.826700210571289,10.213299751281738,10.366700172424316,10.806699752807617,10978456.0,10.057513236999512
2011-11-25,10.84000015258789,10.600000381469727,10.73330020904541,10.619999885559082,6723982.0,9.883755683898926
2011-11-28,11.0600004196167,10.626700401306152,10.633299827575684,10.9399995803833,11687130.0,10.181571960449219
2011-11-29,11.186699867248535,10.853300094604492,10.9266996383667,10.986700057983398,12462078.0,10.225034713745117
2011-11-30,11.253299713134766,10.346699714660645,11.253299713134766,10.433300018310547,12648922.0,9.709999084472656
2011-12-01,11.0,10.566699981689453,10.753299713134766,10.5733003616333,12275883.0,9.84029483795166
2011-12-02,10.66670036315918,10.286700248718262,10.399999618530273,10.486700057983398,4790160.0,9.759697914123535
2011-12-05,10.466699600219727,10.079999923706055,10.460000038146973,10.193300247192383,6566596.0,9.486639022827148
2011-12-06,10.273300170898438,10.066699981689453,10.119999885559082,10.126700401306152,4214781.0,9.424654960632324
2011-12-07,10.15999984741211,9.739999771118164,9.739999771118164,9.920000076293945,6174274.0,9.232285499572754
2011-12-08,10.23330020904541,9.899999618530273,9.920000076293945,10.126700401306152,3868464.0,9.424654960632324
2011-12-09,10.33329963684082,9.979999542236328,10.066699981689453,10.23330020904541,4180672.0,9.523865699768066
2011-12-12,10.4266996383667,10.0733003616333,10.23330020904541,10.239999771118164,3914898.0,9.530099868774414
2011-12-13,10.33329963684082,9.886670112609863,10.193300247192383,10.053299903869629,4846380.0,9.356344223022461
2011-12-14,10.126700401306152,9.686670303344727,10.0,9.766670227050781,4009124.0,9.089585304260254
2011-12-15,9.75333023071289,9.593330383300781,9.686670303344727,9.653329849243164,2757776.0,8.984101295471191
2011-12-16,10.126700401306152,9.640000343322754,9.6466703414917,10.113300323486328,2947548.0,9.412184715270996
2011-12-19,10.513299942016602,9.966670036315918,10.113300323486328,10.5,6027152.0,9.772075653076172
2011-12-20,10.566699981689453,10.399999618530273,10.433300018310547,10.433300018310547,2993294.0,9.709999084472656
2011-12-21,10.586700439453125,10.373299598693848,10.493300437927246,10.453300476074219,2606052.0,9.728612899780273
2011-12-22,10.653300285339355,10.100000381469727,10.33329963684082,10.600000381469727,5458215.0,9.865144729614258
2011-12-23,10.720000267028809,10.4399995803833,10.706700325012207,10.600000381469727,4397044.0,9.865144729614258
2011-12-26,10.720000267028809,10.26669979095459,10.613300323486328,10.346699714660645,4438905.0,9.629404067993164
2011-12-27,10.34000015258789,9.873330116271973,10.26669979095459,9.906669616699219,4951318.0,9.219879150390625
2011-12-28,9.8533296585083,9.4399995803833,9.733329772949219,9.686670303344727,5800107.0,9.015131950378418
2011-12-29,10.053299903869629,9.680000305175781,9.686670303344727,9.859999656677246,3584184.0,9.176444053649902
2011-12-30,10.133299827575684,9.859999656677246,9.906669616699219,10.039999961853027,2355501.0,9.343965530395508
2012-01-04,10.186699867248535,9.899999618530273,10.100000381469727,9.960000038146973,2129264.0,9.269511222839355
2012-01-05,10.086700439453125,9.733329772949219,9.966670036315918,9.793330192565918,3498324.0,9.114395141601562
2012-01-06,9.846670150756836,8.866669654846191,9.793330192565918,9.546669960021973,5213984.0,8.884835243225098
2012-01-09,9.966670036315918,9.346670150756836,9.433329582214355,9.906669616699219,3546190.0,9.219879150390625
2012-01-10,10.566699981689453,9.739999771118164,9.739999771118164,10.353300094604492,5799284.0,9.63554573059082
2012-01-11,10.466699600219727,10.100000381469727,10.366700172424316,10.279999732971191,4855638.0,9.567326545715332
2012-01-12,10.653300285339355,10.16670036315918,10.16670036315918,10.373299598693848,8195704.0,9.654158592224121
2012-01-13,10.493300437927246,10.0,10.373299598693848,10.126700401306152,4965480.0,9.424654960632324
2012-01-16,10.093299865722656,9.4399995803833,10.066699981689453,9.6466703414917,5954008.0,8.9779052734375
2012-01-17,10.033300399780273,9.239999771118164,9.633330345153809,10.020000457763672,6965968.0,9.325353622436523
2012-01-18,10.146699905395508,9.600000381469727,9.966670036315918,9.626669883728027,5917606.0,8.95928955078125
2012-01-19,9.633330345153809,9.133330345153809,9.586669921875,9.506669998168945,8474088.0,8.84760856628418
2012-01-20,9.866669654846191,9.4399995803833,9.506669998168945,9.733329772949219,5135834.0,9.058555603027344
2012-01-30,9.893329620361328,9.699999809265137,9.800000190734863,9.739999771118164,3617397.0,9.064763069152832
2012-01-31,9.786669731140137,9.466670036315918,9.653329849243164,9.65999984741211,2666205.0,8.990311622619629
2012-02-01,9.75333023071289,9.533329963684082,9.653329849243164,9.539999961853027,3989550.0,8.878630638122559
2012-02-02,9.933329582214355,9.526670455932617,9.553330421447754,9.920000076293945,8499129.0,9.232285499572754
2012-02-03,10.133299827575684,9.720000267028809,9.819999694824219,10.046699523925781,5969152.0,9.350200653076172
2012-02-06,10.133299827575684,9.913330078125,9.973329544067383,10.033300399780273,4505517.0,9.33773136138916
2012-02-07,10.013299942016602,9.813329696655273,9.993330001831055,9.986669540405273,3527336.0,9.294332504272461
2012-02-08,10.186699867248535,9.899999618530273,9.986669540405273,10.093299865722656,6753555.0,9.393571853637695
2012-02-09,10.520000457763672,9.979999542236328,10.086700439453125,10.293299674987793,8903726.0,9.579705238342285
2012-02-10,10.433300018310547,10.10669994354248,10.293299674987793,10.206700325012207,7394565.0,9.499110221862793
2012-02-13,10.319999694824219,10.046699523925781,10.180000305175781,10.193300247192383,6723706.0,9.486639022827148
2012-02-14,10.479999542236328,10.133299827575684,10.193300247192383,10.453300476074219,8370900.0,9.728612899780273
2012-02-15,10.600000381469727,10.33329963684082,10.366700172424316,10.566699981689453,7188462.0,9.834152221679688
2012-02-16,10.593299865722656,10.23330020904541,10.533300399780273,10.380000114440918,4305579.0,9.660394668579102
2012-02-17,10.806699752807617,10.473299980163574,10.473299980163574,10.553299903869629,15355132.0,9.821681022644043
2012-02-20,10.686699867248535,10.453300476074219,10.626700401306152,10.473299980163574,5256856.0,9.74722671508789
2012-02-21,10.553299903869629,10.319999694824219,10.526700019836426,10.479999542236328,6944910.0,9.753462791442871
2012-02-22,10.83329963684082,10.420000076293945,10.473299980163574,10.773300170898438,11830498.0,10.026430130004883
2012-02-23,10.933300018310547,10.653300285339355,10.66670036315918,10.800000190734863,7802481.0,10.051279067993164
2012-02-24,10.960000038146973,10.680000305175781,10.786700248718262,10.813300132751465,9114794.0,10.063657760620117
2012-02-27,10.913299560546875,10.720000267028809,10.826700210571289,10.866700172424316,11064813.0,10.113353729248047
2012-02-28,11.033300399780273,10.653300285339355,10.806699752807617,10.73330020904541,8141134.0,9.989203453063965
2012-02-29,11.020000457763672,10.60669994354248,10.726699829101562,10.866700172424316,12408771.0,10.113353729248047
2012-03-01,11.119999885559082,10.773300170898438,10.826700210571289,11.100000381469727,12549994.0,10.330479621887207
2012-03-02,11.180000305175781,11.0,11.100000381469727,11.16670036315918,8988896.0,10.392557144165039
2012-03-05,11.4266996383667,11.053299903869629,11.199999809265137,11.246700286865234,14898417.0,10.467010498046875
2012-03-06,11.34000015258789,11.0,11.246700286865234,11.013299942016602,11183169.0,10.249791145324707
2012-03-07,11.180000305175781,10.853300094604492,10.853300094604492,10.89330005645752,6409676.0,10.13810920715332
2012-03-08,11.15999984741211,10.859999656677246,10.933300018310547,10.973299980163574,6213700.0,10.212565422058105
2012-03-09,11.346699714660645,10.9266996383667,11.006699562072754,11.306699752807617,10149228.0,10.52285099029541
2012-03-12,11.920000076293945,11.26669979095459,11.373299598693848,11.646699905395508,19192557.0,10.839279174804688
2012-03-13,11.739999771118164,11.553299903869629,11.619999885559082,11.693300247192383,8938132.0,10.882649421691895
2012-03-14,11.920000076293945,11.10669994354248,11.76669979095459,11.306699752807617,15923385.0,10.52285099029541
2012-03-15,11.520000457763672,11.26669979095459,11.306699752807617,11.446700096130371,12015255.0,10.653146743774414
2012-03-16,12.140000343322754,11.4266996383667,11.433300018310547,12.113300323486328,18781766.0,11.273531913757324
2012-03-19,12.586700439453125,11.920000076293945,12.199999809265137,11.979999542236328,32415278.0,11.1494722366333
2012-03-20,12.113300323486328,11.806699752807617,12.006699562072754,11.993300437927246,15422502.0,11.161852836608887
2012-03-21,11.973299980163574,11.453300476074219,11.906700134277344,11.726699829101562,14694474.0,10.913732528686523
2012-03-22,11.966699600219727,11.473299980163574,11.726699829101562,11.933300018310547,10329528.0,11.106011390686035
2012-03-23,11.800000190734863,11.300000190734863,11.800000190734863,11.34000015258789,13602482.0,10.553841590881348
2012-03-26,11.539999961853027,11.100000381469727,11.273300170898438,11.473299980163574,8004146.0,10.677900314331055
2012-03-27,11.5733003616333,11.16670036315918,11.533300399780273,11.180000305175781,8320239.0,10.40493392944336
2012-03-28,11.239999771118164,10.813300132751465,11.066699981689453,10.84000015258789,11029654.0,10.088504791259766
2012-03-29,11.079999923706055,10.826700210571289,10.906700134277344,10.853300094604492,8108432.0,10.100882530212402
2012-03-30,10.946700096130371,10.486700057983398,10.793299674987793,10.739999771118164,12551709.0,9.995437622070312
2012-04-05,11.300000190734863,10.673299789428711,10.680000305175781,11.279999732971191,15195424.0,10.498001098632812
2012-04-06,11.453300476074219,11.133299827575684,11.286700248718262,11.380000114440918,11209812.0,10.591069221496582
2012-04-09,11.513299942016602,11.16670036315918,11.293299674987793,11.199999809265137,6932394.0,10.423545837402344
2012-04-10,11.353300094604492,10.753299713134766,11.100000381469727,11.34000015258789,11147224.0,10.553841590881348
2012-04-11,11.633299827575684,11.15999984741211,11.206700325012207,11.486700057983398,8431743.0,10.6903715133667
2012-04-12,11.693300247192383,11.386699676513672,11.533300399780273,11.600000381469727,14955492.0,10.795819282531738
2012-04-13,11.960000038146973,11.533300399780273,11.553299903869629,11.9266996383667,15151918.0,11.09986686706543
2012-04-16,12.006699562072754,11.713299751281738,11.76669979095459,11.779999732971191,9682734.0,10.963339805603027
2012-04-17,11.979999542236328,11.726699829101562,11.73330020904541,11.826700210571289,11929418.0,11.006800651550293
2012-04-18,12.10669994354248,11.753299713134766,11.800000190734863,12.0733003616333,12896364.0,11.236306190490723
2012-04-19,12.033300399780273,11.600000381469727,12.0,11.713299751281738,16717226.0,10.901263236999512
2012-04-20,11.73330020904541,11.486700057983398,11.653300285339355,11.586700439453125,21909024.0,10.783439636230469
2012-04-23,11.773300170898438,11.186699867248535,11.619999885559082,11.206700325012207,23399498.0,10.429783821105957
2012-04-24,11.513299942016602,11.033300399780273,11.066699981689453,11.5,18474510.0,10.702750205993652
2012-04-25,11.593299865722656,11.173299789428711,11.466699600219727,11.466699600219727,13447479.0,10.671758651733398
2012-04-26,11.613300323486328,11.26669979095459,11.466699600219727,11.33329963684082,9849658.0,10.547605514526367
2012-04-27,11.399999618530273,11.239999771118164,11.33329963684082,11.279999732971191,5546968.0,10.498001098632812
2012-05-02,11.513299942016602,11.326700210571289,11.346699714660645,11.4266996383667,9704234.0,10.634531021118164
2012-05-03,11.466699600219727,11.253299713134766,11.353300094604492,11.300000190734863,8053389.0,10.51661491394043
2012-05-04,11.613300323486328,11.253299713134766,11.26669979095459,11.593299865722656,14058165.0,10.789582252502441
2012-05-07,11.779999732971191,11.526700019836426,11.533300399780273,11.640000343322754,10144344.0,10.83304500579834
2012-05-08,11.720000267028809,11.533300399780273,11.653300285339355,11.5733003616333,7524123.0,10.770966529846191
2012-05-09,11.479999542236328,11.279999732971191,11.453300476074219,11.39330005645752,7182788.0,10.603446006774902
2012-05-10,11.4266996383667,11.246700286865234,11.306699752807617,11.33329963684082,5546031.0,10.547605514526367
2012-05-11,11.380000114440918,11.226699829101562,11.319999694824219,11.26669979095459,5011986.0,10.485624313354492
2012-05-14,11.506699562072754,11.273300170898438,11.353300094604492,11.326700210571289,4941034.0,10.541464805603027
2012-05-15,11.460000038146973,11.206700325012207,11.23330020904541,11.4399995803833,5266136.0,10.646909713745117
2012-05-16,11.600000381469727,11.420000076293945,11.466699600219727,11.473299980163574,7971068.0,10.677900314331055
2012-05-17,11.706700325012207,11.413299560546875,11.446700096130371,11.686699867248535,8542839.0,10.876506805419922
2012-05-18,11.73330020904541,11.153300285339355,11.640000343322754,11.226699829101562,7268433.0,10.448397636413574
2012-05-21,11.23330020904541,10.920000076293945,11.16670036315918,11.033300399780273,8584262.0,10.26840591430664
2012-05-22,11.319999694824219,11.093299865722656,11.093299865722656,11.206700325012207,5159872.0,10.429783821105957
2012-05-23,11.226699829101562,11.086700439453125,11.206700325012207,11.153300285339355,3809460.0,10.380085945129395
2012-05-24,11.26669979095459,10.953300476074219,11.140000343322754,10.993300437927246,3842202.0,10.231178283691406
2012-05-25,11.086700439453125,10.853300094604492,10.966699600219727,10.886699676513672,2510016.0,10.131966590881348
2012-05-28,11.013299942016602,10.66670036315918,10.806699752807617,10.986700057983398,4099224.0,10.225034713745117
2012-05-29,11.23330020904541,10.913299560546875,10.986700057983398,11.180000305175781,6369051.0,10.40493392944336
2012-05-30,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0.0,10.40493392944336
2012-05-31,11.213299751281738,10.899999618530273,11.039999961853027,11.173299789428711,5180542.0,10.398698806762695
2012-06-01,11.433300018310547,11.119999885559082,11.119999885559082,11.293299674987793,5483126.0,10.51037883758545
2012-06-04,11.473299980163574,11.020000457763672,11.093299865722656,11.253299713134766,9881494.0,10.473152160644531
2012-06-05,11.60669994354248,11.16670036315918,11.300000190734863,11.539999961853027,10770621.0,10.73997688293457
2012-06-06,11.646699905395508,11.346699714660645,11.5600004196167,11.466699600219727,7282278.0,10.671758651733398
2012-06-07,11.586700439453125,11.279999732971191,11.520000457763672,11.420000076293945,5449197.0,10.628297805786133
2012-06-08,11.433300018310547,10.960000038146973,11.399999618530273,11.0,4431392.0,10.237412452697754
2012-06-11,11.319999694824219,11.0,11.033300399780273,11.246700286865234,5502894.0,10.467010498046875
2012-06-12,11.60669994354248,11.199999809265137,11.199999809265137,11.579999923706055,10618574.0,10.777202606201172
2012-06-13,11.846699714660645,11.539999961853027,11.5600004196167,11.746700286865234,11752470.0,10.932347297668457
2012-06-14,11.933300018310547,11.546699523925781,11.793299674987793,11.593299865722656,9613761.0,10.789582252502441
2012-06-15,11.826700210571289,11.566699981689453,11.633299827575684,11.706700325012207,7885536.0,10.895119667053223
2012-06-18,11.913299560546875,11.686699867248535,11.779999732971191,11.846699714660645,10124526.0,11.025413513183594
2012-06-19,11.859999656677246,11.613300323486328,11.859999656677246,11.726699829101562,4882732.0,10.913732528686523
2012-06-20,11.866700172424316,11.546699523925781,11.739999771118164,11.653300285339355,3142860.0,10.845422744750977
2012-06-21,11.653300285339355,11.493300437927246,11.626700401306152,11.5600004196167,6357226.0,10.758590698242188
2012-06-25,11.640000343322754,11.253299713134766,11.553299903869629,11.293299674987793,5746830.0,10.51037883758545
2012-06-26,11.533300399780273,11.199999809265137,11.246700286865234,11.526700019836426,3714396.0,10.727599143981934
2012-06-27,11.819999694824219,11.466699600219727,11.479999542236328,11.66670036315918,4995723.0,10.857893943786621
2012-06-28,11.73330020904541,11.5,11.699999809265137,11.533300399780273,4188573.0,10.733739852905273
2012-06-29,11.986700057983398,11.406700134277344,11.466699600219727,11.986700057983398,9233005.0,11.155708312988281
2012-07-02,12.213299751281738,11.899999618530273,12.006699562072754,12.206700325012207,16199568.0,11.360457420349121
2012-07-03,12.579999923706055,12.066699981689453,12.206700325012207,12.126700401306152,17625949.0,11.286004066467285
2012-07-04,12.226699829101562,11.986700057983398,12.066699981689453,12.186699867248535,6064255.0,11.341843605041504
2012-07-05,12.146699905395508,11.899999618530273,12.086700439453125,12.020000457763672,5770873.0,11.186698913574219
2012-07-06,12.553299903869629,11.933300018310547,12.039999961853027,12.4399995803833,12013689.0,11.577583312988281
2012-07-09,13.23330020904541,12.386699676513672,12.399999618530273,12.779999732971191,24722623.0,11.894013404846191
2012-07-10,13.0,12.466699600219727,12.73330020904541,12.726699829101562,10214706.0,11.844407081604004
2012-07-11,12.953300476074219,12.386699676513672,12.600000381469727,12.933300018310547,8264710.0,12.036685943603516
2012-07-12,13.453300476074219,12.819999694824219,12.886699676513672,13.133299827575684,14858772.0,12.222820281982422
2012-07-13,13.366700172424316,12.9399995803833,13.033300399780273,13.260000228881836,6352627.0,12.34073543548584
2012-07-16,13.386699676513672,12.466699600219727,13.33329963684082,12.600000381469727,12611247.0,11.726491928100586
2012-07-17,12.800000190734863,12.386699676513672,12.579999923706055,12.699999809265137,7318782.0,11.819558143615723
2012-07-18,12.73330020904541,12.0733003616333,12.586700439453125,12.380000114440918,7994868.0,11.521742820739746
2012-07-19,12.699999809265137,12.23330020904541,12.23330020904541,12.553299903869629,8148595.0,11.683030128479004
2012-07-20,12.73330020904541,12.399999618530273,12.473299980163574,12.533300399780273,4353471.0,11.66441535949707
2012-07-23,12.493300437927246,12.086700439453125,12.39330005645752,12.399999618530273,4173265.0,11.727498054504395
2012-07-24,12.786700248718262,12.206700325012207,12.206700325012207,12.739999771118164,6733857.0,12.049057960510254
2012-07-25,12.76669979095459,12.366700172424316,12.76669979095459,12.546699523925781,3628822.0,11.866241455078125
2012-07-26,12.693300247192383,12.199999809265137,12.433300018310547,12.279999732971191,6040356.0,11.614006996154785
2012-07-27,12.346699714660645,11.913299560546875,12.279999732971191,12.10669994354248,5511015.0,11.450104713439941
2012-07-30,12.15999984741211,11.386699676513672,12.039999961853027,11.753299713134766,8664901.0,11.11587142944336
2012-07-31,12.093299865722656,11.539999961853027,11.693300247192383,11.913299560546875,7477642.0,11.267194747924805
2012-08-01,12.373299598693848,11.813300132751465,11.906700134277344,12.226699829101562,6032382.0,11.56359577178955
2012-08-02,12.220000267028809,11.83329963684082,12.086700439453125,11.9399995803833,3359730.0,11.292444229125977
2012-08-03,12.300000190734863,11.9399995803833,11.979999542236328,12.293299674987793,4850734.0,11.62658405303955
2012-08-06,12.699999809265137,12.206700325012207,12.206700325012207,12.60669994354248,5850546.0,11.922986030578613
2012-08-07,12.760000228881836,12.33329963684082,12.60669994354248,12.66670036315918,4464936.0,11.979734420776367
2012-08-08,12.73330020904541,12.4399995803833,12.546699523925781,12.5600004196167,3277437.0,11.87882137298584
2012-08-09,12.566699981689453,12.326700210571289,12.5600004196167,12.5600004196167,7888018.0,11.87882137298584
2012-08-10,12.653300285339355,12.359999656677246,12.539999961853027,12.4266996383667,4030708.0,11.752748489379883
2012-08-13,12.399999618530273,12.0,12.286700248718262,12.093299865722656,8190504.0,11.437431335449219
2012-08-14,12.119999885559082,11.686699867248535,12.033300399780273,12.0,7098135.0,11.349190711975098
2012-08-15,12.133299827575684,11.886699676513672,11.966699600219727,11.973299980163574,3608193.0,11.323939323425293
2012-08-16,12.033300399780273,11.73330020904541,11.966699600219727,11.73330020904541,3403693.0,11.096956253051758
2012-08-17,11.853300094604492,11.546699523925781,11.720000267028809,11.83329963684082,5091219.0,11.191532135009766
2012-08-20,11.880000114440918,11.626700401306152,11.773300170898438,11.873299598693848,3884010.0,11.229363441467285
2012-08-21,12.066699981689453,11.84000015258789,11.9266996383667,11.986700057983398,3964563.0,11.336612701416016
2012-08-22,11.993300437927246,11.746700286865234,11.933300018310547,11.826700210571289,4212882.0,11.185291290283203
2012-08-23,11.800000190734863,10.806699752807617,11.800000190734863,11.26669979095459,29471466.0,10.655662536621094
2012-08-24,11.226699829101562,10.913299560546875,10.913299560546875,11.133299827575684,12743958.0,10.529495239257812
2012-08-27,11.140000343322754,10.886699676513672,11.140000343322754,10.9399995803833,6245484.0,10.346678733825684
2012-08-28,10.966699600219727,10.586700439453125,10.899999618530273,10.813300132751465,8238019.0,10.226851463317871
2012-08-29,11.16670036315918,10.640000343322754,10.826700210571289,11.100000381469727,6761166.0,10.498002052307129
2012-08-30,11.186699867248535,10.73330020904541,11.0,11.013299942016602,2996931.0,10.416004180908203
2012-08-31,11.226699829101562,10.906700134277344,11.0,11.173299789428711,3264021.0,10.567325592041016
2012-09-03,11.640000343322754,11.10669994354248,11.140000343322754,11.600000381469727,6264646.0,10.97088623046875
2012-09-04,11.593299865722656,11.319999694824219,11.586700439453125,11.446700096130371,3819016.0,10.825899124145508
2012-09-05,11.479999542236328,11.226699829101562,11.466699600219727,11.279999732971191,4123237.0,10.66823959350586
2012-09-06,11.586700439453125,11.273300170898438,11.273300170898438,11.5,4913635.0,10.87630844116211
2012-09-07,11.933300018310547,11.479999542236328,11.566699981689453,11.653300285339355,10287190.0,11.021294593811035
2012-09-10,11.800000190734863,11.5600004196167,11.680000305175781,11.65999984741211,9068532.0,11.027631759643555
2012-09-11,11.800000190734863,11.579999923706055,11.680000305175781,11.76669979095459,5240475.0,11.128543853759766
2012-09-12,11.846699714660645,11.626700401306152,11.786700248718262,11.746700286865234,4370092.0,11.109627723693848
2012-09-13,11.960000038146973,11.66670036315918,11.760000228881836,11.673299789428711,7303174.0,11.040209770202637
2012-09-14,11.726699829101562,11.226699829101562,11.673299789428711,11.373299598693848,8476144.0,10.756478309631348
2012-09-17,11.5600004196167,11.013299942016602,11.39330005645752,11.026700019836426,6630600.0,10.428675651550293
2012-09-18,11.26669979095459,10.9399995803833,10.993300437927246,11.133299827575684,5264248.0,10.529495239257812
2012-09-19,11.479999542236328,11.133299827575684,11.199999809265137,11.386699676513672,6649704.0,10.769152641296387
2012-09-20,11.479999542236328,11.23330020904541,11.386699676513672,11.239999771118164,5292784.0,10.630409240722656
2012-09-21,11.399999618530273,10.65999984741211,11.239999771118164,10.720000267028809,7472109.0,10.138611793518066
2012-09-24,10.84000015258789,10.520000457763672,10.73330020904541,10.720000267028809,7232275.0,10.138611793518066
2012-09-25,10.880000114440918,10.726699829101562,10.73330020904541,10.806699752807617,3444676.0,10.220608711242676
2012-09-26,10.866700172424316,10.533300399780273,10.813300132751465,10.66670036315918,4210458.0,10.088202476501465
2012-09-27,10.886699676513672,10.546699523925781,10.673299789428711,10.873299598693848,4152993.0,10.283596992492676
2012-09-28,11.046699523925781,10.713299751281738,10.793299674987793,11.020000457763672,4776412.0,10.422341346740723
2012-10-08,11.33329963684082,11.0,11.133299827575684,11.013299942016602,5248854.0,10.416004180908203
2012-10-09,11.279999732971191,11.0,11.013299942016602,11.113300323486328,6226792.0,10.510581016540527
2012-10-10,11.373299598693848,11.0733003616333,11.0733003616333,11.359999656677246,5809063.0,10.743901252746582
2012-10-11,11.326700210571289,11.013299942016602,11.326700210571289,11.039999961853027,3288921.0,10.441255569458008
2012-10-12,11.199999809265137,10.853300094604492,11.10669994354248,10.953300476074219,2298543.0,10.359257698059082
2012-10-15,11.046699523925781,10.720000267028809,10.993300437927246,10.84000015258789,2858847.0,10.252102851867676
2012-10-16,10.953300476074219,10.786700248718262,10.819999694824219,10.906700134277344,1585405.0,10.315184593200684
2012-10-17,10.899999618530273,10.593299865722656,10.899999618530273,10.773300170898438,7341547.0,10.189021110534668
2012-10-18,10.986700057983398,10.746700286865234,10.786700248718262,10.866700172424316,5790334.0,10.27735424041748
2012-10-19,10.9399995803833,10.786700248718262,10.866700172424316,10.786700248718262,2718067.0,10.201693534851074
2012-10-22,10.899999618530273,10.673299789428711,10.779999732971191,10.873299598693848,1416853.0,10.283596992492676
2012-10-23,10.906700134277344,10.566699981689453,10.880000114440918,10.593299865722656,4510849.0,10.018782615661621
2012-10-24,10.66670036315918,10.366700172424316,10.586700439453125,10.380000114440918,5857036.0,9.817049980163574
2012-10-25,10.546699523925781,10.23330020904541,10.406700134277344,10.300000190734863,4521042.0,9.741389274597168
2012-10-26,10.433300018310547,10.119999885559082,10.300000190734863,10.380000114440918,3552180.0,9.817049980163574
2012-10-29,10.533300399780273,10.253299713134766,10.33329963684082,10.460000038146973,1724365.0,9.892712593078613
2012-10-30,10.539999961853027,10.33329963684082,10.460000038146973,10.493300437927246,1845396.0,9.924205780029297
2012-10-31,10.66670036315918,10.39330005645752,10.593299865722656,10.5733003616333,4928175.0,9.999866485595703
2012-11-01,10.680000305175781,10.479999542236328,10.600000381469727,10.600000381469727,4502421.0,10.02511978149414
2012-11-02,10.646699905395508,10.5600004196167,10.60669994354248,10.613300323486328,1737058.0,10.037696838378906
2012-11-05,10.680000305175781,10.366700172424316,10.680000305175781,10.420000076293945,3242440.0,9.854881286621094
2012-11-06,10.520000457763672,10.133299827575684,10.399999618530273,10.473299980163574,5237043.0,9.905289649963379
2012-11-07,10.433300018310547,10.213299751281738,10.399999618530273,10.293299674987793,3641610.0,9.735052108764648
2012-11-08,10.33329963684082,10.100000381469727,10.180000305175781,10.279999732971191,2657581.0,9.72247314453125
2012-11-09,10.26669979095459,9.960000038146973,10.26669979095459,10.033300399780273,4756260.0,9.489153861999512
2012-11-12,10.066699981689453,9.766670227050781,10.0600004196167,9.813329696655273,3949738.0,9.281111717224121
2012-11-13,9.8533296585083,9.600000381469727,9.813329696655273,9.733329772949219,4019836.0,9.205451011657715
2012-11-14,9.813329696655273,9.566670417785645,9.686670303344727,9.74666976928711,2719656.0,9.218069076538086
2012-11-15,9.819999694824219,9.653329849243164,9.706669807434082,9.686670303344727,1768513.0,9.161322593688965
2012-11-16,9.779999732971191,9.640000343322754,9.673330307006836,9.720000267028809,2082037.0,9.192845344543457
2012-11-19,9.8533296585083,9.666669845581055,9.680000305175781,9.786669731140137,2139420.0,9.255899429321289
2012-11-20,9.84000015258789,9.733329772949219,9.786669731140137,9.773329734802246,2621469.0,9.243280410766602
2012-11-21,9.886670112609863,9.733329772949219,9.773329734802246,9.880000114440918,1882020.0,9.344167709350586
2012-11-22,9.846670150756836,9.686670303344727,9.846670150756836,9.699999809265137,1657819.0,9.173930168151855
2012-11-23,9.84000015258789,9.726670265197754,9.826669692993164,9.74666976928711,1552290.0,9.218069076538086
2012-11-26,9.786669731140137,9.313329696655273,9.74666976928711,9.346670150756836,5997321.0,8.839761734008789
2012-11-27,9.433329582214355,9.233329772949219,9.326669692993164,9.266670227050781,1899682.0,8.764101028442383
2012-11-28,9.273329734802246,8.960000038146973,9.260000228881836,9.0,2652714.0,8.511893272399902
2012-11-29,9.079999923706055,8.92667007446289,9.0600004196167,8.933329582214355,1129773.0,8.44883918762207
2012-11-30,9.15999984741211,8.906669616699219,8.966670036315918,9.119999885559082,2085438.0,8.625384330749512
2012-12-03,9.3533296585083,9.07332992553711,9.166669845581055,9.226670265197754,4993974.0,8.72627067565918
2012-12-04,9.653329849243164,9.133330345153809,9.220000267028809,9.539999961853027,6827217.0,9.022607803344727
2012-12-05,9.819999694824219,9.5,9.539999961853027,9.633330345153809,4428916.0,9.11087417602539
2012-12-06,9.680000305175781,9.119999885559082,9.6466703414917,9.233329772949219,6603129.0,8.732569694519043
2012-12-07,9.539999961853027,9.226670265197754,9.233329772949219,9.493330001831055,4828045.0,8.978469848632812
2012-12-10,9.699999809265137,9.493330001831055,9.5,9.693329811096191,4142767.0,9.167621612548828
2012-12-11,10.026700019836426,9.606670379638672,9.693329811096191,9.833330154418945,5952913.0,9.300028800964355
2012-12-12,9.933329582214355,9.720000267028809,9.760000228881836,9.813329696655273,2027350.0,9.281111717224121
2012-12-13,10.033300399780273,9.819999694824219,9.866669654846191,9.899999618530273,4121182.0,9.363081932067871
2012-12-14,10.260000228881836,9.813329696655273,9.893329620361328,10.16670036315918,6943153.0,9.61531925201416
2012-12-17,10.146699905395508,10.0,10.133299827575684,10.100000381469727,5547849.0,9.552234649658203
2012-12-18,10.206700325012207,10.020000457763672,10.086700439453125,10.100000381469727,3690100.0,9.552234649658203
2012-12-19,10.15999984741211,9.873330116271973,10.126700401306152,9.973329544067383,5410266.0,9.432435989379883
2012-12-20,9.979999542236328,9.84000015258789,9.899999618530273,9.92667007446289,2399421.0,9.388306617736816
2012-12-21,10.0,9.833330154418945,9.920000076293945,9.886670112609863,3107848.0,9.350476264953613
2012-12-24,10.199999809265137,9.800000190734863,9.866669654846191,10.133299827575684,5182371.0,9.58372974395752
2012-12-25,10.466699600219727,10.0733003616333,10.100000381469727,10.373299598693848,9566883.0,9.810711860656738
2012-12-26,10.586700439453125,10.39330005645752,10.433300018310547,10.553299903869629,7505514.0,9.980951309204102
2012-12-27,10.593299865722656,10.26669979095459,10.5733003616333,10.319999694824219,6340641.0,9.760302543640137
2012-12-28,10.5,10.239999771118164,10.319999694824219,10.433300018310547,7985307.0,9.867459297180176
2012-12-31,10.713299751281738,10.386699676513672,10.433300018310547,10.613300323486328,14231103.0,10.037696838378906
2013-01-04,10.640000343322754,10.433300018310547,10.5600004196167,10.539999961853027,5846214.0,9.968374252319336
2013-01-07,10.533300399780273,10.253299713134766,10.433300018310547,10.526700019836426,11272032.0,9.955795288085938
2013-01-08,10.526700019836426,10.319999694824219,10.473299980163574,10.473299980163574,9502803.0,9.905289649963379
2013-01-09,10.746700286865234,10.433300018310547,10.473299980163574,10.699999809265137,12836826.0,10.119694709777832
2013-01-10,10.760000228881836,10.600000381469727,10.706700325012207,10.680000305175781,6107274.0,10.100781440734863
2013-01-11,10.979999542236328,10.466699600219727,10.866700172424316,10.539999961853027,11760403.0,9.968374252319336
2013-01-14,11.0733003616333,10.413299560546875,10.466699600219727,11.066699981689453,11450398.0,10.466506004333496
2013-01-15,11.253299713134766,10.933300018310547,11.066699981689453,11.16670036315918,8078959.0,10.561084747314453
2013-01-16,11.4399995803833,11.039999961853027,11.180000305175781,11.26669979095459,8705925.0,10.655662536621094
2013-01-17,11.586700439453125,11.140000343322754,11.26669979095459,11.260000228881836,7288521.0,10.649323463439941
2013-01-18,11.5,11.119999885559082,11.279999732971191,11.326700210571289,6834772.0,10.712408065795898
2013-01-21,11.399999618530273,11.273300170898438,11.39330005645752,11.326700210571289,5208412.0,10.712408065795898
2013-01-22,11.33329963684082,11.0600004196167,11.326700210571289,11.133299827575684,5700759.0,10.529495239257812
2013-01-23,11.153300285339355,10.813300132751465,11.119999885559082,10.993300437927246,5795712.0,10.397089004516602
2013-01-24,11.0600004196167,10.693300247192383,11.0,10.873299598693848,9070033.0,10.283596992492676
2013-01-25,10.933300018310547,10.699999809265137,10.813300132751465,10.779999732971191,6308220.0,10.195356369018555
2013-01-28,11.013299942016602,10.786700248718262,10.819999694824219,11.0,14503723.0,10.403424263000488
2013-01-29,11.086700439453125,10.9399995803833,11.006699562072754,11.039999961853027,9348393.0,10.441255569458008
2013-01-30,11.100000381469727,10.73330020904541,11.026700019836426,10.9266996383667,13781016.0,10.334099769592285
2013-01-31,10.9266996383667,10.493300437927246,10.89330005645752,10.613300323486328,16776481.0,10.037696838378906
2013-02-01,10.713299751281738,10.526700019836426,10.593299865722656,10.653300285339355,13076299.0,10.07552719116211
2013-02-04,10.920000076293945,10.600000381469727,10.680000305175781,10.800000190734863,21700027.0,10.214272499084473
2013-02-05,11.013299942016602,10.706700325012207,10.793299674987793,10.960000038146973,17251549.0,10.365594863891602
2013-02-06,11.079999923706055,10.899999618530273,10.966699600219727,10.920000076293945,12170170.0,10.327763557434082
2013-02-07,11.100000381469727,10.84000015258789,10.913299560546875,11.079999923706055,12779382.0,10.479084968566895
2013-02-08,11.23330020904541,11.039999961853027,11.079999923706055,11.15999984741211,11857299.0,10.554746627807617
2013-02-18,11.153300285339355,10.600000381469727,11.133299827575684,10.680000305175781,25003567.0,10.100781440734863
2013-02-19,10.786700248718262,10.473299980163574,10.739999771118164,10.526700019836426,11895024.0,9.955795288085938
2013-02-20,10.713299751281738,10.4399995803833,10.5,10.640000343322754,11123293.0,10.06295108795166
2013-02-21,10.600000381469727,10.380000114440918,10.579999923706055,10.493300437927246,9503379.0,9.924205780029297
2013-02-22,10.539999961853027,10.413299560546875,10.433300018310547,10.460000038146973,8580105.0,9.892712593078613
2013-02-25,10.640000343322754,10.453300476074219,10.460000038146973,10.600000381469727,7947631.0,10.02511978149414
2013-02-26,10.633299827575684,10.186699867248535,10.539999961853027,10.206700325012207,11271967.0,9.65315055847168
2013-02-27,10.293299674987793,10.0,10.220000267028809,10.0600004196167,10322032.0,9.514405250549316
2013-02-28,10.26669979095459,10.026700019836426,10.133299827575684,10.246700286865234,8458180.0,9.690980911254883
2013-03-01,10.313300132751465,10.16670036315918,10.239999771118164,10.239999771118164,10370157.0,9.68464183807373
2013-03-04,10.193300247192383,9.866669654846191,10.173299789428711,9.920000076293945,10386040.0,9.381998062133789
2013-03-05,10.33329963684082,9.8533296585083,9.8533296585083,10.326700210571289,12792123.0,9.766641616821289
2013-03-06,10.5,10.300000190734863,10.300000190734863,10.380000114440918,8265883.0,9.817049980163574
2013-03-07,10.680000305175781,10.279999732971191,10.33329963684082,10.5600004196167,15897985.0,9.987290382385254
2013-03-08,10.626700401306152,10.26669979095459,10.533300399780273,10.33329963684082,13019643.0,9.772881507873535
2013-03-11,10.66670036315918,10.15999984741211,10.33329963684082,10.65999984741211,17010223.0,10.081864356994629
2013-03-12,10.786700248718262,10.386699676513672,10.640000343322754,10.60669994354248,18412147.0,10.031455039978027
2013-03-13,10.613300323486328,10.180000305175781,10.613300323486328,10.39330005645752,7843474.0,9.829628944396973
2013-03-14,10.479999542236328,10.239999771118164,10.326700210571289,10.279999732971191,6245017.0,9.72247314453125
2013-03-15,10.466699600219727,10.093299865722656,10.33329963684082,10.286700248718262,11111769.0,9.728811264038086
2013-03-18,10.406700134277344,10.133299827575684,10.16670036315918,10.220000267028809,5912898.0,9.665728569030762
2013-03-19,10.286700248718262,9.960000038146973,10.23330020904541,10.220000267028809,5806912.0,9.665728569030762
2013-03-20,10.613300323486328,10.173299789428711,10.199999809265137,10.60669994354248,14840433.0,10.031455039978027
2013-03-21,10.73330020904541,10.566699981689453,10.60669994354248,10.680000305175781,11165215.0,10.100781440734863
2013-03-22,10.786700248718262,10.579999923706055,10.653300285339355,10.646699905395508,9942058.0,10.06928539276123
2013-03-25,10.819999694824219,10.626700401306152,10.686699867248535,10.773300170898438,12220092.0,10.189021110534668
2013-03-26,10.800000190734863,10.506699562072754,10.76669979095459,10.793299674987793,10296832.0,10.20793628692627
2013-03-27,10.76669979095459,10.26669979095459,10.76669979095459,10.313300132751465,24137701.0,9.753968238830566
2013-03-28,10.366700172424316,9.993330001831055,10.193300247192383,10.220000267028809,9160104.0,9.665728569030762
2013-03-29,10.346699714660645,10.16670036315918,10.193300247192383,10.300000190734863,4421155.0,9.741389274597168
2013-04-01,10.286700248718262,10.053299903869629,10.279999732971191,10.079999923706055,6854706.0,9.533321380615234
2013-04-02,10.146699905395508,9.886670112609863,10.100000381469727,9.946669578552246,8066293.0,9.407220840454102
2013-04-03,9.979999542236328,9.493330001831055,9.979999542236328,9.619999885559082,15702979.0,9.098267555236816
2013-04-08,9.333330154418945,9.053330421447754,9.286669731140137,9.313329696655273,11199166.0,8.80823040008545
2013-04-09,9.546669960021973,9.273329734802246,9.273329734802246,9.479999542236328,5833114.0,8.965860366821289
2013-04-10,9.579999923706055,9.386670112609863,9.473329544067383,9.446669578552246,3998532.0,8.934337615966797
2013-04-11,9.593330383300781,9.479999542236328,9.506669998168945,9.539999961853027,5537395.0,9.022607803344727
2013-04-12,9.566670417785645,9.386670112609863,9.533329963684082,9.4399995803833,3224400.0,8.928030014038086
2013-04-15,9.513330459594727,9.153329849243164,9.346670150756836,9.460000038146973,7328380.0,8.946946144104004
2013-04-16,9.626669883728027,9.333330154418945,9.3533296585083,9.613329887390137,3631680.0,9.091960906982422
2013-04-17,9.706669807434082,9.533329963684082,9.5600004196167,9.586669921875,3974224.0,9.066744804382324
2013-04-18,9.693329811096191,9.473329544067383,9.513330459594727,9.626669883728027,5442733.0,9.104576110839844
2013-04-19,9.833330154418945,9.626669883728027,9.626669883728027,9.786669731140137,5014480.0,9.255899429321289
2013-04-22,9.720000267028809,9.533329963684082,9.666669845581055,9.713330268859863,7480944.0,9.186535835266113
2013-04-23,9.733329772949219,9.420000076293945,9.726670265197754,9.4399995803833,4398924.0,8.928030014038086
2013-04-24,9.526670455932617,9.393329620361328,9.453330039978027,9.513330459594727,7305474.0,8.997384071350098
2013-04-25,9.686670303344727,9.473329544067383,9.65999984741211,9.546669960021973,9237771.0,9.028914451599121
2013-04-26,9.600000381469727,9.306670188903809,9.506669998168945,9.3533296585083,6082801.0,8.846061706542969
2013-05-02,9.420000076293945,9.233329772949219,9.420000076293945,9.373330116271973,3121908.0,8.864975929260254
2013-05-03,9.586669921875,9.373330116271973,9.373330116271973,9.493330001831055,6408330.0,8.978469848632812
2013-05-06,9.800000190734863,9.533329963684082,9.593330383300781,9.773329734802246,9276580.0,9.243280410766602
2013-05-07,9.800000190734863,9.680000305175781,9.773329734802246,9.760000228881836,4764253.0,9.230674743652344
2013-05-08,10.0,9.733329772949219,9.866669654846191,9.866669654846191,10433260.0,9.331560134887695
2013-05-09,9.960000038146973,9.800000190734863,9.913330078125,9.899999618530273,5220507.0,9.363081932067871
2013-05-10,10.033300399780273,9.84000015258789,9.973329544067383,10.026700019836426,10076506.0,9.482911109924316
2013-05-13,10.086700439453125,9.933329582214355,10.026700019836426,10.066699981689453,5501104.0,9.520742416381836
2013-05-14,10.079999923706055,9.773329734802246,10.079999923706055,9.793330192565918,5724867.0,9.262198448181152
2013-05-15,10.020000457763672,9.806670188903809,9.859999656677246,9.993330001831055,4325371.0,9.451350212097168
2013-05-16,10.100000381469727,9.886670112609863,10.093299865722656,10.020000457763672,7111588.0,9.47657585144043
2013-05-17,10.113300323486328,9.946669578552246,10.020000457763672,10.0600004196167,7152342.0,9.514405250549316
2013-05-20,10.366700172424316,10.039999961853027,10.066699981689453,10.260000228881836,14402458.0,9.703558921813965
2013-05-21,10.300000190734863,10.180000305175781,10.206700325012207,10.26669979095459,4954669.0,9.709895133972168
2013-05-22,10.33329963684082,10.093299865722656,10.286700248718262,10.146699905395508,9216810.0,9.596403121948242
2013-05-23,10.15999984741211,9.9399995803833,10.133299827575684,9.9399995803833,7478197.0,9.40091323852539
2013-05-24,10.033300399780273,9.920000076293945,9.953330039978027,9.993330001831055,5838328.0,9.451350212097168
2013-05-27,10.0600004196167,9.813329696655273,10.013299942016602,9.866669654846191,15337137.0,9.331560134887695
2013-05-28,10.66670036315918,9.873330116271973,9.933329582214355,10.633299827575684,34591575.0,10.056612014770508
2013-05-29,10.653300285339355,10.406700134277344,10.5733003616333,10.479999542236328,17966926.0,9.911626815795898
2013-05-30,10.626700401306152,10.39330005645752,10.4399995803833,10.453300476074219,13769448.0,9.886375427246094
2013-05-31,10.66670036315918,10.420000076293945,10.566699981689453,10.4399995803833,10771969.0,9.873795509338379
2013-06-03,10.533300399780273,10.353300094604492,10.453300476074219,10.420000076293945,9745803.0,9.854881286621094
2013-06-04,10.486700057983398,10.146699905395508,10.420000076293945,10.319999694824219,12470757.0,9.760302543640137
2013-06-05,10.533300399780273,10.33329963684082,10.33329963684082,10.446700096130371,9484998.0,9.880134582519531
2013-06-06,10.433300018310547,10.226699829101562,10.433300018310547,10.300000190734863,8813152.0,9.741389274597168
2013-06-07,10.453300476074219,9.880000114440918,10.273300170898438,9.960000038146973,9064890.0,9.419828414916992
2013-06-13,9.766670227050781,9.466670036315918,9.733329772949219,9.74666976928711,8532171.0,9.218069076538086
2013-06-14,9.866669654846191,9.699999809265137,9.866669654846191,9.75333023071289,6442681.0,9.22436809539795
2013-06-17,9.766670227050781,9.626669883728027,9.75333023071289,9.693329811096191,5390904.0,9.167621612548828
2013-06-18,9.920000076293945,9.673330307006836,9.693329811096191,9.866669654846191,6193915.0,9.331560134887695
2013-06-19,10.093299865722656,9.800000190734863,9.833330154418945,10.086700439453125,11668033.0,9.539657592773438
2013-06-20,10.066699981689453,9.880000114440918,10.066699981689453,9.893329620361328,7689733.0,9.356773376464844
2013-06-21,10.013299942016602,9.4399995803833,9.733329772949219,9.920000076293945,8062321.0,9.381998062133789
2013-06-24,9.906669616699219,9.333330154418945,9.906669616699219,9.446669578552246,7449978.0,8.934337615966797
2013-06-25,9.446669578552246,8.533329963684082,9.393329620361328,9.0,12122682.0,8.511893272399902
2013-06-26,9.119999885559082,8.8533296585083,9.020000457763672,8.913330078125,9987160.0,8.429923057556152
2013-06-27,9.066670417785645,8.666669845581055,8.986669540405273,8.720000267028809,8468179.0,8.247079849243164
2013-06-28,8.933329582214355,8.626669883728027,8.713330268859863,8.713330268859863,7046155.0,8.24077033996582
2013-07-01,8.84000015258789,8.666669845581055,8.739999771118164,8.833330154418945,4412917.0,8.35426139831543
2013-07-02,9.033329963684082,8.613329887390137,8.800000190734863,8.960000038146973,15955737.0,8.4740629196167
2013-07-03,9.173330307006836,8.733329772949219,8.899999618530273,9.126669883728027,11142930.0,8.631693840026855
2013-07-04,9.306670188903809,8.986669540405273,9.0600004196167,9.199999809265137,12021015.0,8.701045989990234
2013-07-05,9.166669845581055,8.899999618530273,9.0600004196167,8.92667007446289,5915373.0,8.582470893859863
2013-07-08,9.033329963684082,8.686670303344727,8.800000190734863,8.906669616699219,6783189.0,8.563241958618164
2013-07-09,8.920000076293945,8.74666976928711,8.8533296585083,8.873330116271973,4741053.0,8.531188011169434
2013-07-10,9.193329811096191,8.800000190734863,8.84000015258789,9.113329887390137,7471120.0,8.761934280395508
2013-07-11,9.520000457763672,9.086669921875,9.106670379638672,9.413330078125,11370763.0,9.050368309020996
2013-07-12,9.473329544067383,9.300000190734863,9.413330078125,9.386670112609863,7382109.0,9.024734497070312
2013-07-15,9.6466703414917,9.333330154418945,9.366669654846191,9.626669883728027,11370019.0,9.255480766296387
2013-07-16,10.10669994354248,9.533329963684082,9.699999809265137,10.0600004196167,18580039.0,9.672103881835938
2013-07-17,10.039999961853027,9.766670227050781,9.933329582214355,9.800000190734863,13507624.0,9.422128677368164
2013-07-18,10.039999961853027,9.666669845581055,9.766670227050781,9.833330154418945,11056138.0,9.45417308807373
2013-07-19,9.933329582214355,9.533329963684082,9.920000076293945,9.57332992553711,9272284.0,9.204197883605957
2013-07-22,10.273300170898438,9.666669845581055,9.666669845581055,10.066699981689453,17711995.0,9.678544044494629
2013-07-23,10.286700248718262,9.9399995803833,9.966670036315918,10.186699867248535,15514212.0,9.793917655944824
2013-07-24,10.693300247192383,10.199999809265137,10.326700210571289,10.593299865722656,22948963.0,10.184840202331543
2013-07-25,10.65999984741211,10.23330020904541,10.533300399780273,10.420000076293945,8500656.0,10.018221855163574
2013-07-26,10.493300437927246,10.16670036315918,10.26669979095459,10.260000228881836,8141703.0,9.864391326904297
2013-07-29,10.746700286865234,10.079999923706055,10.199999809265137,10.699999809265137,19013782.0,10.28742504119873
2013-07-30,10.826700210571289,10.353300094604492,10.699999809265137,10.720000267028809,13248343.0,10.306654930114746
2013-07-31,10.979999542236328,10.446700096130371,10.673299789428711,10.5600004196167,13846327.0,10.152825355529785
2013-08-01,10.693300247192383,10.399999618530273,10.466699600219727,10.653300285339355,9992808.0,10.242525100708008
2013-08-02,10.866700172424316,10.586700439453125,10.73330020904541,10.853300094604492,13617867.0,10.434815406799316
2013-08-05,11.300000190734863,10.859999656677246,10.866700172424316,11.153300285339355,17628159.0,10.723246574401855
2013-08-06,11.66670036315918,11.0733003616333,11.133299827575684,11.5600004196167,22346188.0,11.114266395568848
2013-08-07,11.600000381469727,11.220000267028809,11.473299980163574,11.386699676513672,8666974.0,10.947647094726562
2013-08-08,11.460000038146973,11.26669979095459,11.319999694824219,11.359999656677246,5610490.0,10.921977043151855
2013-08-09,11.533300399780273,11.0600004196167,11.33329963684082,11.34000015258789,8579181.0,10.902748107910156
2013-08-12,11.413299560546875,11.199999809265137,11.26669979095459,11.380000114440918,8699032.0,10.941205978393555
2013-08-13,11.366700172424316,11.146699905395508,11.353300094604492,11.213299751281738,6647658.0,10.780932426452637
2013-08-14,11.220000267028809,10.920000076293945,11.193300247192383,11.053299903869629,7395666.0,10.627103805541992
2013-08-15,11.246700286865234,10.966699600219727,11.033300399780273,11.0600004196167,3298588.0,10.633545875549316
2013-08-16,11.10669994354248,10.653300285339355,11.0,10.699999809265137,7627104.0,10.28742504119873
2013-08-19,11.146699905395508,10.600000381469727,10.65999984741211,11.113300323486328,6870007.0,10.68479061126709
2013-08-20,11.399999618530273,11.0,11.113300323486328,11.246700286865234,9847891.0,10.8130464553833
2013-08-21,11.353300094604492,11.066699981689453,11.319999694824219,11.293299674987793,6878139.0,10.85784912109375
2013-08-22,11.359999656677246,11.140000343322754,11.26669979095459,11.300000190734863,8773672.0,10.864290237426758
2013-08-23,11.453300476074219,11.173299789428711,11.300000190734863,11.326700210571289,7171129.0,10.889962196350098
2013-08-26,11.433300018310547,11.23330020904541,11.326700210571289,11.386699676513672,7370251.0,10.947647094726562
2013-08-27,11.366700172424316,11.246700286865234,11.366700172424316,11.286700248718262,3499918.0,10.851503372192383
2013-08-28,11.293299674987793,11.006699562072754,11.260000228881836,11.239999771118164,5393415.0,10.806604385375977
2013-08-29,11.346699714660645,11.093299865722656,11.346699714660645,11.213299751281738,2399506.0,10.780932426452637
2013-08-30,11.566699981689453,11.053299903869629,11.140000343322754,11.34000015258789,12245950.0,10.902748107910156
2013-09-02,11.600000381469727,11.306699752807617,11.373299598693848,11.446700096130371,8070955.0,11.00533390045166
2013-09-03,12.119999885559082,11.406700134277344,11.466699600219727,11.960000038146973,11198838.0,11.498842239379883
2013-09-04,12.119999885559082,11.739999771118164,11.966699600219727,11.873299598693848,8953501.0,11.415485382080078
2013-09-05,11.979999542236328,11.76669979095459,11.866700172424316,11.899999618530273,3197883.0,11.441156387329102
2013-09-06,12.066699981689453,11.819999694824219,11.819999694824219,11.953300476074219,5618658.0,11.492400169372559
2013-09-09,12.093299865722656,11.720000267028809,12.013299942016602,11.786700248718262,9128979.0,11.332223892211914
2013-09-10,11.859999656677246,11.633299827575684,11.800000190734863,11.779999732971191,6313701.0,11.325782775878906
2013-09-11,11.786700248718262,11.420000076293945,11.786700248718262,11.473299980163574,5539051.0,11.030908584594727
2013-09-12,11.619999885559082,11.380000114440918,11.446700096130371,11.4266996383667,3448896.0,10.986103057861328
2013-09-13,11.693300247192383,11.399999618530273,11.453300476074219,11.680000305175781,4759150.0,11.229639053344727
2013-09-16,12.246700286865234,11.76669979095459,11.880000114440918,12.186699867248535,13415302.0,11.71679973602295
2013-09-17,12.226699829101562,11.84000015258789,12.199999809265137,11.846699714660645,5974003.0,11.389909744262695
2013-09-18,12.246700286865234,11.76669979095459,11.793299674987793,12.013299942016602,11183422.0,11.55008602142334
2013-09-23,12.086700439453125,11.819999694824219,12.066699981689453,11.859999656677246,9624423.0,11.402697563171387
2013-09-24,12.0600004196167,11.800000190734863,11.866700172424316,12.0,11226837.0,11.537300109863281
2013-09-25,12.013299942016602,11.693300247192383,12.0,11.846699714660645,8143744.0,11.389909744262695
2013-09-26,12.0,11.26669979095459,11.83329963684082,11.286700248718262,9717817.0,10.851503372192383
2013-09-27,11.380000114440918,11.066699981689453,11.273300170898438,11.16670036315918,9926968.0,10.736130714416504
2013-09-30,11.326700210571289,11.033300399780273,11.186699867248535,11.213299751281738,5612181.0,10.780932426452637
2013-10-08,11.366700172424316,11.013299942016602,11.193300247192383,11.326700210571289,7295419.0,10.889962196350098
2013-10-09,11.619999885559082,11.23330020904541,11.300000190734863,11.399999618530273,6706918.0,10.960434913635254
2013-10-10,11.946700096130371,11.353300094604492,11.399999618530273,11.873299598693848,13298515.0,11.415485382080078
2013-10-11,12.133299827575684,11.706700325012207,11.866700172424316,11.859999656677246,10226707.0,11.402697563171387
2013-10-14,12.33329963684082,11.89330005645752,11.933300018310547,12.26669979095459,14873905.0,11.793716430664062
2013-10-15,12.26669979095459,12.26669979095459,12.26669979095459,12.26669979095459,0.0,11.793716430664062
2013-10-16,13.479999542236328,12.39330005645752,12.699999809265137,12.806699752807617,27983434.0,12.312893867492676
2013-10-17,12.986700057983398,12.406700134277344,12.806699752807617,12.5600004196167,12095947.0,12.07570743560791
2013-10-18,13.0,12.140000343322754,12.5,12.39330005645752,17580987.0,11.915434837341309
2013-10-21,13.133299827575684,12.326700210571289,12.326700210571289,13.046699523925781,17138304.0,12.543639183044434
2013-10-22,13.213299751281738,12.66670036315918,13.046699523925781,12.859999656677246,10156608.0,12.364137649536133
2013-10-23,13.053299903869629,12.566699981689453,12.853300094604492,12.760000228881836,7354986.0,12.26799488067627
2013-10-24,13.0,12.5733003616333,12.819999694824219,12.699999809265137,7154769.0,12.210308074951172
2013-10-25,12.753299713134766,11.800000190734863,12.633299827575684,12.0,14479917.0,11.537300109863281
2013-10-28,12.16670036315918,11.566699981689453,12.0,12.0,6548004.0,11.537300109863281
2013-10-29,12.119999885559082,11.16670036315918,11.993300437927246,11.600000381469727,11335230.0,11.152724266052246
2013-10-30,11.84000015258789,11.566699981689453,11.646699905395508,11.753299713134766,5874690.0,11.3001127243042
2013-10-31,11.886699676513672,11.680000305175781,11.680000305175781,11.739999771118164,6217266.0,11.287324905395508
2013-11-01,12.913299560546875,11.66670036315918,11.739999771118164,12.819999694824219,14655298.0,12.32568073272705
2013-11-04,13.066699981689453,12.5,13.046699523925781,12.646699905395508,10020390.0,12.159063339233398
2013-11-05,12.800000190734863,12.399999618530273,12.600000381469727,12.646699905395508,5821356.0,12.159063339233398
2013-11-06,13.0,12.633299827575684,12.713299751281738,12.819999694824219,9102889.0,12.32568073272705
2013-11-07,13.186699867248535,12.600000381469727,12.706700325012207,12.65999984741211,8019231.0,12.171850204467773
2013-11-08,12.793299674987793,12.23330020904541,12.520000457763672,12.5,5071744.0,12.018021583557129
2013-11-11,12.66670036315918,12.466699600219727,12.493300437927246,12.5,3409834.0,12.018021583557129
2013-11-12,12.600000381469727,12.23330020904541,12.520000457763672,12.373299598693848,3305275.0,11.89620590209961
2013-11-13,12.486700057983398,11.866700172424316,12.33329963684082,11.880000114440918,3851361.0,11.421926498413086
2013-11-14,12.15999984741211,11.600000381469727,11.89330005645752,11.859999656677246,5067771.0,11.402697563171387
2013-11-15,12.126700401306152,11.65999984741211,11.65999984741211,12.0600004196167,6403273.0,11.594986915588379
2013-11-18,12.366700172424316,11.9266996383667,12.066699981689453,11.986700057983398,8822655.0,11.52451229095459
2013-11-19,12.193300247192383,11.933300018310547,12.013299942016602,12.173299789428711,7104903.0,11.703917503356934
2013-11-20,12.486700057983398,12.039999961853027,12.199999809265137,12.453300476074219,4868566.0,11.97312068939209
2013-11-21,12.433300018310547,12.173299789428711,12.373299598693848,12.273300170898438,4982019.0,11.80006217956543
2013-11-22,12.399999618530273,12.186699867248535,12.273300170898438,12.286700248718262,2678634.0,11.812944412231445
2013-11-25,12.453300476074219,12.093299865722656,12.279999732971191,12.193300247192383,4488096.0,11.723146438598633
2013-11-26,12.26669979095459,11.979999542236328,12.193300247192383,12.186699867248535,4728391.0,11.71679973602295
2013-11-27,12.293299674987793,12.119999885559082,12.180000305175781,12.260000228881836,3680331.0,11.787275314331055
2013-11-28,12.553299903869629,12.253299713134766,12.386699676513672,12.286700248718262,13090242.0,11.812944412231445
2013-11-29,12.653300285339355,12.260000228881836,12.399999618530273,12.34000015258789,5595783.0,11.864190101623535
2013-12-02,12.399999618530273,11.199999809265137,12.199999809265137,11.513299942016602,14183301.0,11.069365501403809
2013-12-03,11.993300437927246,11.34000015258789,11.520000457763672,11.746700286865234,6531237.0,11.293766021728516
2013-12-04,11.993300437927246,11.66670036315918,11.73330020904541,11.960000038146973,10444725.0,11.498842239379883
2013-12-05,12.006699562072754,11.366700172424316,12.006699562072754,11.520000457763672,10607041.0,11.07580852508545
2013-12-06,11.899999618530273,11.5,11.646699905395508,11.786700248718262,7306017.0,11.332223892211914
2013-12-09,11.84000015258789,11.533300399780273,11.786700248718262,11.779999732971191,7547257.0,11.325782775878906
2013-12-10,11.819999694824219,11.453300476074219,11.753299713134766,11.5,9838074.0,11.05657958984375
2013-12-11,11.720000267028809,11.33329963684082,11.506699562072754,11.486700057983398,6001966.0,11.043790817260742
2013-12-12,11.713299751281738,11.373299598693848,11.479999542236328,11.5733003616333,3361771.0,11.127052307128906
2013-12-13,11.653300285339355,11.473299980163574,11.593299865722656,11.586700439453125,4484451.0,11.139935493469238
2013-12-16,11.753299713134766,11.520000457763672,11.600000381469727,11.673299789428711,4927458.0,11.223196983337402
2013-12-17,11.706700325012207,11.260000228881836,11.66670036315918,11.34000015258789,8191741.0,10.902748107910156
2013-12-18,11.446700096130371,11.313300132751465,11.34000015258789,11.373299598693848,2285395.0,10.934762954711914
2013-12-19,11.4266996383667,11.199999809265137,11.366700172424316,11.226699829101562,2677539.0,10.793817520141602
2013-12-20,11.253299713134766,10.886699676513672,11.213299751281738,10.933300018310547,5719251.0,10.511730194091797
2013-12-23,11.386699676513672,10.913299560546875,10.993300437927246,11.33329963684082,10677370.0,10.896306037902832
2013-12-24,11.699999809265137,11.300000190734863,11.300000190734863,11.66670036315918,8738281.0,11.216851234436035
2013-12-25,11.786700248718262,11.600000381469727,11.66670036315918,11.699999809265137,3045583.0,11.24886703491211
2013-12-26,11.720000267028809,11.4266996383667,11.699999809265137,11.579999923706055,4528377.0,11.13349437713623
2013-12-27,11.76669979095459,11.546699523925781,11.579999923706055,11.626700401306152,4548253.0,11.17839241027832
2013-12-30,11.73330020904541,11.600000381469727,11.699999809265137,11.640000343322754,3184521.0,11.191180229187012
2013-12-31,11.899999618530273,11.539999961853027,11.640000343322754,11.746700286865234,5253316.0,11.293766021728516
2014-01-02,11.800000190734863,11.579999923706055,11.753299713134766,11.66670036315918,4486672.0,11.216851234436035
2014-01-03,11.846699714660645,11.579999923706055,11.60669994354248,11.793299674987793,4556947.0,11.338570594787598
2014-01-06,11.800000190734863,11.473299980163574,11.76669979095459,11.493300437927246,3696571.0,11.050137519836426
2014-01-07,11.826700210571289,11.433300018310547,11.460000038146973,11.819999694824219,5022114.0,11.364240646362305
2014-01-08,11.979999542236328,11.5,11.853300094604492,11.66670036315918,6651261.0,11.216851234436035
2014-01-09,11.746700286865234,11.133299827575684,11.65999984741211,11.413299560546875,6972739.0,10.973220825195312
2014-01-10,11.446700096130371,11.133299827575684,11.413299560546875,11.23330020904541,5667984.0,10.800162315368652
2014-01-13,11.366700172424316,11.133299827575684,11.133299827575684,11.293299674987793,2392099.0,10.85784912109375
2014-01-14,11.5733003616333,11.239999771118164,11.326700210571289,11.520000457763672,3649813.0,11.07580852508545
2014-01-15,11.89330005645752,11.520000457763672,11.546699523925781,11.646699905395508,6871945.0,11.19762134552002
2014-01-16,11.65999984741211,11.399999618530273,11.646699905395508,11.5,5656180.0,11.05657958984375
2014-01-17,11.66670036315918,11.15999984741211,11.493300437927246,11.319999694824219,5189971.0,10.88351821899414
2014-01-20,11.553299903869629,11.199999809265137,11.319999694824219,11.486700057983398,4167417.0,11.043790817260742
2014-01-21,11.986700057983398,11.4399995803833,11.486700057983398,11.880000114440918,8656246.0,11.421926498413086
2014-01-22,12.453300476074219,11.73330020904541,11.873299598693848,12.193300247192383,14520762.0,11.723146438598633
2014-01-23,12.260000228881836,11.933300018310547,12.260000228881836,12.173299789428711,8896786.0,11.703917503356934
2014-01-24,12.380000114440918,12.013299942016602,12.0600004196167,12.0733003616333,15409434.0,11.607773780822754
2014-01-27,12.053299903869629,11.779999732971191,12.0,11.819999694824219,8159185.0,11.364240646362305
2014-01-28,12.066699981689453,11.73330020904541,11.846699714660645,12.0,5556388.0,11.537300109863281
2014-01-29,12.66670036315918,11.9399995803833,11.966699600219727,12.513299942016602,17105848.0,12.030808448791504
2014-01-30,12.520000457763672,12.279999732971191,12.366700172424316,12.326700210571289,9045094.0,11.85140323638916
2014-02-07,12.553299903869629,12.16670036315918,12.220000267028809,12.473299980163574,8557953.0,11.992348670959473
2014-02-10,13.546699523925781,12.553299903869629,12.65999984741211,13.433300018310547,26161275.0,12.915334701538086
2014-02-11,13.66670036315918,13.186699867248535,13.253299713134766,13.399999618530273,22868769.0,12.883316993713379
2014-02-12,13.479999542236328,13.066699981689453,13.479999542236328,13.186699867248535,14821087.0,12.678241729736328
2014-02-13,13.273300170898438,12.800000190734863,13.193300247192383,12.873299598693848,11930532.0,12.37692642211914
2014-02-14,13.140000343322754,12.83329963684082,12.83329963684082,12.953300476074219,11353074.0,12.453842163085938
2014-02-17,13.853300094604492,12.973299980163574,13.119999885559082,13.593299865722656,22427413.0,13.069164276123047
2014-02-18,14.133299827575684,13.366700172424316,13.846699714660645,13.406700134277344,22382454.0,12.889759063720703
2014-02-19,13.920000076293945,13.406700134277344,13.520000457763672,13.813300132751465,16926643.0,13.280682563781738
2014-02-20,13.933300018310547,13.10669994354248,13.933300018310547,13.260000228881836,16466494.0,12.748716354370117
2014-02-21,13.279999732971191,12.933300018310547,13.146699905395508,12.960000038146973,9313075.0,12.460282325744629
2014-02-24,13.513299942016602,12.806699752807617,12.973299980163574,13.460000038146973,12293086.0,12.941003799438477
2014-02-25,14.100000381469727,13.220000267028809,13.473299980163574,13.380000114440918,21832840.0,12.864089012145996
2014-02-26,13.399999618530273,12.866700172424316,13.399999618530273,13.226699829101562,11118096.0,12.716700553894043
2014-02-27,13.899999618530273,12.806699752807617,13.366700172424316,12.866700172424316,19001650.0,12.370580673217773
2014-02-28,13.039999961853027,12.33329963684082,12.813300132751465,12.920000076293945,14504646.0,12.421825408935547
2014-03-03,12.760000228881836,12.399999618530273,12.73330020904541,12.706700325012207,9943723.0,12.216751098632812
2014-03-04,12.66670036315918,12.4399995803833,12.626700401306152,12.533300399780273,9318376.0,12.050037384033203
2014-03-05,12.89330005645752,12.473299980163574,12.5733003616333,12.680000305175781,7475467.0,12.191080093383789
2014-03-06,13.0,12.4399995803833,12.533300399780273,12.993300437927246,9875197.0,12.492300033569336
2014-03-07,12.986700057983398,12.5600004196167,12.973299980163574,12.65999984741211,6428865.0,12.171850204467773
2014-03-10,12.33329963684082,11.973299980163574,12.199999809265137,12.0733003616333,11596945.0,11.607773780822754
2014-03-11,12.133299827575684,11.83329963684082,12.0,11.906700134277344,5664808.0,11.447596549987793
2014-03-12,12.5733003616333,12.039999961853027,12.053299903869629,12.246700286865234,10723672.0,11.774487495422363
2014-03-13,12.413299560546875,12.153300285339355,12.153300285339355,12.279999732971191,5239828.0,11.806504249572754
2014-03-14,12.26669979095459,12.0,12.26669979095459,12.0600004196167,5351787.0,11.594986915588379
2014-03-17,12.433300018310547,12.066699981689453,12.153300285339355,12.293299674987793,5514217.0,11.819291114807129
2014-03-18,12.89330005645752,12.386699676513672,12.4266996383667,12.726699829101562,14585809.0,12.235979080200195
2014-03-19,12.979999542236328,12.506699562072754,12.73330020904541,12.960000038146973,4831278.0,12.460282325744629
2014-03-20,13.173299789428711,12.466699600219727,12.9266996383667,12.526700019836426,8173089.0,12.04369068145752
2014-03-21,12.966699600219727,12.133299827575684,12.520000457763672,12.899999618530273,4693671.0,12.402594566345215
2014-03-24,13.39330005645752,12.746700286865234,12.979999542236328,13.26669979095459,7680135.0,12.755157470703125
2014-03-25,13.286700248718262,12.873299598693848,13.193300247192383,13.086700439453125,5473806.0,12.582098007202148
2014-03-26,13.319999694824219,12.886699676513672,13.260000228881836,13.006699562072754,4881331.0,12.505182266235352
2014-03-27,13.326700210571289,12.83329963684082,12.873299598693848,13.0,7165498.0,12.498740196228027
2014-03-28,13.10669994354248,12.466699600219727,12.913299560546875,12.533300399780273,4386273.0,12.050037384033203
2014-03-31,12.646699905395508,12.0,12.533300399780273,12.319999694824219,5480140.0,11.844961166381836
2014-04-01,12.5733003616333,12.220000267028809,12.279999732971191,12.513299942016602,5403874.0,12.030808448791504
2014-04-02,12.686699867248535,12.353300094604492,12.526700019836426,12.546699523925781,3098437.0,12.062918663024902
2014-04-03,12.813300132751465,12.413299560546875,12.413299560546875,12.5600004196167,3715455.0,12.07570743560791
2014-04-04,12.640000343322754,12.386699676513672,12.413299560546875,12.593299865722656,2921278.0,12.1077241897583
2014-04-08,13.093299865722656,12.73330020904541,12.9266996383667,12.966699600219727,9403138.0,12.466724395751953
2014-04-09,13.146699905395508,12.933300018310547,13.006699562072754,13.006699562072754,4554784.0,12.505182266235352
2014-04-10,13.713299751281738,13.0,13.0600004196167,13.460000038146973,13035691.0,12.941003799438477
2014-04-11,13.65999984741211,13.313300132751465,13.34000015258789,13.473299980163574,8061268.0,12.953790664672852
2014-04-14,13.713299751281738,13.313300132751465,13.453300476074219,13.653300285339355,7732008.0,13.126851081848145
2014-04-15,13.786700248718262,13.5,13.686699867248535,13.693300247192383,8295615.0,13.165308952331543
2014-04-16,13.66670036315918,13.373299598693848,13.653300285339355,13.553299903869629,5114617.0,13.030707359313965
2014-04-17,13.699999809265137,13.420000076293945,13.506699562072754,13.473299980163574,3289404.0,12.953790664672852
2014-04-18,13.83329963684082,13.399999618530273,13.5,13.673299789428711,7668504.0,13.146080017089844
2014-04-21,14.039999961853027,13.380000114440918,13.600000381469727,13.413299560546875,13662666.0,12.896105766296387
2014-04-22,13.586700439453125,13.16670036315918,13.300000190734863,13.433300018310547,7726780.0,12.915334701538086
2014-04-23,13.399999618530273,12.786700248718262,13.399999618530273,12.986700057983398,10390161.0,12.485953330993652
2014-04-24,13.326700210571289,12.966699600219727,12.966699600219727,13.093299865722656,6028381.0,12.588443756103516
2014-04-25,13.260000228881836,12.933300018310547,13.133299827575684,13.079999923706055,4234693.0,12.575654983520508
2014-04-28,13.079999923706055,12.420000076293945,12.966699600219727,12.553299903869629,10832397.0,12.069266319274902
2014-04-29,12.800000190734863,12.493300437927246,12.546699523925781,12.739999771118164,5290191.0,12.24876594543457
2014-04-30,13.300000190734863,12.739999771118164,12.84000015258789,13.153300285339355,6584704.0,12.646130561828613
2014-05-05,13.746700286865234,13.153300285339355,13.153300285339355,13.633299827575684,16782757.0,13.107622146606445
2014-05-06,13.680000305175781,13.33329963684082,13.546699523925781,13.613300323486328,5167390.0,13.088394165039062
2014-05-07,13.906700134277344,13.406700134277344,13.600000381469727,13.653300285339355,7771501.0,13.126851081848145
2014-05-08,13.866700172424316,13.26669979095459,13.646699905395508,13.406700134277344,7716925.0,12.889759063720703
2014-05-09,13.460000038146973,12.9266996383667,13.399999618530273,12.979999542236328,6892176.0,12.479511260986328
2014-05-12,13.800000190734863,13.066699981689453,13.066699981689453,13.746700286865234,9216820.0,13.216649055480957
2014-05-13,13.800000190734863,13.513299942016602,13.720000267028809,13.726699829101562,9507942.0,13.197420120239258
2014-05-14,13.906700134277344,13.600000381469727,13.739999771118164,13.673299789428711,6719317.0,13.146080017089844
2014-05-15,14.253299713134766,13.673299789428711,13.726699829101562,13.793299674987793,18215397.0,13.261452674865723
2014-05-16,13.920000076293945,13.346699714660645,13.846699714660645,13.846699714660645,10127308.0,13.312793731689453
2014-05-19,13.806699752807617,13.26669979095459,13.793299674987793,13.399999618530273,9921271.0,12.883316993713379
2014-05-20,13.633299827575684,13.34000015258789,13.406700134277344,13.380000114440918,3587316.0,12.864089012145996
2014-05-21,13.73330020904541,13.199999809265137,13.399999618530273,13.633299827575684,4978939.0,13.107622146606445
2014-05-22,13.920000076293945,13.5733003616333,13.633299827575684,13.806699752807617,6534604.0,13.274335861206055
2014-05-23,13.813300132751465,13.633299827575684,13.760000228881836,13.786700248718262,5431608.0,13.255106925964355
2014-05-26,14.399999618530273,13.866700172424316,13.899999618530273,14.300000190734863,16334910.0,13.748616218566895
2014-05-27,14.380000114440918,14.013299942016602,14.23330020904541,14.079999923706055,10293588.0,13.537097930908203
2014-05-28,14.633299827575684,14.0,14.119999885559082,14.566699981689453,19116846.0,14.005030632019043
2014-05-29,14.600000381469727,14.23330020904541,14.533300399780273,14.253299713134766,7606095.0,13.703714370727539
2014-05-30,14.433300018310547,14.039999961853027,14.180000305175781,14.213299751281738,8627623.0,13.665257453918457
2014-06-03,14.279999732971191,13.89330005645752,14.239999771118164,14.0,8632692.0,13.460182189941406
2014-06-04,14.066699981689453,13.706700325012207,14.033300399780273,13.899999618530273,6090460.0,13.364036560058594
2014-06-05,14.173299789428711,13.800000190734863,13.89330005645752,14.146699905395508,6827601.0,13.601226806640625
2014-06-06,14.220000267028809,13.673299789428711,14.15999984741211,13.699999809265137,6530506.0,13.171749114990234
2014-06-09,14.0600004196167,13.680000305175781,13.720000267028809,13.726699829101562,6789991.0,13.197420120239258
2014-06-10,14.133299827575684,13.739999771118164,13.739999771118164,14.119999885559082,6214626.0,13.575555801391602
2014-06-11,14.273300170898438,14.039999961853027,14.180000305175781,14.246700286865234,6197779.0,13.697371482849121
2014-06-12,14.399999618530273,14.039999961853027,14.199999809265137,14.140000343322754,6313321.0,13.594785690307617
2014-06-13,14.533300399780273,14.0733003616333,14.133299827575684,14.380000114440918,8880738.0,13.825530052185059
2014-06-16,14.466699600219727,14.220000267028809,14.366700172424316,14.413299560546875,6631044.0,13.857545852661133
2014-06-17,14.366700172424316,13.973299980163574,14.33329963684082,14.033300399780273,7844472.0,13.492198944091797
2014-06-18,14.113300323486328,13.9266996383667,14.086700439453125,14.0733003616333,3940486.0,13.530656814575195
2014-06-19,14.093299865722656,13.566699981689453,14.093299865722656,13.626700401306152,7379920.0,13.101276397705078
2014-06-20,13.819999694824219,13.600000381469727,13.66670036315918,13.746700286865234,5142040.0,13.216649055480957
2014-06-23,14.0733003616333,13.753299713134766,13.753299713134766,13.866700172424316,4734735.0,13.332022666931152
2014-06-24,14.006699562072754,13.699999809265137,13.866700172424316,13.960000038146973,3066633.0,13.421724319458008
2014-06-25,14.133299827575684,13.793299674987793,13.9266996383667,13.986700057983398,4816314.0,13.447395324707031
2014-06-26,14.319999694824219,14.006699562072754,14.093299865722656,14.15999984741211,4519824.0,13.614014625549316
2014-06-27,14.600000381469727,14.140000343322754,14.253299713134766,14.460000038146973,10622604.0,13.902444839477539
2014-06-30,14.84000015258789,14.406700134277344,14.406700134277344,14.520000457763672,10867564.0,13.960132598876953
2014-07-01,14.653300285339355,14.399999618530273,14.566699981689453,14.533300399780273,6132351.0,13.972919464111328
2014-07-02,14.846699714660645,14.539999961853027,14.619999885559082,14.640000343322754,8450296.0,14.075505256652832
2014-07-03,14.973299980163574,14.359999656677246,14.753299713134766,14.4399995803833,16187490.0,13.88321590423584
2014-07-04,14.433300018310547,14.16670036315918,14.300000190734863,14.279999732971191,9247597.0,13.729386329650879
2014-07-07,14.380000114440918,14.199999809265137,14.279999732971191,14.326700210571289,5194216.0,13.774285316467285
2014-07-08,14.420000076293945,14.006699562072754,14.420000076293945,14.253299713134766,7055083.0,13.703714370727539
2014-07-09,14.33329963684082,13.979999542236328,14.199999809265137,14.013299942016602,8974054.0,13.472970008850098
2014-07-10,14.239999771118164,14.0,14.0,14.119999885559082,3740202.0,13.575555801391602
2014-07-11,14.39330005645752,14.0,14.15999984741211,14.346699714660645,5619087.0,13.7935152053833
2014-07-14,14.493300437927246,14.226699829101562,14.373299598693848,14.479999542236328,5375181.0,13.921674728393555
2014-07-15,14.873299598693848,14.466699600219727,14.65999984741211,14.619999885559082,11438388.0,14.056276321411133
2014-07-16,14.586700439453125,14.366700172424316,14.533300399780273,14.5,3562722.0,13.940903663635254
2014-07-17,14.5,14.199999809265137,14.5,14.33329963684082,3410526.0,13.780631065368652
2014-07-18,14.4399995803833,14.146699905395508,14.180000305175781,14.319999694824219,2976882.0,13.767843246459961
2014-07-21,14.406700134277344,14.239999771118164,14.313300132751465,14.373299598693848,3133032.0,13.819087982177734
2014-07-22,14.613300323486328,14.33329963684082,14.386699676513672,14.586700439453125,4292709.0,14.024260520935059
2014-07-23,14.586700439453125,13.973299980163574,14.586700439453125,14.153300285339355,8317894.0,13.60757064819336
2014-07-24,14.33329963684082,13.633299827575684,14.126700401306152,13.906700134277344,8356758.0,13.370481491088867
2014-07-25,13.966699600219727,13.699999809265137,13.906700134277344,13.800000190734863,7104096.0,13.267894744873047
2014-07-28,14.34000015258789,13.906700134277344,13.913299560546875,14.326700210571289,8785980.0,13.774285316467285
2014-07-29,14.34000015258789,14.140000343322754,14.313300132751465,14.16670036315918,9507312.0,13.620455741882324
2014-07-30,14.220000267028809,13.933300018310547,14.173299789428711,14.039999961853027,7407348.0,13.498641014099121
2014-07-31,14.113300323486328,13.899999618530273,13.993300437927246,14.013299942016602,6448702.0,13.472970008850098
2014-08-01,14.16670036315918,13.866700172424316,14.046699523925781,14.013299942016602,9507664.0,13.472970008850098
2014-08-04,14.0733003616333,13.853300094604492,13.973299980163574,14.020000457763672,6417300.0,13.479411125183105
2014-08-05,14.186699867248535,13.9399995803833,14.033300399780273,14.100000381469727,6762715.0,13.556327819824219
2014-08-06,14.319999694824219,14.0733003616333,14.133299827575684,14.260000228881836,7614988.0,13.710158348083496
2014-08-07,14.366700172424316,14.0,14.319999694824219,14.013299942016602,7755744.0,13.472970008850098
2014-08-08,14.199999809265137,13.9399995803833,14.126700401306152,14.046699523925781,4172688.0,13.505081176757812
2014-08-11,14.133299827575684,13.953300476074219,14.053299903869629,14.039999961853027,7543903.0,13.498641014099121
2014-08-12,14.433300018310547,13.986700057983398,14.0600004196167,14.413299560546875,13675975.0,13.857545852661133
2014-08-13,14.413299560546875,14.0,14.380000114440918,14.279999732971191,10818315.0,13.729386329650879
2014-08-14,14.273300170898438,13.960000038146973,14.213299751281738,14.033300399780273,10913188.0,13.492198944091797
2014-08-15,14.23330020904541,14.039999961853027,14.053299903869629,14.15999984741211,8011231.0,13.614014625549316
2014-08-18,14.486700057983398,14.16670036315918,14.213299751281738,14.433300018310547,14797185.0,13.876775741577148
2014-08-19,14.60669994354248,14.260000228881836,14.446700096130371,14.346699714660645,16952043.0,13.7935152053833
2014-08-20,14.39330005645752,14.23330020904541,14.39330005645752,14.346699714660645,10265140.0,13.7935152053833
2014-08-21,14.800000190734863,14.286700248718262,14.319999694824219,14.773300170898438,18946051.0,14.203665733337402
2014-08-22,15.23330020904541,14.699999809265137,15.100000381469727,14.713299751281738,28536451.0,14.145978927612305
2014-08-25,15.100000381469727,14.5733003616333,14.600000381469727,14.960000038146973,13954375.0,14.383167266845703
2014-08-26,15.16670036315918,14.673299789428711,14.906700134277344,14.979999542236328,12206148.0,14.402396202087402
2014-08-27,15.206700325012207,14.633299827575684,15.133299827575684,14.739999771118164,15910954.0,14.171648979187012
2014-08-28,14.83329963684082,14.366700172424316,14.739999771118164,14.706700325012207,10157746.0,14.139634132385254
2014-08-29,15.33329963684082,14.66670036315918,14.76669979095459,15.313300132751465,14463216.0,14.722845077514648
2014-09-01,15.433300018310547,15.213299751281738,15.359999656677246,15.359999656677246,10935960.0,14.767742156982422
2014-09-02,15.699999809265137,15.34000015258789,15.413299560546875,15.413299560546875,11833561.0,14.818987846374512
2014-09-03,16.233299255371094,15.413299560546875,15.486700057983398,16.213300704956055,29250096.0,15.588143348693848
2014-09-04,16.233299255371094,15.9399995803833,16.226699829101562,16.15329933166504,11526775.0,15.530455589294434
2014-09-05,16.200000762939453,15.826700210571289,16.15999984741211,16.073299407958984,11845206.0,15.45353889465332
2014-09-09,16.100000381469727,15.800000190734863,16.086700439453125,16.02669906616211,9856827.0,15.408735275268555
2014-09-10,16.273300170898438,15.83329963684082,15.993300437927246,16.18000030517578,10155865.0,15.55612564086914
2014-09-11,16.233299255371094,15.806699752807617,16.15999984741211,15.9399995803833,10828078.0,15.325379371643066
2014-09-12,16.053300857543945,15.83329963684082,16.0,16.02669906616211,6002212.0,15.408735275268555
2014-09-15,16.566699981689453,15.800000190734863,15.953300476074219,16.399999618530273,15203947.0,15.7676420211792
2014-09-16,16.466699600219727,15.633299827575684,16.306699752807617,15.753299713134766,15486334.0,15.145878791809082
2014-09-17,15.933300018310547,15.553299903869629,15.786700248718262,15.726699829101562,7389817.0,15.120305061340332
2014-09-18,15.89330005645752,15.593299865722656,15.706700325012207,15.83329963684082,6763798.0,15.222793579101562
2014-09-19,16.146699905395508,15.739999771118164,15.739999771118164,16.033300399780273,8640394.0,15.415081024169922
2014-09-22,16.093299865722656,15.83329963684082,16.053300857543945,15.966699600219727,6966304.0,15.351051330566406
2014-09-23,16.639999389648438,16.093299865722656,16.093299865722656,16.606700897216797,16839858.0,15.966371536254883
2014-09-24,16.639999389648438,16.36669921875,16.639999389648438,16.54669952392578,14019990.0,15.908684730529785
2014-09-25,16.81329917907715,16.45330047607422,16.573299407958984,16.65329933166504,13870363.0,16.01117706298828
2014-09-26,17.16670036315918,16.0,16.65999984741211,16.540000915527344,21464634.0,15.902246475219727
2014-09-29,17.059999465942383,16.399999618530273,16.8700008392334,16.65999984741211,16072455.0,16.082439422607422
2014-09-30,16.56999969482422,16.170000076293945,16.350000381469727,16.440000534057617,19762339.0,15.87006664276123
2014-10-08,16.540000915527344,15.9399995803833,16.5,16.25,17219574.0,15.686655044555664
2014-10-09,16.280000686645508,15.979999542236328,16.25,16.170000076293945,16392520.0,15.609427452087402
2014-10-10,16.360000610351562,16.020000457763672,16.110000610351562,16.34000015258789,14063301.0,15.77353572845459
2014-10-13,16.6200008392334,16.100000381469727,16.209999084472656,16.43000030517578,14733822.0,15.860416412353516
2014-10-14,16.559999465942383,16.049999237060547,16.350000381469727,16.149999618530273,17778697.0,15.590120315551758
2014-10-15,16.149999618530273,15.899999618530273,16.149999618530273,16.0,12569999.0,15.445321083068848
2014-10-16,16.040000915527344,15.710000038146973,15.880000114440918,15.819999694824219,10826408.0,15.271559715270996
2014-10-17,15.920000076293945,15.369999885559082,15.75,15.510000228881836,8741583.0,14.972307205200195
2014-10-20,15.770000457763672,15.539999961853027,15.539999961853027,15.670000076293945,8589274.0,15.126760482788086
2014-10-21,15.75,15.369999885559082,15.670000076293945,15.430000305175781,9156584.0,14.895081520080566
2014-10-22,16.309999465942383,15.460000038146973,15.460000038146973,15.9399995803833,18241156.0,15.387399673461914
2014-10-23,16.270000457763672,15.770000457763672,15.899999618530273,16.040000915527344,14679491.0,15.48393440246582
2014-10-24,16.200000762939453,15.65999984741211,16.049999237060547,16.020000457763672,9748065.0,15.464628219604492
2014-10-27,16.170000076293945,15.699999809265137,15.9399995803833,15.989999771118164,9780270.0,15.435667991638184
2014-10-28,16.309999465942383,15.9399995803833,16.0,16.270000457763672,14818392.0,15.705960273742676
2014-10-29,16.780000686645508,16.299999237060547,16.350000381469727,16.6200008392334,20245635.0,16.043827056884766
2014-10-30,17.170000076293945,16.649999618530273,16.860000610351562,16.75,25275037.0,16.169321060180664
2014-10-31,16.700000762939453,16.010000228881836,16.700000762939453,16.309999465942383,18416157.0,15.744573593139648
2014-11-03,16.780000686645508,16.260000228881836,16.31999969482422,16.59000015258789,15308132.0,16.014867782592773
2014-11-04,16.760000228881836,16.270000457763672,16.59000015258789,16.670000076293945,10470380.0,16.09209442138672
2014-11-05,16.670000076293945,16.299999237060547,16.670000076293945,16.31999969482422,8736007.0,15.754225730895996
2014-11-06,17.010000228881836,16.270000457763672,16.350000381469727,16.860000610351562,21963735.0,16.2755069732666
2014-11-07,18.280000686645508,17.25,17.25,17.729999542236328,44127707.0,17.11534309387207
2014-11-10,18.56999969482422,17.6200008392334,18.100000381469727,17.719999313354492,25015826.0,17.105693817138672
2014-11-11,18.399999618530273,17.600000381469727,17.860000610351562,17.93000030517578,26851103.0,17.308412551879883
2014-11-12,18.5,17.56999969482422,17.799999237060547,18.3700008392334,20083191.0,17.733158111572266
2014-11-13,18.989999771118164,18.31999969482422,18.399999618530273,18.510000228881836,26123492.0,17.86830711364746
2014-11-14,18.399999618530273,17.610000610351562,18.360000610351562,17.920000076293945,14945796.0,17.29876136779785
2014-11-17,18.190000534057617,17.75,17.799999237060547,18.079999923706055,13432039.0,17.453210830688477
2014-11-18,18.15999984741211,17.43000030517578,18.139999389648438,17.979999542236328,20647562.0,17.356678009033203
2014-11-19,18.079999923706055,17.309999465942383,18.079999923706055,17.389999389648438,22811859.0,16.787132263183594
2014-11-20,17.649999618530273,17.190000534057617,17.399999618530273,17.350000381469727,12477425.0,16.748519897460938
2014-11-21,17.3700008392334,17.149999618530273,17.219999313354492,17.329999923706055,16143765.0,16.729211807250977
2014-11-24,17.549999237060547,16.969999313354492,17.3799991607666,17.420000076293945,24769047.0,16.81609344482422
2014-11-25,17.81999969482422,17.299999237060547,17.399999618530273,17.75,20586311.0,17.134653091430664
2014-11-26,18.1200008392334,17.6200008392334,17.760000228881836,17.899999618530273,16769077.0,17.279451370239258
2014-11-27,18.010000228881836,17.40999984741211,17.979999542236328,17.469999313354492,19691217.0,16.864360809326172
2014-11-28,17.540000915527344,17.0,17.520000457763672,17.139999389648438,23010324.0,16.54579734802246
2014-12-01,17.170000076293945,16.59000015258789,17.15999984741211,16.81999969482422,22690095.0,16.23689079284668
2014-12-02,16.969999313354492,16.709999084472656,16.799999237060547,16.860000610351562,16547634.0,16.2755069732666
2014-12-03,17.15999984741211,16.549999237060547,16.799999237060547,17.149999618530273,22244338.0,16.555450439453125
2014-12-04,17.329999923706055,16.799999237060547,17.149999618530273,17.219999313354492,28827667.0,16.62302589416504
2014-12-05,17.200000762939453,16.6200008392334,17.15999984741211,16.790000915527344,25876028.0,16.20793342590332
2014-12-08,16.8700008392334,16.3799991607666,16.700000762939453,16.719999313354492,22303831.0,16.140357971191406
2014-12-09,16.8700008392334,16.299999237060547,16.520000457763672,16.420000076293945,24963505.0,15.850760459899902
2014-12-10,16.989999771118164,16.299999237060547,16.399999618530273,16.90999984741211,15751588.0,16.323772430419922
2014-12-11,17.260000228881836,16.729999542236328,16.799999237060547,17.110000610351562,19111888.0,16.5168399810791
2014-12-12,17.219999313354492,16.90999984741211,17.170000076293945,17.110000610351562,15061009.0,16.5168399810791
2014-12-15,17.649999618530273,16.940000534057617,17.079999923706055,17.59000015258789,23265722.0,16.980199813842773
2014-12-16,17.479999542236328,17.1200008392334,17.31999969482422,17.309999465942383,20011109.0,16.70990562438965
2014-12-17,17.290000915527344,16.860000610351562,17.290000915527344,16.989999771118164,12926932.0,16.400999069213867
2014-12-18,17.139999389648438,16.770000457763672,17.0,16.799999237060547,11732866.0,16.217588424682617
2014-12-19,16.93000030517578,16.450000762939453,16.790000915527344,16.68000030517578,12525099.0,16.101747512817383
2014-12-22,16.649999618530273,15.899999618530273,16.5,16.010000228881836,19577393.0,15.454973220825195
2014-12-23,16.610000610351562,16.010000228881836,16.020000457763672,16.219999313354492,17460800.0,15.657693862915039
2014-12-24,16.43000030517578,16.15999984741211,16.25,16.389999389648438,8778504.0,15.821800231933594
2014-12-25,16.549999237060547,16.280000686645508,16.40999984741211,16.510000228881836,11197092.0,15.937641143798828
2014-12-26,16.5,16.200000762939453,16.5,16.360000610351562,11721814.0,15.792839050292969
2014-12-29,16.450000762939453,16.059999465942383,16.3700008392334,16.139999389648438,15422037.0,15.580467224121094
2014-12-30,16.700000762939453,16.020000457763672,16.110000610351562,16.56999969482422,19271459.0,15.995559692382812
2014-12-31,16.59000015258789,16.280000686645508,16.43000030517578,16.459999084472656,11393640.0,15.889374732971191
2015-01-05,16.700000762939453,16.18000030517578,16.309999465942383,16.649999618530273,19244066.0,16.07278823852539
2015-01-06,17.290000915527344,16.399999618530273,16.5,17.280000686645508,26058284.0,16.680946350097656
2015-01-07,17.399999618530273,16.959999084472656,17.290000915527344,17.219999313354492,17908180.0,16.62302589416504
2015-01-08,17.190000534057617,16.809999465942383,17.100000381469727,16.90999984741211,10553491.0,16.323772430419922
2015-01-09,17.09000015258789,16.5,16.899999618530273,16.510000228881836,13779684.0,15.937641143798828
2015-01-12,16.469999313354492,16.100000381469727,16.43000030517578,16.299999237060547,9509947.0,15.734920501708984
2015-01-13,16.6200008392334,16.31999969482422,16.31999969482422,16.520000457763672,7141989.0,15.947296142578125
2015-01-14,16.649999618530273,16.360000610351562,16.530000686645508,16.399999618530273,4287740.0,15.831454277038574
2015-01-15,16.670000076293945,16.389999389648438,16.399999618530273,16.6200008392334,7714907.0,16.043827056884766
2015-01-16,17.200000762939453,16.579999923706055,16.75,17.110000610351562,13630828.0,16.5168399810791
2015-01-19,17.350000381469727,16.399999618530273,16.700000762939453,16.81999969482422,20818438.0,16.23689079284668
2015-01-20,17.25,16.829999923706055,17.079999923706055,17.239999771118164,18899022.0,16.642333984375
2015-01-21,17.969999313354492,17.200000762939453,17.309999465942383,17.860000610351562,35647349.0,17.240840911865234
2015-01-22,18.280000686645508,17.829999923706055,18.010000228881836,18.020000457763672,30706378.0,17.395294189453125
2015-01-23,18.170000076293945,17.649999618530273,18.030000686645508,17.700000762939453,20855169.0,17.08638572692871
2015-01-26,18.200000762939453,17.600000381469727,17.780000686645508,18.06999969482422,17776187.0,17.443557739257812
2015-01-27,18.31999969482422,17.649999618530273,18.1200008392334,17.809999465942383,20195669.0,17.192569732666016
2015-01-28,18.0,17.610000610351562,17.8799991607666,17.75,12876402.0,17.134653091430664
2015-01-29,17.649999618530273,17.290000915527344,17.600000381469727,17.360000610351562,10927379.0,16.758174896240234
2015-01-30,17.459999084472656,17.149999618530273,17.459999084472656,17.229999542236328,9131828.0,16.632678985595703
2015-02-02,17.65999984741211,17.0,17.079999923706055,17.450000762939453,11372710.0,16.845050811767578
2015-02-03,17.739999771118164,17.420000076293945,17.540000915527344,17.729999542236328,10003271.0,17.11534309387207
2015-02-04,17.799999237060547,17.530000686645508,17.719999313354492,17.549999237060547,11526743.0,16.941587448120117
2015-02-05,17.700000762939453,17.1200008392334,17.68000030517578,17.149999618530273,11324760.0,16.555450439453125
2015-02-06,17.329999923706055,16.600000381469727,17.170000076293945,16.790000915527344,9930285.0,16.20793342590332
2015-02-09,16.860000610351562,16.510000228881836,16.770000457763672,16.6299991607666,7665925.0,16.053482055664062
2015-02-10,16.799999237060547,16.450000762939453,16.75,16.729999542236328,10336539.0,16.150012969970703
2015-02-11,17.229999542236328,16.700000762939453,16.739999771118164,17.219999313354492,10193775.0,16.62302589416504
2015-02-12,17.270000457763672,17.020000457763672,17.25,17.110000610351562,9475024.0,16.5168399810791
2015-02-13,17.5,17.170000076293945,17.170000076293945,17.399999618530273,11499637.0,16.79678726196289
2015-02-16,17.850000381469727,17.3799991607666,17.399999618530273,17.739999771118164,13841287.0,17.125
2015-02-17,17.889999389648438,17.479999542236328,17.760000228881836,17.56999969482422,12631838.0,16.960891723632812
2015-02-25,17.65999984741211,17.229999542236328,17.649999618530273,17.34000015258789,12893131.0,16.738868713378906
2015-02-26,17.440000534057617,17.209999084472656,17.360000610351562,17.40999984741211,12797681.0,16.806440353393555
2015-02-27,17.559999465942383,17.309999465942383,17.43000030517578,17.43000030517578,16080791.0,16.825746536254883
2015-03-02,18.100000381469727,17.3799991607666,17.440000534057617,18.049999237060547,31381358.0,17.424251556396484
2015-03-03,18.479999542236328,17.729999542236328,17.90999984741211,18.110000610351562,35094031.0,17.4821720123291
2015-03-04,18.739999771118164,17.829999923706055,18.110000610351562,18.479999542236328,27391332.0,17.839345932006836
2015-03-05,18.690000534057617,18.190000534057617,18.489999771118164,18.56999969482422,21407034.0,17.926223754882812
2015-03-06,18.8700008392334,18.190000534057617,18.5,18.200000762939453,16392648.0,17.569053649902344
2015-03-09,18.34000015258789,17.65999984741211,18.06999969482422,18.25,13670412.0,17.61732292175293
2015-03-10,18.59000015258789,18.1299991607666,18.209999084472656,18.56999969482422,20597406.0,17.926223754882812
2015-03-11,19.450000762939453,18.3799991607666,18.600000381469727,19.219999313354492,31823879.0,18.553691864013672
2015-03-12,19.360000610351562,18.809999465942383,19.139999389648438,19.100000381469727,20638759.0,18.43785285949707
2015-03-13,19.200000762939453,18.899999618530273,19.1299991607666,19.09000015258789,15017187.0,18.428199768066406
2015-03-16,19.760000228881836,19.25,19.299999237060547,19.56999969482422,23922450.0,18.891557693481445
2015-03-17,20.049999237060547,19.399999618530273,19.670000076293945,19.6299991607666,27107799.0,18.949478149414062
2015-03-18,20.790000915527344,19.389999389648438,19.639999389648438,20.479999542236328,30158444.0,19.770009994506836
2015-03-19,20.530000686645508,19.850000381469727,20.34000015258789,20.18000030517578,20387782.0,19.480411529541016
2015-03-20,20.440000534057617,20.0,20.200000762939453,20.389999389648438,19179204.0,19.683128356933594
2015-03-23,22.43000030517578,21.43000030517578,21.700000762939453,22.43000030517578,39571620.0,21.65241050720215
2015-03-24,24.670000076293945,22.920000076293945,24.670000076293945,23.760000228881836,100015395.0,22.93630027770996
2015-03-25,25.969999313354492,23.209999084472656,23.889999389648438,24.940000534057617,74778492.0,24.075393676757812
2015-03-26,24.520000457763672,23.020000457763672,24.489999771118164,23.260000228881836,42995143.0,22.453636169433594
2015-03-27,24.520000457763672,23.299999237060547,23.5,23.610000610351562,35888445.0,22.791501998901367
2015-03-30,24.200000762939453,23.5,23.850000381469727,23.959999084472656,32279280.0,23.12936782836914
2015-03-31,25.31999969482422,23.950000762939453,24.209999084472656,24.34000015258789,36941864.0,23.496192932128906
2015-04-01,25.56999969482422,24.299999237060547,24.549999237060547,25.290000915527344,37602537.0,24.41326141357422
2015-04-02,25.5,24.530000686645508,25.200000762939453,24.979999542236328,26870790.0,24.11400604248047
2015-04-03,25.610000610351562,24.43000030517578,24.780000686645508,25.479999542236328,31669436.0,24.59667205810547
2015-04-07,25.760000228881836,24.799999237060547,25.299999237060547,25.6299991607666,33809850.0,24.741472244262695
2015-04-08,25.770000457763672,24.479999542236328,25.649999618530273,24.770000457763672,28302794.0,23.911287307739258
2015-04-09,24.850000381469727,22.889999389648438,24.829999923706055,23.65999984741211,29487011.0,22.83976936340332
2015-04-10,24.639999389648438,23.600000381469727,23.690000534057617,24.1299991607666,24649605.0,23.293474197387695
2015-04-13,25.15999984741211,24.0,24.09000015258789,25.06999969482422,27222221.0,24.200883865356445
2015-04-14,26.790000915527344,25.010000228881836,25.219999313354492,26.229999542236328,39724314.0,25.32067108154297
2015-04-15,26.479999542236328,25.020000457763672,26.079999923706055,25.309999465942383,23958479.0,24.43256378173828
2015-04-16,27.1200008392334,24.729999542236328,24.889999389648438,26.610000610351562,31195816.0,25.687496185302734
2015-04-17,28.200000762939453,26.100000381469727,26.649999618530273,27.700000762939453,32372506.0,26.73971176147461
2015-04-20,28.18000030517578,26.0,27.989999771118164,26.09000015258789,31351276.0,25.18552589416504
2015-04-21,27.200000762939453,26.1299991607666,26.1299991607666,26.979999542236328,26532682.0,26.04467010498047
2015-04-22,27.6299991607666,26.93000030517578,27.239999771118164,27.25,27400387.0,26.305313110351562
2015-04-23,27.31999969482422,26.299999237060547,27.290000915527344,26.6200008392334,29656656.0,25.697153091430664
2015-04-24,26.350000381469727,25.200000762939453,26.299999237060547,25.8700008392334,29718124.0,24.973154067993164
2015-04-27,26.68000030517578,25.68000030517578,25.8700008392334,25.989999771118164,23801676.0,25.0889949798584
2015-04-28,26.389999389648438,24.8799991607666,26.040000915527344,25.100000381469727,21888295.0,24.22984504699707
2015-04-29,26.079999923706055,24.799999237060547,25.100000381469727,25.829999923706055,17404341.0,24.934539794921875
2015-04-30,26.700000762939453,25.729999542236328,25.860000610351562,25.899999618530273,21259083.0,25.002111434936523
2015-05-04,26.450000762939453,25.229999542236328,25.829999923706055,26.18000030517578,20903941.0,25.27240562438965
2015-05-05,26.18000030517578,24.799999237060547,26.18000030517578,24.899999618530273,18574665.0,24.036779403686523
2015-05-06,25.149999618530273,23.59000015258789,24.850000381469727,23.729999542236328,24880135.0,22.90734100341797
2015-05-07,23.489999771118164,22.829999923706055,23.450000762939453,22.850000381469727,16466607.0,22.05784797668457
2015-05-08,24.219999313354492,23.149999618530273,23.149999618530273,24.06999969482422,21637186.0,23.235551834106445
2015-05-11,25.440000534057617,23.75,24.3799991607666,25.299999237060547,24224776.0,24.42291259765625
2015-05-12,25.920000076293945,25.309999465942383,25.34000015258789,25.770000457763672,27562280.0,24.876617431640625
2015-05-13,25.920000076293945,24.709999084472656,25.700000762939453,25.3700008392334,26092902.0,24.490488052368164
2015-05-14,25.649999618530273,24.399999618530273,25.40999984741211,24.780000686645508,21018404.0,23.920940399169922
2015-05-15,24.8700008392334,24.100000381469727,24.690000534057617,24.389999389648438,14018929.0,23.54446029663086
2015-05-18,25.020000457763672,24.110000610351562,24.350000381469727,24.729999542236328,16763433.0,23.87267303466797
2015-05-19,25.520000457763672,24.649999618530273,24.700000762939453,25.15999984741211,30122833.0,24.287765502929688
2015-05-20,26.700000762939453,25.350000381469727,25.6200008392334,25.989999771118164,39580544.0,25.0889949798584
2015-05-21,26.84000015258789,26.0,26.079999923706055,26.459999084472656,28046038.0,25.542699813842773
2015-05-22,26.799999237060547,25.979999542236328,26.600000381469727,26.610000610351562,25542027.0,25.687496185302734
2015-05-25,28.270000457763672,26.610000610351562,26.610000610351562,27.889999389648438,34167091.0,26.923124313354492
2015-05-26,29.899999618530273,28.190000534057617,28.190000534057617,29.780000686645508,34203318.0,28.747602462768555
2015-05-27,30.700000762939453,28.65999984741211,29.899999618530273,29.170000076293945,30917047.0,28.158750534057617
2015-05-28,29.68000030517578,26.25,29.200000762939453,26.360000610351562,31531291.0,25.4461669921875
2015-05-29,27.440000534057617,25.299999237060547,26.399999618530273,26.469999313354492,24117675.0,25.552350997924805
2015-06-01,28.010000228881836,26.18000030517578,26.700000762939453,27.81999969482422,24912824.0,26.85555076599121
2015-06-02,29.360000610351562,27.950000762939453,27.950000762939453,29.1299991607666,23491562.0,28.12013816833496
2015-06-03,29.600000381469727,27.600000381469727,29.25,28.34000015258789,21265442.0,27.357524871826172
2015-06-04,29.479999542236328,25.700000762939453,28.479999542236328,28.149999618530273,26162615.0,27.174110412597656
2015-06-05,29.420000076293945,28.200000762939453,28.399999618530273,28.649999618530273,27539303.0,27.656776428222656
2015-06-08,29.280000686645508,27.8799991607666,28.75,28.389999389648438,20933436.0,27.405790328979492
2015-06-09,28.5,26.979999542236328,28.5,27.399999618530273,28828752.0,26.450109481811523
2015-06-10,28.190000534057617,27.0,27.350000381469727,27.940000534057617,23205262.0,26.971389770507812
2015-06-11,28.670000076293945,27.229999542236328,27.899999618530273,28.65999984741211,31051429.0,27.666431427001953
2015-06-12,29.270000457763672,28.299999237060547,28.739999771118164,28.670000076293945,32990642.0,27.676084518432617
2015-06-15,29.969999313354492,28.3700008392334,28.989999771118164,29.389999389648438,36774570.0,28.371122360229492
2015-06-16,30.799999237060547,28.5,29.0,29.649999618530273,45062070.0,28.622108459472656
2015-06-17,29.829999923706055,27.290000915527344,29.649999618530273,28.739999771118164,31382478.0,27.743656158447266
2015-06-18,29.059999465942383,26.68000030517578,28.649999618530273,26.899999618530273,23305275.0,25.967445373535156
2015-06-19,27.200000762939453,24.209999084472656,26.030000686645508,24.270000457763672,23803764.0,23.428621292114258
2015-06-23,24.959999084472656,22.450000762939453,24.209999084472656,24.479999542236328,22781938.0,23.631338119506836
2015-06-24,24.90999984741211,23.719999313354492,24.829999923706055,24.559999465942383,28117252.0,23.708568572998047
2015-06-25,24.8700008392334,23.100000381469727,24.729999542236328,23.31999969482422,24270797.0,22.511554718017578
2015-06-26,22.65999984741211,20.989999771118164,22.65999984741211,20.989999771118164,25670483.0,20.2623291015625
2015-06-29,22.0,18.889999389648438,21.350000381469727,19.479999542236328,26810279.0,18.804677963256836
2015-06-30,21.43000030517578,18.100000381469727,19.3799991607666,21.1200008392334,26177104.0,20.38782501220703
2015-07-01,22.549999237060547,20.200000762939453,20.989999771118164,20.3799991607666,27723147.0,19.673477172851562
2015-07-02,21.0,18.899999618530273,21.0,19.25,20779345.0,18.582653045654297
2015-07-03,20.030000686645508,17.6299991607666,18.799999237060547,19.68000030517578,30110833.0,18.997745513916016
2015-07-06,21.649999618530273,18.479999542236328,21.649999618530273,20.450000762939453,27169236.0,19.741050720214844
2015-07-07,19.799999237060547,18.40999984741211,19.0,18.40999984741211,15891717.0,17.771772384643555
2015-07-08,17.549999237060547,16.56999969482422,16.56999969482422,16.56999969482422,82189153.0,15.995559692382812
2015-07-09,18.229999542236328,16.010000228881836,16.649999618530273,18.229999542236328,22144007.0,17.598011016845703
2015-07-10,19.940000534057617,18.229999542236328,19.0,19.940000534057617,11723756.0,19.354904174804688
2015-07-13,21.93000030517578,20.3799991607666,20.940000534057617,21.93000030517578,41396608.0,21.286510467529297
2015-07-14,22.68000030517578,20.84000015258789,21.059999465942383,21.190000534057617,35328317.0,20.56822395324707
2015-07-15,20.8700008392334,19.06999969482422,20.700000762939453,19.06999969482422,21298422.0,18.51042938232422
2015-07-16,20.06999969482422,18.100000381469727,19.06999969482422,19.6299991607666,14730229.0,19.053997039794922
2015-07-17,21.309999465942383,19.639999389648438,19.8799991607666,21.1200008392334,18805588.0,20.500276565551758
2015-07-20,22.200000762939453,20.700000762939453,21.15999984741211,21.049999237060547,21417644.0,20.432329177856445
2015-07-21,22.600000381469727,20.65999984741211,21.190000534057617,22.579999923706055,27547256.0,21.917436599731445
2015-07-22,23.299999237060547,21.40999984741211,23.299999237060547,22.0,25299362.0,21.354454040527344
2015-07-23,22.899999618530273,21.559999465942383,21.799999237060547,22.81999969482422,25464737.0,22.150392532348633
2015-07-24,23.299999237060547,22.0,22.920000076293945,22.43000030517578,28311974.0,21.771839141845703
2015-07-27,23.850000381469727,20.209999084472656,22.15999984741211,20.799999237060547,56299266.0,20.189664840698242
2015-07-28,21.549999237060547,18.68000030517578,19.700000762939453,20.979999542236328,42078304.0,20.364383697509766
2015-07-29,22.56999969482422,20.010000228881836,21.020000457763672,22.530000686645508,37723470.0,21.868906021118164
2015-07-30,23.899999618530273,22.0,22.360000610351562,23.030000686645508,58962376.0,22.35423469543457
2015-07-31,22.899999618530273,21.110000610351562,22.540000915527344,21.540000915527344,34012292.0,20.9079532623291
2015-08-03,21.84000015258789,19.489999771118164,21.84000015258789,19.5,33636406.0,18.927810668945312
2015-08-04,20.799999237060547,19.469999313354492,19.68000030517578,20.719999313354492,25877027.0,20.11201286315918
2015-08-05,20.850000381469727,19.510000228881836,20.5,19.860000610351562,26187452.0,19.277250289916992
2015-08-06,20.040000915527344,18.65999984741211,19.06999969482422,19.31999969482422,18266179.0,18.753095626831055
2015-08-07,20.440000534057617,19.600000381469727,19.600000381469727,20.270000457763672,22823356.0,19.67521858215332
2015-08-10,21.5,20.510000228881836,20.540000915527344,21.479999542236328,25191133.0,20.849714279174805
2015-08-11,23.6299991607666,21.15999984741211,21.489999771118164,23.6299991607666,53543712.0,22.93662452697754
2015-08-12,23.899999618530273,22.329999923706055,23.5,23.0,62143855.0,22.32511329650879
2015-08-13,23.299999237060547,22.510000228881836,22.799999237060547,23.270000457763672,34991603.0,22.587190628051758
2015-08-14,24.479999542236328,23.110000610351562,23.3799991607666,23.399999618530273,38847994.0,22.713375091552734
2015-08-17,23.31999969482422,22.440000534057617,23.110000610351562,23.030000686645508,27456789.0,22.35423469543457
2015-08-18,23.600000381469727,20.729999542236328,23.079999923706055,20.729999542236328,32018627.0,20.121719360351562
2015-08-19,21.700000762939453,19.5,19.799999237060547,21.43000030517578,22391128.0,20.80118179321289
2015-08-20,21.84000015258789,20.530000686645508,21.049999237060547,20.739999771118164,14712061.0,20.131423950195312
2015-08-21,20.729999542236328,19.09000015258789,20.280000686645508,19.40999984741211,17324578.0,18.840452194213867
2015-08-24,18.979999542236328,17.469999313354492,18.889999389648438,17.469999313354492,26270552.0,16.957380294799805
2015-08-25,17.940000534057617,15.859999656677246,16.100000381469727,16.219999313354492,33186858.0,15.744057655334473
2015-08-26,17.780000686645508,16.389999389648438,16.690000534057617,16.920000076293945,28772435.0,16.42351722717285
2015-08-27,18.610000610351562,17.479999542236328,17.799999237060547,18.610000610351562,24657383.0,18.063926696777344
2015-08-28,19.719999313354492,18.610000610351562,18.979999542236328,19.540000915527344,22914864.0,18.966638565063477
2015-08-31,20.0,18.18000030517578,19.149999618530273,19.049999237060547,19863002.0,18.491016387939453
2015-09-01,19.350000381469727,17.75,18.75,17.850000381469727,19944316.0,17.326231002807617
2015-09-02,18.670000076293945,16.75,17.0,18.450000762939453,29295241.0,17.90862274169922
2015-09-07,19.5,17.809999465942383,18.450000762939453,18.200000762939453,22476674.0,17.665958404541016
2015-09-08,19.479999542236328,17.700000762939453,18.149999618530273,19.31999969482422,16154245.0,18.753095626831055
2015-09-09,20.299999237060547,18.68000030517578,19.6299991607666,18.850000381469727,49387902.0,18.296886444091797
2015-09-10,19.450000762939453,18.329999923706055,18.600000381469727,18.969999313354492,21588025.0,18.41336441040039
2015-09-11,19.3700008392334,18.809999465942383,19.200000762939453,19.1299991607666,13760675.0,18.568668365478516
2015-09-14,19.5,17.489999771118164,19.200000762939453,17.75,18868997.0,17.229164123535156
2015-09-15,18.18000030517578,17.18000030517578,17.649999618530273,17.420000076293945,17484604.0,16.90884780883789
2015-09-16,19.100000381469727,17.43000030517578,17.649999618530273,18.950000762939453,17309278.0,18.393951416015625
2015-09-17,19.34000015258789,18.350000381469727,18.700000762939453,18.440000534057617,19803816.0,17.89891815185547
2015-09-18,19.3799991607666,18.479999542236328,18.65999984741211,19.18000030517578,15681088.0,18.617204666137695
2015-09-21,21.100000381469727,18.65999984741211,18.899999618530273,21.100000381469727,32281075.0,20.480863571166992
2015-09-22,21.299999237060547,20.389999389648438,21.1200008392334,20.969999313354492,25911435.0,20.354677200317383
2015-09-23,21.059999465942383,20.219999313354492,20.399999618530273,20.670000076293945,19126474.0,20.0634822845459
2015-09-24,20.899999618530273,19.90999984741211,20.790000915527344,20.299999237060547,22789029.0,19.7043399810791
2015-09-25,20.690000534057617,19.350000381469727,20.299999237060547,19.690000534057617,16877275.0,19.11223793029785
2015-09-28,20.899999618530273,19.700000762939453,19.700000762939453,20.850000381469727,23817390.0,20.23819923400879
2015-09-29,21.170000076293945,20.309999465942383,20.40999984741211,20.540000915527344,18333005.0,19.93729591369629
2015-09-30,20.690000534057617,19.84000015258789,20.549999237060547,20.100000381469727,13594327.0,19.510208129882812
2015-10-08,20.799999237060547,20.190000534057617,20.600000381469727,20.399999618530273,22350072.0,19.80140495300293
2015-10-09,20.489999771118164,19.780000686645508,20.399999618530273,20.229999542236328,22072635.0,19.636390686035156
2015-10-12,21.270000457763672,20.100000381469727,20.170000076293945,20.93000030517578,37575890.0,20.31585121154785
2015-10-13,21.34000015258789,20.549999237060547,20.549999237060547,21.299999237060547,28720303.0,20.67499351501465
2015-10-14,21.6200008392334,20.8799991607666,21.200000762939453,21.450000762939453,23590237.0,20.82059669494629
2015-10-15,22.520000457763672,21.079999923706055,21.200000762939453,21.81999969482422,20896045.0,21.17973518371582
2015-10-16,22.079999923706055,21.200000762939453,21.8799991607666,21.850000381469727,19400343.0,21.208858489990234
2015-10-19,22.799999237060547,21.65999984741211,21.75,21.84000015258789,20164353.0,21.19915008544922
2015-10-20,22.100000381469727,21.479999542236328,21.700000762939453,21.93000030517578,13741006.0,21.286510467529297
2015-10-21,22.579999923706055,20.350000381469727,21.93000030517578,20.709999084472656,18743671.0,20.10230827331543
2015-10-22,21.3799991607666,20.59000015258789,20.760000228881836,21.15999984741211,10430170.0,20.539100646972656
2015-10-23,21.649999618530273,20.809999465942383,21.329999923706055,21.190000534057617,19046364.0,20.56822395324707
2015-10-26,21.450000762939453,20.709999084472656,21.399999618530273,21.170000076293945,14027091.0,20.548810958862305
2015-10-27,21.799999237060547,20.670000076293945,21.0,21.510000228881836,19477664.0,20.878833770751953
2015-10-28,21.5,20.600000381469727,21.239999771118164,20.6299991607666,12891192.0,20.024656295776367
2015-10-29,20.809999465942383,20.170000076293945,20.579999923706055,20.579999923706055,11458291.0,19.97612190246582
2015-10-30,20.530000686645508,19.920000076293945,20.489999771118164,19.93000030517578,16855604.0,19.345195770263672
2015-11-02,20.15999984741211,19.600000381469727,19.809999465942383,19.920000076293945,11742756.0,19.33548927307129
2015-11-03,20.280000686645508,19.809999465942383,19.93000030517578,19.93000030517578,6432152.0,19.345195770263672
2015-11-04,20.760000228881836,20.0,20.0,20.729999542236328,16359184.0,20.121719360351562
2015-11-05,21.049999237060547,20.399999618530273,20.670000076293945,20.68000030517578,21381043.0,20.07318687438965
2015-11-06,21.5,20.93000030517578,20.93000030517578,21.260000228881836,23086362.0,20.636167526245117
2015-11-09,21.3799991607666,21.020000457763672,21.09000015258789,21.280000686645508,17721850.0,20.655582427978516
2015-11-10,21.489999771118164,21.110000610351562,21.200000762939453,21.219999313354492,14653493.0,20.597341537475586
2015-11-11,21.389999389648438,20.8799991607666,21.25,21.1200008392334,12186412.0,20.500276565551758
2015-11-12,21.3700008392334,20.829999923706055,21.139999389648438,21.1200008392334,12942219.0,20.500276565551758
2015-11-13,21.239999771118164,20.520000457763672,20.899999618530273,21.030000686645508,13435001.0,20.412918090820312
2015-11-16,20.81999969482422,20.299999237060547,20.299999237060547,20.760000228881836,10182929.0,20.150840759277344
2015-11-17,21.450000762939453,20.729999542236328,20.8799991607666,21.299999237060547,20782080.0,20.67499351501465
2015-11-18,21.350000381469727,20.600000381469727,21.299999237060547,20.700000762939453,11173829.0,20.09259796142578
2015-11-19,21.1200008392334,20.649999618530273,20.649999618530273,21.06999969482422,13609346.0,20.451744079589844
2015-11-20,21.479999542236328,21.0,21.010000228881836,21.15999984741211,18224316.0,20.539100646972656
2015-11-23,21.31999969482422,20.850000381469727,21.25,20.969999313354492,11067286.0,20.354677200317383
2015-11-24,20.959999084472656,20.200000762939453,20.899999618530273,20.639999389648438,11408168.0,20.034360885620117
2015-11-25,20.850000381469727,20.360000610351562,20.5,20.739999771118164,10103497.0,20.131423950195312
2015-11-26,20.979999542236328,20.5,20.850000381469727,20.770000457763672,10647488.0,20.160547256469727
2015-11-27,20.75,19.219999313354492,20.700000762939453,19.25,13966248.0,18.685148239135742
2015-11-30,19.75,18.670000076293945,19.479999542236328,19.389999389648438,12426399.0,18.8210391998291
2015-12-01,19.979999542236328,19.239999771118164,19.399999618530273,19.799999237060547,8878940.0,19.219009399414062
2015-12-02,21.649999618530273,20.520000457763672,20.799999237060547,21.280000686645508,30820628.0,20.655582427978516
2015-12-03,21.170000076293945,20.709999084472656,21.0,21.149999618530273,16243030.0,20.529396057128906
2015-12-04,22.18000030517578,20.950000762939453,21.049999237060547,21.600000381469727,25807119.0,20.96619415283203
2015-12-07,22.75,22.0,22.0,22.5,29208903.0,21.83978271484375
2015-12-08,22.280000686645508,21.530000686645508,22.25,21.59000015258789,15654764.0,20.95648765563965
2015-12-09,22.459999084472656,21.40999984741211,21.59000015258789,22.18000030517578,18815086.0,21.529172897338867
2015-12-10,23.280000686645508,21.700000762939453,22.229999542236328,21.959999084472656,28813598.0,21.315629959106445
2015-12-11,21.940000534057617,21.100000381469727,21.510000228881836,21.479999542236328,12793959.0,20.849714279174805
2015-12-14,22.690000534057617,21.110000610351562,21.25,22.600000381469727,14667698.0,21.93684959411621
2015-12-15,23.079999923706055,22.299999237060547,22.610000610351562,22.739999771118164,16926622.0,22.07274055480957
2015-12-16,22.979999542236328,21.850000381469727,22.829999923706055,21.90999984741211,22237342.0,21.26709747314453
2015-12-17,23.25,22.1299991607666,22.280000686645508,23.079999923706055,26610537.0,22.402767181396484
2015-12-18,24.229999542236328,22.690000534057617,23.0,23.780000686645508,35410513.0,23.082225799560547
2015-12-21,26.010000228881836,23.649999618530273,23.700000762939453,25.219999313354492,41763954.0,24.479969024658203
2015-12-22,25.329999923706055,24.459999084472656,25.0,24.889999389648438,27617146.0,24.15965461730957
2015-12-23,26.389999389648438,24.520000457763672,24.950000762939453,24.93000030517578,34984766.0,24.1984806060791
2015-12-24,24.579999923706055,23.700000762939453,24.399999618530273,24.030000686645508,20659532.0,23.32489013671875
2015-12-25,24.280000686645508,23.81999969482422,23.920000076293945,24.06999969482422,11156529.0,23.36371612548828
2015-12-28,24.149999618530273,22.899999618530273,24.079999923706055,22.979999542236328,17674266.0,22.305700302124023
2015-12-29,23.690000534057617,22.850000381469727,23.65999984741211,23.25,9633236.0,22.56777572631836
2015-12-30,23.479999542236328,23.100000381469727,23.299999237060547,23.3700008392334,13215606.0,22.684255599975586
2015-12-31,23.75,23.100000381469727,23.299999237060547,23.309999465942383,14402702.0,22.62601661682129
2016-01-04,23.239999771118164,21.0,23.239999771118164,21.09000015258789,12752790.0,20.471158981323242
2016-01-05,21.59000015258789,20.219999313354492,20.219999313354492,21.280000686645508,18210600.0,20.655582427978516
2016-01-06,21.610000610351562,21.010000228881836,21.219999313354492,21.450000762939453,12238862.0,20.82059669494629
2016-01-07,20.950000762939453,19.309999465942383,20.950000762939453,19.360000610351562,4915600.0,18.791919708251953
2016-01-08,20.93000030517578,18.700000762939453,19.940000534057617,20.280000686645508,22427563.0,19.684926986694336
2016-01-11,20.690000534057617,19.3700008392334,19.8799991607666,19.399999618530273,14559713.0,18.830745697021484
2016-01-12,20.489999771118164,19.549999237060547,19.790000915527344,20.270000457763672,16169174.0,19.67521858215332
2016-01-13,20.969999313354492,19.649999618530273,20.8799991607666,20.020000457763672,14183519.0,19.43255615234375
2016-01-14,20.850000381469727,19.18000030517578,19.850000381469727,20.760000228881836,13486652.0,20.150840759277344
2016-01-15,21.200000762939453,20.209999084472656,20.700000762939453,20.40999984741211,10469727.0,19.811111450195312
2016-01-18,21.059999465942383,19.729999542236328,19.850000381469727,20.299999237060547,9245383.0,19.7043399810791
2016-01-19,21.190000534057617,20.389999389648438,20.389999389648438,21.170000076293945,10205142.0,20.548810958862305
2016-01-20,21.299999237060547,20.399999618530273,21.059999465942383,20.559999465942383,9411386.0,19.956708908081055
2016-01-21,21.100000381469727,20.209999084472656,20.209999084472656,20.3799991607666,14908405.0,19.78199005126953
2016-01-22,20.829999923706055,19.799999237060547,20.530000686645508,20.790000915527344,9235581.0,20.179960250854492
2016-01-25,21.200000762939453,20.780000686645508,20.850000381469727,21.030000686645508,6138182.0,20.412918090820312
2016-01-26,20.8799991607666,19.260000228881836,20.829999923706055,19.8700008392334,7804995.0,19.286954879760742
2016-01-27,19.979999542236328,18.309999465942383,19.780000686645508,19.18000030517578,11977765.0,18.617204666137695
2016-01-28,19.600000381469727,18.579999923706055,19.010000228881836,18.780000686645508,8338010.0,18.228940963745117
2016-01-29,19.489999771118164,18.510000228881836,18.540000915527344,19.329999923706055,6056865.0,18.762800216674805
2016-02-01,19.829999923706055,19.299999237060547,19.299999237060547,19.3700008392334,6800912.0,18.80162811279297
2016-02-02,20.030000686645508,19.440000534057617,19.5,19.81999969482422,7262587.0,19.238422393798828
2016-02-03,19.950000762939453,19.3799991607666,19.579999923706055,19.860000610351562,4932124.0,19.277250289916992
2016-02-04,20.799999237060547,19.8700008392334,19.8700008392334,20.579999923706055,7999777.0,19.97612190246582
2016-02-05,20.729999542236328,20.229999542236328,20.690000534057617,20.260000228881836,4386907.0,19.66551399230957
2016-02-15,21.100000381469727,19.700000762939453,19.760000228881836,20.719999313354492,9024660.0,20.11201286315918
2016-02-16,21.68000030517578,20.729999542236328,20.729999542236328,21.270000457763672,8781914.0,20.645875930786133
2016-02-17,21.540000915527344,20.799999237060547,21.260000228881836,21.280000686645508,7594540.0,20.655582427978516
2016-02-18,21.450000762939453,20.799999237060547,21.350000381469727,20.889999389648438,5492750.0,20.277023315429688
2016-02-19,21.0,20.579999923706055,20.809999465942383,20.690000534057617,5159847.0,20.08289337158203
2016-02-22,21.09000015258789,20.700000762939453,20.850000381469727,21.06999969482422,6749665.0,20.451744079589844
2016-02-23,21.059999465942383,20.049999237060547,21.059999465942383,20.350000381469727,9690269.0,19.752872467041016
2016-02-24,20.559999465942383,20.030000686645508,20.399999618530273,20.489999771118164,6725779.0,19.888763427734375
2016-02-25,20.399999618530273,18.5,20.309999465942383,18.68000030517578,10560033.0,18.131874084472656
2016-02-26,19.3700008392334,18.8799991607666,18.8799991607666,19.209999084472656,7545875.0,18.646320343017578
2016-02-29,19.270000457763672,18.209999084472656,19.270000457763672,18.610000610351562,6409171.0,18.063926696777344
2016-03-01,19.100000381469727,18.610000610351562,18.68000030517578,19.020000457763672,4899626.0,18.461898803710938
2016-03-02,19.850000381469727,18.90999984741211,18.969999313354492,19.739999771118164,7150720.0,19.1607723236084
2016-03-03,19.920000076293945,19.459999084472656,19.639999389648438,19.520000457763672,6917064.0,18.94722557067871
2016-03-04,19.56999969482422,18.65999984741211,19.459999084472656,19.030000686645508,7068303.0,18.471603393554688
2016-03-07,19.459999084472656,19.1299991607666,19.25,19.399999618530273,7085925.0,18.830745697021484
2016-03-08,19.389999389648438,18.389999389648438,19.309999465942383,19.06999969482422,7173370.0,18.51042938232422
2016-03-09,19.600000381469727,18.670000076293945,18.799999237060547,19.290000915527344,7916058.0,18.723976135253906
2016-03-10,19.350000381469727,18.899999618530273,19.290000915527344,19.149999618530273,5047752.0,18.58808135986328
2016-03-11,19.100000381469727,18.649999618530273,19.100000381469727,18.899999618530273,4311160.0,18.34541893005371
2016-03-14,19.600000381469727,18.81999969482422,18.950000762939453,19.18000030517578,9665082.0,18.617204666137695
2016-03-15,19.270000457763672,18.829999923706055,19.110000610351562,18.969999313354492,6459477.0,18.41336441040039
2016-03-16,19.149999618530273,18.68000030517578,19.09000015258789,18.719999313354492,5408330.0,18.170700073242188
2016-03-17,19.149999618530273,18.700000762939453,18.799999237060547,19.049999237060547,7981714.0,18.491016387939453
2016-03-18,19.65999984741211,19.0,19.079999923706055,19.510000228881836,12703362.0,18.937519073486328
2016-03-21,20.450000762939453,19.579999923706055,19.670000076293945,20.200000762939453,13635702.0,19.607275009155273
2016-03-22,20.200000762939453,19.860000610351562,20.0,20.010000228881836,7688602.0,19.422847747802734
2016-03-23,20.149999618530273,19.709999084472656,20.0,20.020000457763672,6572798.0,19.43255615234375
2016-03-24,20.290000915527344,19.719999313354492,19.950000762939453,19.920000076293945,7594466.0,19.33548927307129
2016-03-25,20.6299991607666,19.799999237060547,19.899999618530273,20.59000015258789,11893046.0,19.985830307006836
2016-03-28,21.149999618530273,20.5,20.75,20.520000457763672,13953739.0,19.917882919311523
2016-03-29,20.770000457763672,20.15999984741211,20.600000381469727,20.209999084472656,8807921.0,19.616979598999023
2016-03-30,20.850000381469727,20.239999771118164,20.239999771118164,20.770000457763672,7177379.0,20.160547256469727
2016-03-31,21.420000076293945,20.670000076293945,20.799999237060547,20.889999389648438,11669717.0,20.277023315429688
2016-04-01,20.899999618530273,20.40999984741211,20.700000762939453,20.690000534057617,6076821.0,20.08289337158203
2016-04-05,21.25,20.520000457763672,20.610000610351562,21.100000381469727,8996799.0,20.480863571166992
2016-04-06,21.18000030517578,20.850000381469727,21.049999237060547,20.940000534057617,6049003.0,20.325559616088867
2016-04-07,21.06999969482422,20.700000762939453,20.950000762939453,20.719999313354492,3414662.0,20.11201286315918
2016-04-08,20.860000610351562,20.010000228881836,20.700000762939453,20.25,9557490.0,19.655807495117188
2016-04-11,20.8700008392334,20.299999237060547,20.309999465942383,20.770000457763672,7379323.0,20.160547256469727
2016-04-12,20.829999923706055,20.229999542236328,20.770000457763672,20.440000534057617,5395441.0,19.84023094177246
2016-04-13,20.889999389648438,20.5,20.59000015258789,20.68000030517578,10297896.0,20.07318687438965
2016-04-14,21.010000228881836,20.700000762939453,20.780000686645508,20.90999984741211,7349999.0,20.296438217163086
2016-04-15,20.979999542236328,20.59000015258789,20.950000762939453,20.809999465942383,5098172.0,20.199373245239258
2016-04-18,20.799999237060547,20.200000762939453,20.799999237060547,20.290000915527344,6453379.0,19.69463348388672
2016-04-19,20.479999542236328,20.18000030517578,20.399999618530273,20.40999984741211,3786239.0,19.811111450195312
2016-04-20,20.549999237060547,19.350000381469727,20.43000030517578,19.690000534057617,6866871.0,19.11223793029785
2016-04-21,20.219999313354492,19.68000030517578,19.690000534057617,19.760000228881836,6230525.0,19.18018341064453
2016-04-22,20.059999465942383,19.600000381469727,19.75,20.010000228881836,5766116.0,19.422847747802734
2016-04-25,19.979999542236328,19.440000534057617,19.979999542236328,19.549999237060547,7143638.0,18.97634506225586
2016-04-26,19.739999771118164,19.43000030517578,19.469999313354492,19.670000076293945,5773244.0,19.092823028564453
2016-04-27,19.780000686645508,19.469999313354492,19.700000762939453,19.479999542236328,5215817.0,18.90839958190918
2016-04-28,19.600000381469727,19.280000686645508,19.540000915527344,19.559999465942383,3803433.0,18.986051559448242
2016-04-29,20.09000015258789,19.549999237060547,19.549999237060547,19.8799991607666,7228355.0,19.296661376953125
2016-05-03,20.5,19.68000030517578,19.829999923706055,20.3700008392334,11159616.0,19.77228546142578
2016-05-04,20.270000457763672,19.979999542236328,20.18000030517578,20.100000381469727,8696122.0,19.510208129882812
2016-05-05,20.420000076293945,19.979999542236328,20.059999465942383,20.18000030517578,10865459.0,19.587860107421875
2016-05-06,20.329999923706055,19.399999618530273,20.219999313354492,19.459999084472656,9101652.0,18.88898468017578
2016-05-09,19.3799991607666,19.0,19.360000610351562,19.260000228881836,6964121.0,18.694854736328125
2016-05-10,19.5,19.079999923706055,19.34000015258789,19.270000457763672,3745995.0,18.70456314086914
2016-05-11,20.100000381469727,19.299999237060547,19.389999389648438,19.989999771118164,10737939.0,19.40343475341797
2016-05-12,19.969999313354492,19.420000076293945,19.799999237060547,19.829999923706055,5604528.0,19.248130798339844
2016-05-13,20.059999465942383,19.65999984741211,19.899999618530273,19.8799991607666,4316260.0,19.296661376953125
2016-05-16,19.920000076293945,19.559999465942383,19.850000381469727,19.889999389648438,3948180.0,19.306367874145508
2016-05-17,20.329999923706055,19.850000381469727,19.850000381469727,20.059999465942383,7610938.0,19.47138214111328
2016-05-18,20.010000228881836,19.100000381469727,19.850000381469727,19.389999389648438,9113052.0,18.8210391998291
2016-05-19,19.56999969482422,19.06999969482422,19.389999389648438,19.170000076293945,5841911.0,18.60749626159668
2016-05-20,19.280000686645508,19.040000915527344,19.200000762939453,19.270000457763672,4824355.0,18.70456314086914
2016-05-23,19.420000076293945,19.239999771118164,19.360000610351562,19.350000381469727,4147481.0,18.78221321105957
2016-05-24,19.350000381469727,19.0,19.350000381469727,19.06999969482422,4376226.0,18.51042938232422
2016-05-25,19.3799991607666,19.040000915527344,19.170000076293945,19.15999984741211,4646023.0,18.59779167175293
2016-05-26,19.360000610351562,19.1200008392334,19.270000457763672,19.309999465942383,3263109.0,18.743385314941406
2016-05-27,19.59000015258789,19.25,19.260000228881836,19.420000076293945,4457442.0,18.850160598754883
2016-05-30,19.3799991607666,19.1299991607666,19.280000686645508,19.280000686645508,3512067.0,18.714271545410156
2016-05-31,19.8799991607666,19.200000762939453,19.219999313354492,19.8700008392334,8613171.0,19.286954879760742
2016-06-01,19.899999618530273,19.639999389648438,19.899999618530273,19.790000915527344,7598098.0,19.209304809570312
2016-06-02,19.75,19.530000686645508,19.709999084472656,19.690000534057617,7014041.0,19.11223793029785
2016-06-03,19.889999389648438,19.600000381469727,19.690000534057617,19.860000610351562,8902396.0,19.277250289916992
2016-06-06,19.950000762939453,19.809999465942383,19.8799991607666,19.889999389648438,6127454.0,19.306367874145508
2016-06-07,19.90999984741211,19.579999923706055,19.8799991607666,19.700000762939453,7164068.0,19.121946334838867
2016-06-08,19.670000076293945,19.229999542236328,19.670000076293945,19.350000381469727,8969420.0,18.78221321105957
2016-06-13,19.479999542236328,19.030000686645508,19.229999542236328,19.040000915527344,9711316.0,18.481311798095703
2016-06-14,19.31999969482422,18.959999084472656,19.100000381469727,19.030000686645508,9468748.0,18.471603393554688
2016-06-15,19.479999542236328,18.75,18.809999465942383,19.450000762939453,13940064.0,18.8792781829834
2016-06-16,19.459999084472656,19.110000610351562,19.350000381469727,19.15999984741211,8412842.0,18.59779167175293
2016-06-17,19.450000762939453,19.15999984741211,19.200000762939453,19.200000762939453,5812685.0,18.63661766052246
2016-06-20,19.579999923706055,19.350000381469727,19.350000381469727,19.520000457763672,7956213.0,18.94722557067871
2016-06-21,19.649999618530273,19.219999313354492,19.549999237060547,19.280000686645508,7633734.0,18.714271545410156
2016-06-22,19.299999237060547,19.049999237060547,19.280000686645508,19.290000915527344,6519849.0,18.723976135253906
2016-06-23,19.3799991607666,19.1200008392334,19.280000686645508,19.239999771118164,5245630.0,18.675443649291992
2016-06-24,19.399999618530273,18.780000686645508,19.18000030517578,19.260000228881836,8048251.0,18.694854736328125
2016-06-27,19.399999618530273,19.1299991607666,19.1299991607666,19.3700008392334,8662080.0,18.80162811279297
2016-06-28,19.420000076293945,19.18000030517578,19.270000457763672,19.389999389648438,5766464.0,18.8210391998291
2016-06-29,19.540000915527344,19.280000686645508,19.510000228881836,19.309999465942383,8502462.0,18.743385314941406
2016-06-30,19.399999618530273,19.190000534057617,19.389999389648438,19.31999969482422,3990950.0,18.753095626831055
2016-07-01,19.530000686645508,19.299999237060547,19.309999465942383,19.43000030517578,6890070.0,18.859867095947266
2016-07-04,19.670000076293945,19.350000381469727,19.43000030517578,19.65999984741211,10111849.0,19.083118438720703
2016-07-05,19.770000457763672,19.559999465942383,19.639999389648438,19.65999984741211,8463036.0,19.083118438720703
2016-07-06,19.899999618530273,19.56999969482422,19.579999923706055,19.8700008392334,13270041.0,19.286954879760742
2016-07-07,20.290000915527344,19.75,19.799999237060547,20.09000015258789,14321419.0,19.50050163269043
2016-07-08,20.149999618530273,19.920000076293945,20.049999237060547,19.950000762939453,5949027.0,19.364608764648438
2016-07-11,20.139999389648438,19.75,19.93000030517578,19.799999237060547,5672048.0,19.219009399414062
2016-07-12,20.549999237060547,19.809999465942383,19.850000381469727,20.40999984741211,9450624.0,19.811111450195312
2016-07-13,20.6200008392334,20.31999969482422,20.520000457763672,20.450000762939453,8054782.0,19.849939346313477
2016-07-14,20.450000762939453,20.200000762939453,20.34000015258789,20.309999465942383,5506992.0,19.8109188079834
2016-07-15,20.6200008392334,20.309999465942383,20.600000381469727,20.459999084472656,9559552.0,19.957231521606445
2016-07-18,20.459999084472656,19.8799991607666,20.399999618530273,20.100000381469727,12701058.0,19.606081008911133
2016-07-19,20.139999389648438,19.829999923706055,20.079999923706055,20.040000915527344,6044965.0,19.547555923461914
2016-07-20,20.110000610351562,19.940000534057617,20.040000915527344,20.010000228881836,5137997.0,19.518291473388672
2016-07-21,20.15999984741211,19.899999618530273,19.93000030517578,19.979999542236328,5376563.0,19.489028930664062
2016-07-22,20.049999237060547,19.860000610351562,20.0,19.969999313354492,5800965.0,19.47927474975586
2016-07-25,20.209999084472656,19.899999618530273,19.969999313354492,20.010000228881836,4318277.0,19.518291473388672
2016-07-26,20.209999084472656,19.899999618530273,19.899999618530273,20.200000762939453,6089047.0,19.703624725341797
2016-07-27,20.239999771118164,19.459999084472656,20.170000076293945,19.65999984741211,8193819.0,19.17689323425293
2016-07-28,20.049999237060547,19.600000381469727,19.780000686645508,20.0,8943176.0,19.50853729248047
2016-07-29,20.649999618530273,20.0,20.010000228881836,20.3700008392334,13728017.0,19.86944580078125
2016-08-01,20.3799991607666,19.809999465942383,20.260000228881836,20.09000015258789,6912218.0,19.59632682800293
2016-08-02,20.3799991607666,20.049999237060547,20.09000015258789,20.31999969482422,5547926.0,19.820674896240234
2016-08-03,20.780000686645508,20.260000228881836,20.309999465942383,20.579999923706055,11662413.0,20.074283599853516
2016-08-04,20.649999618530273,20.299999237060547,20.459999084472656,20.579999923706055,5478196.0,20.074283599853516
2016-08-05,20.6200008392334,20.209999084472656,20.579999923706055,20.219999313354492,5731703.0,19.72313117980957
2016-08-08,20.59000015258789,20.059999465942383,20.149999618530273,20.559999465942383,5829826.0,20.05477523803711
2016-08-09,20.770000457763672,20.469999313354492,20.5,20.56999969482422,5938173.0,20.064531326293945
2016-08-10,21.100000381469727,20.559999465942383,20.649999618530273,20.81999969482422,12067016.0,20.308387756347656
2016-08-11,21.600000381469727,20.709999084472656,20.8700008392334,21.270000457763672,19881037.0,20.747329711914062
2016-08-12,21.450000762939453,20.899999618530273,21.25,21.270000457763672,11067676.0,20.747329711914062
2016-08-15,21.790000915527344,21.1200008392334,21.290000915527344,21.559999465942383,14914509.0,21.030202865600586
2016-08-16,21.649999618530273,21.299999237060547,21.559999465942383,21.399999618530273,12752481.0,20.874134063720703
2016-08-17,21.469999313354492,21.020000457763672,21.31999969482422,21.31999969482422,10606646.0,20.796098709106445
2016-08-18,21.600000381469727,21.190000534057617,21.290000915527344,21.34000015258789,8981216.0,20.815608978271484
2016-08-19,21.440000534057617,20.8799991607666,21.350000381469727,20.93000030517578,9658318.0,20.41568374633789
2016-08-22,21.149999618530273,20.760000228881836,20.899999618530273,20.90999984741211,7928553.0,20.396175384521484
2016-08-23,21.1299991607666,20.850000381469727,20.889999389648438,21.040000915527344,6952046.0,20.522981643676758
2016-08-24,21.389999389648438,21.09000015258789,21.190000534057617,21.149999618530273,7293369.0,20.630277633666992
2016-08-25,21.0,20.75,21.0,20.950000762939453,7095547.0,20.43519401550293
2016-08-26,21.399999618530273,20.979999542236328,20.979999542236328,21.139999389648438,7865831.0,20.62052345275879
2016-08-29,21.329999923706055,21.079999923706055,21.149999618530273,21.290000915527344,6769860.0,20.7668399810791
2016-08-30,21.34000015258789,21.139999389648438,21.299999237060547,21.270000457763672,7059140.0,20.747329711914062
2016-08-31,21.31999969482422,21.049999237060547,21.290000915527344,21.200000762939453,8082796.0,20.679048538208008
2016-09-01,21.219999313354492,20.950000762939453,21.1299991607666,21.0,7138464.0,20.483963012695312
2016-09-02,21.270000457763672,20.940000534057617,20.940000534057617,21.229999542236328,6782814.0,20.70831298828125
2016-09-05,21.3799991607666,21.079999923706055,21.299999237060547,21.1299991607666,5288781.0,20.61077117919922
2016-09-06,21.350000381469727,20.75,21.1299991607666,21.290000915527344,6976273.0,20.7668399810791
2016-09-07,21.56999969482422,21.239999771118164,21.290000915527344,21.399999618530273,9444268.0,20.874134063720703
2016-09-08,21.530000686645508,21.1299991607666,21.350000381469727,21.25,6998379.0,20.727821350097656
2016-09-09,21.68000030517578,21.059999465942383,21.270000457763672,21.549999237060547,10588766.0,21.020448684692383
2016-09-12,22.15999984741211,21.200000762939453,21.260000228881836,21.770000457763672,21905467.0,21.235042572021484
2016-09-13,22.15999984741211,21.229999542236328,21.68000030517578,21.440000534057617,19518663.0,20.91315269470215
2016-09-14,21.299999237060547,20.850000381469727,21.280000686645508,20.969999313354492,12976162.0,20.454700469970703
2016-09-19,21.329999923706055,20.90999984741211,20.979999542236328,21.299999237060547,9228244.0,20.77659034729004
2016-09-20,21.360000610351562,20.75,21.280000686645508,20.780000686645508,14449638.0,20.269371032714844
2016-09-21,21.049999237060547,20.760000228881836,20.809999465942383,20.93000030517578,7789381.0,20.41568374633789
2016-09-22,21.360000610351562,21.030000686645508,21.030000686645508,21.219999313354492,10698461.0,20.698556900024414
2016-09-23,21.450000762939453,21.1200008392334,21.25,21.299999237060547,8985440.0,20.77659034729004
2016-09-26,21.559999465942383,20.920000076293945,21.299999237060547,20.979999542236328,10719204.0,20.464454650878906
2016-09-27,21.149999618530273,20.729999542236328,20.809999465942383,21.1299991607666,6520512.0,20.61077117919922
2016-09-28,21.170000076293945,20.709999084472656,21.149999618530273,20.889999389648438,7797687.0,20.376665115356445
2016-09-29,20.8799991607666,20.3799991607666,20.8700008392334,20.579999923706055,13532933.0,20.074283599853516
2016-09-30,20.600000381469727,20.40999984741211,20.479999542236328,20.459999084472656,6193849.0,19.957231521606445
2016-10-10,20.75,20.5,20.59000015258789,20.729999542236328,8220513.0,20.220598220825195
2016-10-11,20.8799991607666,20.610000610351562,20.75,20.84000015258789,8336278.0,20.32789421081543
2016-10-12,21.020000457763672,20.670000076293945,20.719999313354492,20.979999542236328,6607170.0,20.464454650878906
2016-10-13,21.040000915527344,20.860000610351562,20.899999618530273,20.8799991607666,4505908.0,20.366910934448242
2016-10-14,20.950000762939453,20.719999313354492,20.8799991607666,20.809999465942383,4846793.0,20.298633575439453
2016-10-17,21.780000686645508,20.700000762939453,20.81999969482422,21.280000686645508,16620804.0,20.757083892822266
2016-10-18,21.520000457763672,21.049999237060547,21.270000457763672,21.479999542236328,12764167.0,20.95216941833496
2016-10-19,23.399999618530273,21.479999542236328,21.479999542236328,22.719999313354492,39173774.0,22.161699295043945
2016-10-20,23.200000762939453,22.5,22.559999465942383,22.93000030517578,23751907.0,22.36653709411621
2016-10-21,23.15999984741211,22.5,22.75,23.1200008392334,15558258.0,22.551870346069336
2016-10-24,23.65999984741211,22.799999237060547,23.1299991607666,23.489999771118164,24713250.0,22.912776947021484
2016-10-25,23.8799991607666,22.889999389648438,23.329999923706055,23.549999237060547,17955102.0,22.971302032470703
2016-10-26,23.940000534057617,23.200000762939453,23.450000762939453,23.799999237060547,14834962.0,23.215160369873047
2016-10-27,25.260000228881836,23.209999084472656,23.709999084472656,23.799999237060547,49004422.0,23.215160369873047
2016-10-28,24.049999237060547,23.239999771118164,23.700000762939453,23.399999618530273,20210945.0,22.824989318847656
2016-10-31,23.25,22.68000030517578,23.09000015258789,22.770000457763672,17204974.0,22.21047019958496
2016-11-01,23.5,22.809999465942383,22.950000762939453,23.3700008392334,12938106.0,22.795726776123047
2016-11-02,23.600000381469727,23.079999923706055,23.200000762939453,23.3700008392334,11436023.0,22.795726776123047
2016-11-03,23.559999465942383,23.0,23.3700008392334,23.229999542236328,7649497.0,22.659164428710938
2016-11-04,23.329999923706055,22.809999465942383,23.15999984741211,22.850000381469727,6945338.0,22.288503646850586
2016-11-07,23.200000762939453,22.549999237060547,22.809999465942383,22.719999313354492,10148969.0,22.161699295043945
2016-11-08,23.170000076293945,22.709999084472656,22.850000381469727,23.149999618530273,6833031.0,22.581130981445312
2016-11-09,23.079999923706055,22.489999771118164,23.0,22.75,8249087.0,22.190959930419922
2016-11-10,23.469999313354492,22.8700008392334,22.899999618530273,23.059999465942383,11529048.0,22.49334144592285
2016-11-11,23.25,22.6299991607666,23.09000015258789,23.1299991607666,10803142.0,22.561622619628906
2016-11-14,23.690000534057617,23.09000015258789,23.149999618530273,23.5,13459465.0,22.92253303527832
2016-11-15,23.75,23.200000762939453,23.549999237060547,23.3799991607666,7378489.0,22.805479049682617
2016-11-16,23.6299991607666,23.079999923706055,23.510000228881836,23.31999969482422,8250946.0,22.7469539642334
2016-11-17,23.700000762939453,23.209999084472656,23.299999237060547,23.440000534057617,12716655.0,22.86400604248047
2016-11-18,23.65999984741211,23.190000534057617,23.510000228881836,23.34000015258789,9475146.0,22.766464233398438
2016-11-21,23.75,23.229999542236328,23.34000015258789,23.350000381469727,6954941.0,22.776216506958008
2016-11-22,23.700000762939453,23.239999771118164,23.309999465942383,23.530000686645508,7896676.0,22.951793670654297
2016-11-23,23.709999084472656,23.350000381469727,23.530000686645508,23.65999984741211,8434044.0,23.07859992980957
2016-11-24,23.81999969482422,23.25,23.6200008392334,23.549999237060547,12091161.0,22.971302032470703
2016-11-25,24.34000015258789,23.299999237060547,23.549999237060547,24.079999923706055,11758364.0,23.488279342651367
2016-11-28,24.450000762939453,23.709999084472656,24.200000762939453,23.860000610351562,9251063.0,23.273685455322266
2016-11-29,23.760000228881836,22.899999618530273,23.709999084472656,23.299999237060547,19587263.0,22.727445602416992
2016-11-30,23.329999923706055,22.850000381469727,23.030000686645508,23.15999984741211,6611751.0,22.590885162353516
2016-12-01,23.3799991607666,22.8799991607666,23.100000381469727,23.299999237060547,9221422.0,22.727445602416992
2016-12-02,23.270000457763672,22.700000762939453,23.18000030517578,22.850000381469727,7946634.0,22.288503646850586
2016-12-05,22.719999313354492,21.75,22.350000381469727,22.690000534057617,15484523.0,22.132434844970703
2016-12-06,22.799999237060547,22.399999618530273,22.549999237060547,22.549999237060547,8641981.0,21.995874404907227
2016-12-07,22.860000610351562,22.290000915527344,22.579999923706055,22.84000015258789,6230780.0,22.278749465942383
2016-12-08,22.790000915527344,22.209999084472656,22.790000915527344,22.229999542236328,4503501.0,21.683738708496094
2016-12-09,22.309999465942383,21.799999237060547,22.219999313354492,21.860000610351562,9121046.0,21.322830200195312
2016-12-12,21.899999618530273,21.239999771118164,21.84000015258789,21.43000030517578,8734624.0,20.903398513793945
2016-12-13,21.68000030517578,20.989999771118164,21.40999984741211,21.389999389648438,4914360.0,20.8643798828125
2016-12-14,21.489999771118164,20.600000381469727,21.3799991607666,20.760000228881836,15475731.0,20.249862670898438
2016-12-15,21.1299991607666,20.690000534057617,20.700000762939453,20.959999084472656,9410260.0,20.444944381713867
2016-12-16,21.389999389648438,20.850000381469727,20.979999542236328,21.190000534057617,4509830.0,20.669296264648438
2016-12-19,21.170000076293945,20.8700008392334,21.170000076293945,21.09000015258789,3988058.0,20.571754455566406
2016-12-20,21.09000015258789,20.68000030517578,21.020000457763672,20.770000457763672,7399862.0,20.25961685180664
2016-12-21,21.219999313354492,20.799999237060547,20.850000381469727,21.209999084472656,6687826.0,20.68880271911621
2016-12-22,21.260000228881836,20.899999618530273,21.209999084472656,21.239999771118164,3925433.0,20.71806526184082
2016-12-23,21.18000030517578,20.81999969482422,21.1200008392334,20.8700008392334,5376581.0,20.357160568237305
2016-12-26,20.889999389648438,20.149999618530273,20.829999923706055,20.649999618530273,9546670.0,20.142562866210938
2016-12-27,20.700000762939453,20.299999237060547,20.65999984741211,20.350000381469727,8104145.0,19.849937438964844
2016-12-28,20.450000762939453,20.290000915527344,20.34000015258789,20.34000015258789,3769941.0,19.84018325805664
2016-12-29,20.84000015258789,20.280000686645508,20.280000686645508,20.649999618530273,5925770.0,20.142562866210938
2016-12-30,21.239999771118164,20.799999237060547,20.799999237060547,20.969999313354492,10573496.0,20.454700469970703
2017-01-03,21.31999969482422,20.959999084472656,21.030000686645508,21.170000076293945,4517743.0,20.64978790283203
2017-01-04,21.479999542236328,21.110000610351562,21.229999542236328,21.3799991607666,5062842.0,20.854625701904297
2017-01-05,21.440000534057617,21.229999542236328,21.3799991607666,21.260000228881836,4015080.0,20.737573623657227
2017-01-06,21.549999237060547,21.170000076293945,21.170000076293945,21.440000534057617,3787388.0,20.91315269470215
2017-01-09,21.489999771118164,21.200000762939453,21.399999618530273,21.440000534057617,3719840.0,20.91315269470215
2017-01-10,21.469999313354492,21.200000762939453,21.450000762939453,21.299999237060547,2050690.0,20.77659034729004
2017-01-11,21.329999923706055,20.920000076293945,21.290000915527344,20.959999084472656,2363755.0,20.444944381713867
2017-01-12,21.170000076293945,20.829999923706055,21.0,20.899999618530273,2425209.0,20.38642120361328
2017-01-13,21.059999465942383,20.610000610351562,20.979999542236328,20.719999313354492,3261357.0,20.210844039916992
2017-01-16,20.81999969482422,19.81999969482422,20.690000534057617,20.440000534057617,5860797.0,19.937725067138672
2017-01-17,20.440000534057617,20.100000381469727,20.299999237060547,20.329999923706055,4648051.0,19.830427169799805
2017-01-18,20.709999084472656,20.299999237060547,20.299999237060547,20.459999084472656,4657696.0,19.957231521606445
2017-01-19,20.639999389648438,20.360000610351562,20.440000534057617,20.610000610351562,3109563.0,20.103548049926758
2017-01-20,20.920000076293945,20.5,20.649999618530273,20.899999618530273,5052603.0,20.38642120361328
2017-01-23,21.209999084472656,20.860000610351562,20.899999618530273,21.15999984741211,4630603.0,20.640029907226562
2017-01-24,21.18000030517578,20.8799991607666,21.079999923706055,21.030000686645508,2318595.0,20.513227462768555
2017-01-25,21.3799991607666,20.950000762939453,20.950000762939453,21.260000228881836,3382065.0,20.737573623657227
2017-01-26,21.420000076293945,21.229999542236328,21.280000686645508,21.329999923706055,3102302.0,20.805856704711914
2017-02-03,21.56999969482422,21.200000762939453,21.469999313354492,21.229999542236328,2805079.0,20.70831298828125
2017-02-06,21.280000686645508,20.799999237060547,21.209999084472656,21.15999984741211,6809328.0,20.640029907226562
2017-02-07,21.170000076293945,20.90999984741211,21.1299991607666,21.149999618530273,3331702.0,20.630277633666992
2017-02-08,21.1200008392334,20.850000381469727,21.1200008392334,21.06999969482422,2926102.0,20.552244186401367
2017-02-09,21.229999542236328,21.020000457763672,21.06999969482422,21.1200008392334,4662428.0,20.601015090942383
2017-02-10,21.3799991607666,21.1200008392334,21.200000762939453,21.190000534057617,4715924.0,20.669296264648438
2017-02-13,21.489999771118164,21.149999618530273,21.239999771118164,21.459999084472656,4700479.0,20.932659149169922
2017-02-14,21.469999313354492,21.149999618530273,21.469999313354492,21.219999313354492,4163171.0,20.698556900024414
2017-02-15,21.299999237060547,21.020000457763672,21.229999542236328,21.139999389648438,3971322.0,20.62052345275879
2017-02-16,21.170000076293945,20.950000762939453,21.079999923706055,21.079999923706055,3518874.0,20.56199836730957
2017-02-17,21.1200008392334,20.68000030517578,21.06999969482422,20.709999084472656,4889262.0,20.201091766357422
2017-02-20,21.079999923706055,20.68000030517578,20.75,21.079999923706055,5357565.0,20.56199836730957
2017-02-21,21.219999313354492,21.0,21.110000610351562,21.149999618530273,5600896.0,20.630277633666992
2017-02-22,21.270000457763672,21.020000457763672,21.170000076293945,21.170000076293945,5163046.0,20.64978790283203
2017-02-23,21.450000762939453,21.149999618530273,21.190000534057617,21.280000686645508,7344516.0,20.757083892822266
2017-02-24,21.729999542236328,21.219999313354492,21.219999313354492,21.649999618530273,8814321.0,21.117992401123047
2017-02-27,22.020000457763672,21.459999084472656,21.610000610351562,21.489999771118164,10792005.0,20.961923599243164
2017-02-28,21.8700008392334,21.450000762939453,21.56999969482422,21.579999923706055,5935900.0,21.04970932006836
2017-03-01,22.239999771118164,21.6299991607666,21.68000030517578,22.0,14905610.0,21.45939064025879
2017-03-02,22.200000762939453,21.700000762939453,22.0,21.780000686645508,7127238.0,21.244796752929688
2017-03-03,21.90999984741211,21.56999969482422,21.799999237060547,21.709999084472656,5596281.0,21.176517486572266
2017-03-06,21.760000228881836,21.56999969482422,21.670000076293945,21.75,8569598.0,21.21553611755371
2017-03-07,22.030000686645508,21.56999969482422,21.729999542236328,21.969999313354492,9877843.0,21.43012809753418
2017-03-08,22.6200008392334,21.899999618530273,21.940000534057617,22.09000015258789,15723502.0,21.547178268432617
2017-03-09,22.149999618530273,21.799999237060547,22.09000015258789,21.81999969482422,5529187.0,21.283811569213867
2017-03-10,22.0,21.59000015258789,21.850000381469727,21.8799991607666,7940618.0,21.34233856201172
2017-03-13,21.959999084472656,21.610000610351562,21.940000534057617,21.8799991607666,6368858.0,21.34233856201172
2017-03-14,21.860000610351562,21.5,21.860000610351562,21.510000228881836,6648634.0,20.98143196105957
2017-03-15,21.68000030517578,21.299999237060547,21.489999771118164,21.56999969482422,5410707.0,21.03995704650879
2017-03-16,21.700000762939453,21.520000457763672,21.600000381469727,21.6200008392334,5436107.0,21.088727951049805
2017-03-17,21.690000534057617,21.149999618530273,21.68000030517578,21.200000762939453,8585939.0,20.679048538208008
2017-03-20,21.6299991607666,21.18000030517578,21.25,21.59000015258789,10624752.0,21.059467315673828
2017-03-21,22.100000381469727,21.510000228881836,21.600000381469727,21.959999084472656,14822255.0,21.420373916625977
2017-03-22,22.829999923706055,21.770000457763672,21.81999969482422,22.239999771118164,22698332.0,21.693492889404297
2017-03-23,22.649999618530273,22.059999465942383,22.239999771118164,22.43000030517578,23408245.0,21.878826141357422
2017-03-24,22.420000076293945,22.1200008392334,22.350000381469727,22.239999771118164,12259836.0,21.693492889404297
2017-03-27,22.829999923706055,22.25,22.280000686645508,22.389999389648438,12672021.0,21.839807510375977
2017-03-28,22.399999618530273,22.030000686645508,22.350000381469727,22.110000610351562,6872217.0,21.56669044494629
2017-03-29,22.520000457763672,22.020000457763672,22.219999313354492,22.1299991607666,9354275.0,21.58619499206543
2017-03-30,22.190000534057617,21.479999542236328,22.059999465942383,21.799999237060547,10946510.0,21.264305114746094
2017-03-31,21.940000534057617,21.649999618530273,21.75,21.829999923706055,4865352.0,21.293569564819336
2017-04-05,22.260000228881836,21.899999618530273,22.0,22.260000228881836,8440520.0,21.713003158569336
2017-04-06,22.440000534057617,22.18000030517578,22.280000686645508,22.229999542236328,6246165.0,21.683738708496094
2017-04-07,22.450000762939453,22.020000457763672,22.260000228881836,22.3799991607666,9416918.0,21.830053329467773
2017-04-10,22.440000534057617,22.040000915527344,22.399999618530273,22.299999237060547,9988250.0,21.752017974853516
2017-04-11,22.270000457763672,21.639999389648438,22.200000762939453,21.979999542236328,10881352.0,21.439882278442383
2017-04-12,21.920000076293945,21.639999389648438,21.899999618530273,21.739999771118164,5558509.0,21.205780029296875
2017-04-13,22.190000534057617,21.729999542236328,21.75,22.020000457763672,5966444.0,21.478900909423828
2017-04-14,22.010000228881836,21.520000457763672,22.010000228881836,21.610000610351562,7840011.0,21.078975677490234
2017-04-17,21.790000915527344,21.399999618530273,21.5,21.719999313354492,3979814.0,21.186269760131836
2017-04-18,21.81999969482422,21.389999389648438,21.700000762939453,21.420000076293945,5854529.0,20.89364242553711
2017-04-19,21.43000030517578,20.920000076293945,21.299999237060547,20.979999542236328,9968277.0,20.464454650878906
2017-04-20,21.520000457763672,21.020000457763672,21.100000381469727,21.440000534057617,11324360.0,20.91315269470215
2017-04-21,21.729999542236328,21.290000915527344,21.399999618530273,21.450000762939453,7223808.0,20.922908782958984
2017-04-24,21.6200008392334,20.989999771118164,21.510000228881836,21.31999969482422,7634778.0,20.796098709106445
2017-04-25,21.479999542236328,21.100000381469727,21.360000610351562,21.190000534057617,6372200.0,20.669296264648438
2017-04-26,21.290000915527344,20.739999771118164,21.229999542236328,20.8700008392334,6917037.0,20.357160568237305
2017-04-27,20.889999389648438,20.059999465942383,20.809999465942383,20.6200008392334,10306091.0,20.11330223083496
2017-04-28,20.549999237060547,20.329999923706055,20.489999771118164,20.389999389648438,7486743.0,19.888952255249023
2017-05-02,20.469999313354492,19.8799991607666,20.309999465942383,19.90999984741211,10040258.0,19.420747756958008
2017-05-03,20.040000915527344,19.6200008392334,19.959999084472656,19.639999389648438,9755331.0,19.15738296508789
2017-05-04,19.770000457763672,19.489999771118164,19.65999984741211,19.5,7111457.0,19.020822525024414
2017-05-05,19.559999465942383,19.280000686645508,19.540000915527344,19.450000762939453,7233471.0,18.9720516204834
2017-05-08,19.65999984741211,19.360000610351562,19.3700008392334,19.520000457763672,4617485.0,19.040332794189453
2017-05-09,19.780000686645508,19.399999618530273,19.399999618530273,19.760000228881836,5691416.0,19.27443504333496
2017-05-10,19.829999923706055,19.40999984741211,19.709999084472656,19.43000030517578,4915684.0,18.952545166015625
2017-05-11,19.40999984741211,18.68000030517578,19.350000381469727,19.299999237060547,9002353.0,18.82573699951172
2017-05-12,19.950000762939453,19.200000762939453,19.299999237060547,19.8799991607666,9977744.0,19.3914852142334
2017-05-15,20.280000686645508,19.709999084472656,19.8799991607666,20.1299991607666,5307801.0,19.63534164428711
2017-05-16,20.229999542236328,19.90999984741211,20.1299991607666,20.18000030517578,5765061.0,19.684114456176758
2017-05-17,20.350000381469727,19.959999084472656,20.100000381469727,20.260000228881836,5345642.0,19.762149810791016
2017-05-18,20.479999542236328,20.09000015258789,20.1299991607666,20.299999237060547,4163384.0,19.801166534423828
2017-05-19,20.440000534057617,20.1200008392334,20.440000534057617,20.219999313354492,2940027.0,19.72313117980957
2017-05-22,20.190000534057617,19.809999465942383,20.040000915527344,19.8799991607666,3998476.0,19.3914852142334
2017-05-23,19.959999084472656,19.149999618530273,19.959999084472656,19.299999237060547,6297864.0,18.82573699951172
2017-05-24,19.459999084472656,19.149999618530273,19.270000457763672,19.360000610351562,3440572.0,18.88426399230957
2017-05-25,19.68000030517578,19.190000534057617,19.459999084472656,19.6299991607666,3496142.0,19.147628784179688
2017-05-26,19.75,19.530000686645508,19.6299991607666,19.65999984741211,2062914.0,19.17689323425293
2017-05-31,19.920000076293945,19.049999237060547,19.799999237060547,19.09000015258789,6852000.0,18.620899200439453
2017-06-01,19.3700008392334,19.040000915527344,19.100000381469727,19.110000610351562,6389625.0,18.64040756225586
2017-06-02,19.3700008392334,19.020000457763672,19.149999618530273,19.360000610351562,4196496.0,18.88426399230957
2017-06-05,19.799999237060547,19.34000015258789,19.34000015258789,19.649999618530273,5389378.0,19.167137145996094
2017-06-06,19.75,19.5,19.75,19.59000015258789,2032871.0,19.108612060546875
2017-06-07,20.489999771118164,19.610000610351562,19.610000610351562,20.440000534057617,8080159.0,19.937725067138672
2017-06-08,20.420000076293945,20.030000686645508,20.299999237060547,20.200000762939453,4354735.0,19.703624725341797
2017-06-09,20.329999923706055,20.1299991607666,20.18000030517578,20.299999237060547,2858233.0,19.801166534423828
2017-06-12,20.219999313354492,20.0,20.219999313354492,20.100000381469727,2138608.0,19.606081008911133
2017-06-13,20.329999923706055,20.030000686645508,20.030000686645508,20.260000228881836,2026009.0,19.762149810791016
2017-06-14,20.329999923706055,20.049999237060547,20.149999618530273,20.1299991607666,2331768.0,19.63534164428711
2017-06-15,20.299999237060547,20.06999969482422,20.06999969482422,20.219999313354492,2238593.0,19.72313117980957
2017-06-16,20.5,20.149999618530273,20.239999771118164,20.450000762939453,4619685.0,19.947481155395508
2017-06-19,20.700000762939453,20.25,20.3799991607666,20.6200008392334,4780866.0,20.11330223083496
2017-06-20,20.920000076293945,20.389999389648438,20.600000381469727,20.579999923706055,3263416.0,20.074283599853516
2017-06-21,20.760000228881836,20.3700008392334,20.510000228881836,20.75,2599126.0,20.2401065826416
2017-06-22,20.829999923706055,20.40999984741211,20.75,20.440000534057617,4037245.0,19.937725067138672
2017-06-23,20.649999618530273,20.110000610351562,20.5,20.450000762939453,4372442.0,19.947481155395508
2017-06-26,21.1299991607666,20.65999984741211,20.68000030517578,20.81999969482422,7874824.0,20.308387756347656
2017-06-27,21.229999542236328,20.81999969482422,20.81999969482422,21.040000915527344,6435020.0,20.522981643676758
2017-06-28,21.1200008392334,20.729999542236328,20.989999771118164,20.799999237060547,2698138.0,20.288877487182617
2017-06-29,21.059999465942383,20.75,20.75,20.829999923706055,4384237.0,20.31814193725586
2017-06-30,21.06999969482422,20.690000534057617,20.8799991607666,21.059999465942383,3734636.0,20.54248809814453
2017-07-03,21.399999618530273,21.030000686645508,21.09000015258789,21.059999465942383,5088405.0,20.54248809814453
2017-07-04,21.15999984741211,20.729999542236328,21.079999923706055,20.809999465942383,4732650.0,20.298633575439453
2017-07-05,21.100000381469727,20.739999771118164,20.739999771118164,21.09000015258789,4156010.0,20.571754455566406
2017-07-06,21.639999389648438,21.040000915527344,21.149999618530273,21.600000381469727,9719452.0,21.06922149658203
2017-07-07,21.68000030517578,21.299999237060547,21.5,21.530000686645508,5703409.0,21.000940322875977
2017-07-10,21.639999389648438,21.309999465942383,21.520000457763672,21.31999969482422,5455295.0,20.796098709106445
2017-07-11,21.489999771118164,21.149999618530273,21.31999969482422,21.299999237060547,3766034.0,20.77659034729004
2017-07-12,21.299999237060547,20.549999237060547,21.190000534057617,21.100000381469727,6973370.0,20.581506729125977
2017-07-13,21.389999389648438,20.760000228881836,21.049999237060547,21.270000457763672,4716894.0,20.747329711914062
2017-07-14,21.450000762939453,21.030000686645508,21.280000686645508,21.059999465942383,2428666.0,20.54248809814453
2017-07-17,21.06999969482422,20.290000915527344,21.0,20.329999923706055,5923203.0,19.830427169799805
2017-07-18,20.530000686645508,20.110000610351562,20.299999237060547,20.5,5008860.0,19.99625015258789
2017-07-19,20.809999465942383,20.450000762939453,20.549999237060547,20.770000457763672,4670172.0,20.25961685180664
2017-07-20,20.760000228881836,20.450000762939453,20.75,20.600000381469727,2748394.0,20.191003799438477
2017-07-21,20.600000381469727,20.350000381469727,20.600000381469727,20.469999313354492,2323952.0,20.06358528137207
2017-07-24,20.600000381469727,20.40999984741211,20.540000915527344,20.450000762939453,3290368.0,20.04398536682129
2017-07-25,20.639999389648438,20.299999237060547,20.450000762939453,20.3799991607666,3705700.0,19.975372314453125
2017-07-26,20.579999923706055,20.079999923706055,20.3799991607666,20.520000457763672,4430092.0,20.112592697143555
2017-07-27,20.75,20.360000610351562,20.510000228881836,20.56999969482422,3141943.0,20.161602020263672
2017-07-28,20.93000030517578,20.510000228881836,20.56999969482422,20.809999465942383,3169740.0,20.39683723449707
2017-07-31,21.09000015258789,20.5,20.81999969482422,20.969999313354492,4614393.0,20.553659439086914
2017-08-01,20.969999313354492,20.65999984741211,20.969999313354492,20.8799991607666,2239413.0,20.465444564819336
2017-08-02,20.8700008392334,20.350000381469727,20.81999969482422,20.3700008392334,3478560.0,19.965572357177734
2017-08-03,20.420000076293945,20.1299991607666,20.40999984741211,20.190000534057617,4476402.0,19.78914451599121
2017-08-04,20.260000228881836,20.100000381469727,20.18000030517578,20.149999618530273,2449983.0,19.74993896484375
2017-08-07,20.5,20.1299991607666,20.139999389648438,20.399999618530273,3376040.0,19.994976043701172
2017-08-08,20.790000915527344,20.25,20.420000076293945,20.450000762939453,3884339.0,20.04398536682129
2017-08-09,20.479999542236328,20.25,20.3799991607666,20.34000015258789,2776953.0,19.936168670654297
2017-08-10,20.450000762939453,20.200000762939453,20.25,20.40999984741211,2662591.0,20.004777908325195
2017-08-11,20.399999618530273,20.06999969482422,20.299999237060547,20.09000015258789,4756243.0,19.691131591796875
2017-08-14,20.440000534057617,20.110000610351562,20.25,20.389999389648438,2812633.0,19.98517417907715
2017-08-15,20.479999542236328,20.239999771118164,20.350000381469727,20.3700008392334,2291464.0,19.965572357177734
2017-08-16,20.540000915527344,20.239999771118164,20.389999389648438,20.510000228881836,2745323.0,20.102792739868164
2017-08-17,20.68000030517578,20.450000762939453,20.510000228881836,20.579999923706055,2921547.0,20.171401977539062
2017-08-18,20.600000381469727,20.360000610351562,20.399999618530273,20.450000762939453,2391759.0,20.04398536682129
2017-08-21,20.850000381469727,20.469999313354492,20.469999313354492,20.700000762939453,4474873.0,20.289018630981445
2017-08-22,20.809999465942383,20.549999237060547,20.809999465942383,20.65999984741211,2474107.0,20.249813079833984
2017-08-23,20.690000534057617,20.239999771118164,20.670000076293945,20.420000076293945,3478387.0,20.014577865600586
2017-08-24,20.579999923706055,20.260000228881836,20.440000534057617,20.459999084472656,1932977.0,20.053783416748047
2017-08-25,20.540000915527344,20.200000762939453,20.440000534057617,20.520000457763672,5615590.0,20.112592697143555
2017-08-28,20.860000610351562,20.5,20.549999237060547,20.770000457763672,5780155.0,20.35763168334961
2017-08-29,20.920000076293945,20.59000015258789,20.760000228881836,20.700000762939453,3402453.0,20.289018630981445
2017-08-30,20.75,20.489999771118164,20.670000076293945,20.690000534057617,3524577.0,20.279218673706055
2017-08-31,20.8700008392334,20.68000030517578,20.770000457763672,20.81999969482422,3358110.0,20.40663719177246
2017-09-01,20.8799991607666,20.6299991607666,20.84000015258789,20.799999237060547,5337803.0,20.387033462524414
2017-09-04,21.950000762939453,20.760000228881836,20.81999969482422,21.5,17664629.0,21.073137283325195
2017-09-05,21.549999237060547,21.200000762939453,21.489999771118164,21.3799991607666,9215203.0,20.95551872253418
2017-09-06,21.540000915527344,21.309999465942383,21.309999465942383,21.389999389648438,6673023.0,20.965320587158203
2017-09-07,21.59000015258789,21.079999923706055,21.40999984741211,21.149999618530273,6712370.0,20.730085372924805
2017-09-08,21.520000457763672,21.209999084472656,21.260000228881836,21.43000030517578,7645595.0,21.004528045654297
2017-09-11,21.850000381469727,21.34000015258789,21.489999771118164,21.559999465942383,10294576.0,21.13194465637207
2017-09-12,21.75,21.270000457763672,21.690000534057617,21.459999084472656,9174125.0,21.0339298248291
2017-09-13,21.540000915527344,21.31999969482422,21.3799991607666,21.40999984741211,7335370.0,20.98492431640625
2017-09-14,22.100000381469727,21.43000030517578,21.440000534057617,22.09000015258789,20277828.0,21.65142250061035
2017-09-15,22.0,21.68000030517578,22.0,21.790000915527344,12074540.0,21.35738182067871
2017-09-18,22.100000381469727,21.559999465942383,21.979999542236328,21.739999771118164,10967022.0,21.308372497558594
2017-09-19,21.799999237060547,21.200000762939453,21.6299991607666,21.399999618530273,10563012.0,20.975120544433594
2017-09-20,21.459999084472656,21.280000686645508,21.360000610351562,21.440000534057617,6478980.0,21.014328002929688
2017-09-21,21.450000762939453,20.979999542236328,21.43000030517578,21.010000228881836,8406381.0,20.592864990234375
2017-09-22,21.149999618530273,20.90999984741211,21.0,21.09000015258789,6839409.0,20.67127799987793
2017-09-25,21.3700008392334,21.020000457763672,21.020000457763672,21.149999618530273,6314774.0,20.730085372924805
2017-09-26,21.350000381469727,21.030000686645508,21.149999618530273,21.34000015258789,6941172.0,20.91631317138672
2017-09-27,21.420000076293945,21.079999923706055,21.350000381469727,21.15999984741211,5825852.0,20.739885330200195
2017-09-28,21.25,20.959999084472656,21.170000076293945,21.0,6600668.0,20.58306312561035
2017-09-29,21.450000762939453,21.040000915527344,21.100000381469727,21.43000030517578,9159930.0,21.004528045654297
2017-10-09,21.600000381469727,20.579999923706055,21.579999923706055,20.68000030517578,14030377.0,20.26941680908203
2017-10-10,20.649999618530273,20.329999923706055,20.549999237060547,20.479999542236328,9087835.0,20.073387145996094
2017-10-11,20.559999465942383,20.40999984741211,20.459999084472656,20.489999771118164,4952743.0,20.083189010620117
2017-10-12,20.600000381469727,20.079999923706055,20.520000457763672,20.200000762939453,7906563.0,19.7989501953125
2017-10-13,20.40999984741211,20.149999618530273,20.219999313354492,20.329999923706055,4392248.0,19.92636489868164
2017-10-16,20.40999984741211,19.8799991607666,20.3799991607666,19.889999389648438,8717345.0,19.495101928710938
2017-10-17,20.06999969482422,19.770000457763672,19.81999969482422,19.989999771118164,5212591.0,19.593116760253906
2017-10-18,20.15999984741211,20.0,20.079999923706055,20.040000915527344,4064168.0,19.642126083374023
2017-10-19,20.190000534057617,19.899999618530273,20.110000610351562,20.1299991607666,3543770.0,19.730335235595703
2017-10-20,20.520000457763672,20.0,20.1200008392334,20.469999313354492,7079719.0,20.06358528137207
2017-10-23,20.40999984741211,20.229999542236328,20.3700008392334,20.3700008392334,3548355.0,19.965572357177734
2017-10-24,20.530000686645508,20.190000534057617,20.360000610351562,20.489999771118164,4956233.0,20.083189010620117
2017-10-25,20.530000686645508,20.350000381469727,20.389999389648438,20.479999542236328,3131150.0,20.073387145996094
2017-10-26,20.559999465942383,20.360000610351562,20.360000610351562,20.479999542236328,3912304.0,20.073387145996094
2017-10-27,20.770000457763672,20.1200008392334,20.450000762939453,20.34000015258789,5378293.0,19.936168670654297
2017-10-30,20.479999542236328,19.809999465942383,20.3799991607666,20.3799991607666,7441244.0,19.975372314453125
2017-10-31,20.700000762939453,20.270000457763672,20.3799991607666,20.600000381469727,5699772.0,20.191003799438477
2017-11-01,20.760000228881836,20.280000686645508,20.549999237060547,20.34000015258789,6024013.0,19.936168670654297
2017-11-02,20.3799991607666,19.81999969482422,20.229999542236328,19.950000762939453,5955842.0,19.553911209106445
2017-11-03,20.049999237060547,19.809999465942383,19.920000076293945,19.950000762939453,5666191.0,19.553911209106445
2017-11-06,20.049999237060547,19.420000076293945,20.049999237060547,19.75,8770182.0,19.357881546020508
2017-11-07,19.829999923706055,19.6200008392334,19.719999313354492,19.790000915527344,7882682.0,19.3970890045166
2017-11-08,20.15999984741211,19.760000228881836,19.760000228881836,20.079999923706055,5652520.0,19.68132972717285
2017-11-09,20.360000610351562,20.010000228881836,20.1200008392334,20.350000381469727,5095790.0,19.94597053527832
2017-11-10,20.479999542236328,20.209999084472656,20.309999465942383,20.31999969482422,4367867.0,19.91656494140625
2017-11-13,20.329999923706055,19.93000030517578,20.280000686645508,20.06999969482422,6474860.0,19.671527862548828
2017-11-14,20.360000610351562,19.81999969482422,20.030000686645508,20.350000381469727,6607316.0,19.94597053527832
2017-11-15,20.34000015258789,19.979999542236328,20.299999237060547,20.1299991607666,6731661.0,19.730335235595703
2017-11-16,20.110000610351562,19.899999618530273,20.09000015258789,19.93000030517578,5002762.0,19.5343074798584
2017-11-17,20.360000610351562,19.809999465942383,20.260000228881836,19.950000762939453,7777981.0,19.553911209106445
2017-11-20,19.950000762939453,19.450000762939453,19.950000762939453,19.8700008392334,5975910.0,19.47549819946289
2017-11-21,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-22,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-23,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-24,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-27,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-28,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-29,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-11-30,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-12-01,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-12-04,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0.0,19.47549819946289
2017-12-05,21.3799991607666,19.399999618530273,20.0,20.3799991607666,27160963.0,19.975372314453125
2017-12-06,20.65999984741211,20.030000686645508,20.350000381469727,20.3799991607666,8874472.0,19.975372314453125
2017-12-07,20.780000686645508,20.100000381469727,20.649999618530273,20.229999542236328,5676307.0,19.828350067138672
2017-12-08,20.5,19.93000030517578,20.110000610351562,20.280000686645508,6156189.0,19.87735939025879
2017-12-11,20.450000762939453,20.110000610351562,20.239999771118164,20.350000381469727,5622700.0,19.94597053527832
2017-12-12,20.399999618530273,20.1299991607666,20.360000610351562,20.290000915527344,5046581.0,19.887161254882812
2017-12-13,20.280000686645508,19.950000762939453,20.200000762939453,20.09000015258789,4196827.0,19.691131591796875
2017-12-14,20.1299991607666,19.700000762939453,20.09000015258789,19.729999542236328,3747041.0,19.33827781677246
2017-12-15,19.8700008392334,19.520000457763672,19.75,19.559999465942383,2954850.0,19.171653747558594
2017-12-18,19.68000030517578,19.350000381469727,19.530000686645508,19.399999618530273,3344910.0,19.014829635620117
2017-12-19,19.719999313354492,19.399999618530273,19.40999984741211,19.65999984741211,3193519.0,19.269668579101562
2017-12-20,19.68000030517578,19.190000534057617,19.68000030517578,19.389999389648438,5035872.0,19.005027770996094
2017-12-21,19.549999237060547,19.229999542236328,19.299999237060547,19.399999618530273,5493478.0,19.014829635620117
2017-12-22,19.719999313354492,19.329999923706055,19.399999618530273,19.639999389648438,4094140.0,19.250064849853516
2017-12-25,19.65999984741211,19.450000762939453,19.600000381469727,19.530000686645508,2970958.0,19.142250061035156
2017-12-26,19.729999542236328,19.459999084472656,19.510000228881836,19.600000381469727,2637018.0,19.210861206054688
2017-12-27,21.200000762939453,19.719999313354492,19.719999313354492,20.56999969482422,27205140.0,20.161602020263672
2017-12-28,21.209999084472656,20.3799991607666,20.75,20.969999313354492,13437188.0,20.553659439086914
2017-12-29,21.139999389648438,20.760000228881836,21.139999389648438,20.8700008392334,7372703.0,20.455646514892578
2018-01-02,21.440000534057617,20.959999084472656,20.959999084472656,21.280000686645508,11328591.0,20.857505798339844
2018-01-03,21.5,20.93000030517578,21.149999618530273,21.469999313354492,13202388.0,21.043731689453125
2018-01-04,21.600000381469727,21.25,21.34000015258789,21.309999465942383,8436663.0,20.88690757751465
2018-01-05,21.979999542236328,21.389999389648438,21.420000076293945,21.450000762939453,11514631.0,21.024131774902344
2018-01-08,22.09000015258789,21.5,21.639999389648438,21.860000610351562,12518399.0,21.425989151000977
2018-01-09,22.270000457763672,21.75,21.860000610351562,21.969999313354492,17539088.0,21.53380584716797
2018-01-10,22.8799991607666,21.969999313354492,22.010000228881836,22.700000762939453,24724633.0,22.249311447143555
2018-01-11,22.690000534057617,22.219999313354492,22.65999984741211,22.34000015258789,10566622.0,21.896459579467773
2018-01-12,22.469999313354492,22.0,22.350000381469727,22.290000915527344,8612829.0,21.847454071044922
2018-01-15,22.979999542236328,21.93000030517578,22.200000762939453,22.5,14799498.0,22.053281784057617
2018-01-16,22.649999618530273,22.229999542236328,22.3700008392334,22.5,7505197.0,22.053281784057617
2018-01-17,22.6200008392334,21.709999084472656,22.610000610351562,22.229999542236328,8698404.0,21.78864288330078
2018-01-18,22.329999923706055,21.729999542236328,22.149999618530273,21.959999084472656,6281265.0,21.524003982543945
2018-01-19,22.68000030517578,21.90999984741211,22.170000076293945,22.040000915527344,12582347.0,21.602415084838867
2018-01-22,23.799999237060547,21.940000534057617,21.940000534057617,23.56999969482422,17892101.0,23.10203742980957
2018-01-23,23.780000686645508,23.190000534057617,23.75,23.6200008392334,9660067.0,23.151046752929688
2018-01-24,24.0,23.459999084472656,23.670000076293945,23.729999542236328,10015259.0,23.258861541748047
2018-01-25,23.8799991607666,23.350000381469727,23.670000076293945,23.739999771118164,8559522.0,23.26866340637207
2018-01-26,23.690000534057617,23.059999465942383,23.690000534057617,23.329999923706055,8343964.0,22.866802215576172
2018-01-29,23.81999969482422,23.110000610351562,23.299999237060547,23.489999771118164,8799313.0,23.02362632751465
2018-01-30,23.799999237060547,23.270000457763672,23.489999771118164,23.739999771118164,8063618.0,23.26866340637207
2018-01-31,23.600000381469727,23.1299991607666,23.600000381469727,23.399999618530273,10812678.0,22.935415267944336
2018-02-01,24.25,23.1200008392334,23.34000015258789,23.260000228881836,12613307.0,22.798194885253906
2018-02-02,24.280000686645508,22.90999984741211,23.0,24.190000534057617,11674324.0,23.70973014831543
2018-02-05,23.799999237060547,22.690000534057617,23.799999237060547,23.229999542236328,13367095.0,22.768787384033203
2018-02-06,22.860000610351562,21.0,22.5,21.860000610351562,11814366.0,21.425989151000977
2018-02-07,22.360000610351562,21.170000076293945,22.31999969482422,21.6299991607666,10539620.0,21.20055389404297
2018-02-08,22.329999923706055,21.5,21.5,22.170000076293945,7692722.0,21.729835510253906
2018-02-09,22.100000381469727,20.639999389648438,21.600000381469727,20.940000534057617,10044627.0,20.524255752563477
2018-02-12,22.5,21.100000381469727,21.100000381469727,22.1200008392334,9743543.0,21.680828094482422
2018-02-13,22.780000686645508,21.860000610351562,21.860000610351562,22.3799991607666,5842132.0,21.935665130615234
2018-02-14,22.540000915527344,22.200000762939453,22.40999984741211,22.31999969482422,2691729.0,21.876855850219727
2018-02-22,23.31999969482422,22.329999923706055,22.5,23.06999969482422,6843813.0,22.611963272094727
2018-02-23,23.030000686645508,22.579999923706055,22.90999984741211,22.8799991607666,4982972.0,22.425737380981445
2018-02-26,23.1200008392334,22.75,22.920000076293945,23.100000381469727,7984296.0,22.64137077331543
2018-02-27,23.059999465942383,22.329999923706055,23.059999465942383,22.440000534057617,7621583.0,21.994474411010742
2018-02-28,22.950000762939453,22.06999969482422,22.219999313354492,22.899999618530273,6514236.0,22.445341110229492
2018-03-01,23.34000015258789,22.520000457763672,22.610000610351562,23.09000015258789,5654545.0,22.631568908691406
2018-03-02,23.079999923706055,22.459999084472656,22.799999237060547,22.6200008392334,4141998.0,22.170902252197266
2018-03-05,22.68000030517578,21.510000228881836,22.68000030517578,21.989999771118164,8257740.0,21.553407669067383
2018-03-06,22.149999618530273,21.760000228881836,21.989999771118164,22.1299991607666,7309059.0,21.690628051757812
2018-03-07,22.479999542236328,21.920000076293945,22.1200008392334,22.290000915527344,6913469.0,21.847454071044922
2018-03-08,22.389999389648438,22.010000228881836,22.170000076293945,22.110000610351562,4188458.0,21.67102813720703
2018-03-09,22.579999923706055,22.06999969482422,22.1200008392334,22.5,4881952.0,22.053281784057617
2018-03-12,23.1200008392334,22.299999237060547,22.540000915527344,23.010000228881836,7043347.0,22.55315589904785
2018-03-13,23.079999923706055,22.670000076293945,22.979999542236328,22.8700008392334,6239764.0,22.415935516357422
2018-03-14,23.399999618530273,22.81999969482422,22.8799991607666,23.040000915527344,6116527.0,22.582563400268555
2018-03-15,23.59000015258789,22.809999465942383,23.0,23.260000228881836,7317227.0,22.798194885253906
2018-03-16,23.540000915527344,22.809999465942383,23.530000686645508,22.920000076293945,5438690.0,22.464942932128906
2018-03-19,23.43000030517578,22.799999237060547,22.979999542236328,23.389999389648438,5877394.0,22.92561149597168
2018-03-20,23.700000762939453,23.18000030517578,23.350000381469727,23.6299991607666,6100092.0,23.160846710205078
2018-03-21,23.889999389648438,23.1299991607666,23.68000030517578,23.25,6773352.0,22.78839111328125
2018-03-22,23.43000030517578,23.030000686645508,23.25,23.079999923706055,3620234.0,22.621768951416016
2018-03-23,22.780000686645508,21.68000030517578,22.469999313354492,21.899999618530273,7680611.0,21.465194702148438
2018-03-26,22.600000381469727,21.850000381469727,21.90999984741211,22.59000015258789,5251560.0,22.141496658325195
2018-03-27,23.139999389648438,22.579999923706055,22.579999923706055,22.979999542236328,5969075.0,22.523754119873047
2018-03-28,23.280000686645508,22.5,22.5,22.709999084472656,5424474.0,22.259111404418945
2018-03-29,22.989999771118164,22.100000381469727,22.65999984741211,22.940000534057617,4586157.0,22.484548568725586
2018-03-30,23.469999313354492,22.799999237060547,22.940000534057617,23.31999969482422,6431482.0,22.85700225830078
2018-04-02,24.219999313354492,23.229999542236328,23.450000762939453,23.850000381469727,11733749.0,23.37647819519043
2018-04-03,23.799999237060547,22.90999984741211,23.65999984741211,23.309999465942383,10945532.0,22.847200393676758
2018-04-04,24.18000030517578,23.1299991607666,23.40999984741211,23.700000762939453,10275847.0,23.229459762573242
2018-04-09,24.479999542236328,23.149999618530273,23.510000228881836,24.170000076293945,12184319.0,23.690126419067383
2018-04-10,24.299999237060547,23.780000686645508,24.190000534057617,24.219999313354492,8021707.0,23.739133834838867
2018-04-11,24.25,23.610000610351562,24.149999618530273,23.739999771118164,8586200.0,23.26866340637207
2018-04-12,23.899999618530273,23.260000228881836,23.690000534057617,23.43000030517578,5596728.0,22.96481704711914
2018-04-13,23.719999313354492,23.030000686645508,23.579999923706055,23.260000228881836,5171389.0,22.798194885253906
2018-04-16,23.700000762939453,22.639999389648438,23.530000686645508,22.850000381469727,6897493.0,22.396333694458008
2018-04-17,23.200000762939453,21.8700008392334,22.850000381469727,21.959999084472656,9705061.0,21.524003982543945
2018-04-18,22.280000686645508,21.709999084472656,22.030000686645508,22.18000030517578,6523469.0,21.739635467529297
2018-04-19,22.420000076293945,21.969999313354492,22.170000076293945,22.239999771118164,4352550.0,21.798444747924805
2018-04-20,22.200000762939453,21.0,22.15999984741211,21.190000534057617,11883831.0,20.7692928314209
2018-04-23,21.479999542236328,20.329999923706055,21.209999084472656,20.59000015258789,11623022.0,20.181203842163086
2018-04-24,21.229999542236328,20.59000015258789,20.700000762939453,21.190000534057617,7237047.0,20.7692928314209
2018-04-25,21.350000381469727,21.020000457763672,21.020000457763672,21.219999313354492,4157427.0,20.798694610595703
2018-04-26,21.260000228881836,20.239999771118164,21.25,20.3700008392334,5780192.0,19.965572357177734
2018-04-27,21.190000534057617,20.489999771118164,20.5,20.889999389648438,8188836.0,20.47524642944336
2018-05-02,21.059999465942383,20.579999923706055,20.90999984741211,20.8700008392334,4580323.0,20.455646514892578
2018-05-03,20.799999237060547,20.219999313354492,20.75,20.68000030517578,6651540.0,20.26941680908203
2018-05-04,21.1299991607666,20.579999923706055,20.65999984741211,20.81999969482422,5527389.0,20.40663719177246
2018-05-07,21.329999923706055,20.760000228881836,20.760000228881836,21.229999542236328,7851706.0,20.80849838256836
2018-05-08,21.739999771118164,21.110000610351562,21.190000534057617,21.6200008392334,8454700.0,21.190753936767578
2018-05-09,21.610000610351562,21.239999771118164,21.459999084472656,21.510000228881836,6158498.0,21.08293914794922
2018-05-10,21.729999542236328,21.399999618530273,21.450000762939453,21.639999389648438,4633343.0,21.210357666015625
2018-05-11,22.0,21.299999237060547,21.670000076293945,21.739999771118164,5433225.0,21.308372497558594
2018-05-14,21.760000228881836,21.510000228881836,21.6200008392334,21.65999984741211,3312571.0,21.22995948791504
2018-05-15,21.75,21.399999618530273,21.59000015258789,21.729999542236328,3640322.0,21.29857063293457
2018-05-16,22.31999969482422,21.56999969482422,21.610000610351562,22.0,7941126.0,21.563209533691406
2018-05-17,22.040000915527344,21.639999389648438,21.950000762939453,21.719999313354492,3520631.0,21.288766860961914
2018-05-18,21.75,21.420000076293945,21.719999313354492,21.6200008392334,3142154.0,21.190753936767578
2018-05-21,21.860000610351562,21.549999237060547,21.700000762939453,21.6200008392334,4233874.0,21.190753936767578
2018-05-22,21.510000228881836,20.829999923706055,21.399999618530273,21.059999465942383,11559719.0,20.641870498657227
2018-05-23,21.31999969482422,20.81999969482422,20.81999969482422,21.040000915527344,7063470.0,20.622270584106445
2018-05-24,21.15999984741211,20.809999465942383,20.959999084472656,21.020000457763672,3718117.0,20.6026668548584
2018-05-25,20.989999771118164,20.209999084472656,20.989999771118164,20.68000030517578,8486656.0,20.26941680908203
2018-05-28,20.850000381469727,20.459999084472656,20.5,20.75,4252568.0,20.33802604675293
2018-05-29,21.989999771118164,20.600000381469727,20.600000381469727,21.739999771118164,16568099.0,21.308372497558594
2018-05-30,22.350000381469727,21.360000610351562,21.5,21.899999618530273,13728652.0,21.465194702148438
2018-05-31,22.84000015258789,21.8799991607666,21.950000762939453,22.81999969482422,16839911.0,22.366928100585938
2018-06-01,23.0,22.149999618530273,22.600000381469727,22.469999313354492,10273862.0,22.023880004882812
2018-06-04,22.600000381469727,21.969999313354492,22.520000457763672,22.399999618530273,7393786.0,21.95526695251465
2018-06-05,22.790000915527344,22.270000457763672,22.350000381469727,22.440000534057617,10334917.0,21.994474411010742
2018-06-06,23.18000030517578,22.209999084472656,22.450000762939453,23.059999465942383,11078651.0,22.602163314819336
2018-06-07,22.989999771118164,22.540000915527344,22.989999771118164,22.579999923706055,8079532.0,22.131694793701172
2018-06-08,22.739999771118164,22.020000457763672,22.579999923706055,22.450000762939453,6833685.0,22.004276275634766
2018-06-11,22.440000534057617,21.020000457763672,22.229999542236328,21.520000457763672,11851201.0,21.09273910522461
2018-06-12,22.459999084472656,21.229999542236328,21.43000030517578,22.420000076293945,9169450.0,21.974870681762695
2018-06-13,22.760000228881836,22.09000015258789,22.260000228881836,22.1299991607666,5871810.0,21.690628051757812
2018-06-14,22.5,21.6200008392334,22.06999969482422,21.739999771118164,6920149.0,21.308372497558594
2018-06-15,21.8799991607666,21.190000534057617,21.719999313354492,21.479999542236328,5065712.0,21.05353355407715
2018-06-19,21.170000076293945,20.399999618530273,21.100000381469727,20.84000015258789,8500342.0,20.426239013671875
2018-06-20,21.149999618530273,20.440000534057617,20.670000076293945,20.959999084472656,4509135.0,20.543855667114258
2018-06-21,21.190000534057617,20.489999771118164,20.860000610351562,20.5,5362285.0,20.09299087524414
2018-06-22,20.84000015258789,19.639999389648438,20.25,20.709999084472656,6580825.0,20.2988224029541
2018-06-25,20.760000228881836,20.200000762939453,20.549999237060547,20.40999984741211,4600790.0,20.004777908325195
2018-06-26,20.549999237060547,20.09000015258789,20.149999618530273,20.450000762939453,3519324.0,20.04398536682129
2018-06-27,20.579999923706055,19.760000228881836,20.450000762939453,19.959999084472656,4085726.0,19.563711166381836
2018-06-28,20.110000610351562,19.549999237060547,19.860000610351562,19.59000015258789,3668378.0,19.20105743408203
2018-06-29,19.93000030517578,19.5,19.600000381469727,19.93000030517578,6446936.0,19.5343074798584
2018-07-02,19.8700008392334,19.350000381469727,19.8700008392334,19.420000076293945,6443423.0,19.034435272216797
2018-07-03,19.549999237060547,18.709999084472656,19.469999313354492,19.139999389648438,7760741.0,18.759992599487305
2018-07-04,19.25,18.579999923706055,19.1200008392334,18.739999771118164,6916043.0,18.36793327331543
2018-07-05,18.729999542236328,17.530000686645508,18.56999969482422,17.639999389648438,11521221.0,17.289772033691406
2018-07-06,18.110000610351562,17.329999923706055,17.65999984741211,17.719999313354492,6417703.0,17.36818504333496
2018-07-09,18.440000534057617,17.8799991607666,17.8799991607666,18.3700008392334,8137973.0,18.005279541015625
2018-07-10,18.809999465942383,18.31999969482422,18.360000610351562,18.780000686645508,6109141.0,18.407140731811523
2018-07-11,18.760000228881836,18.25,18.540000915527344,18.6299991607666,4409302.0,18.260116577148438
2018-07-12,19.149999618530273,18.25,18.299999237060547,18.989999771118164,7278335.0,18.61296844482422
2018-07-13,19.15999984741211,18.56999969482422,18.889999389648438,18.950000762939453,8526978.0,18.57376480102539
2018-07-16,19.049999237060547,18.6299991607666,18.899999618530273,18.889999389648438,4927873.0,18.51495361328125
2018-07-17,18.979999542236328,18.31999969482422,18.8799991607666,18.56999969482422,4889648.0,18.20130729675293
2018-07-18,20.43000030517578,18.6200008392334,18.6200008392334,20.219999313354492,21102367.0,19.81855010986328
2018-07-19,19.989999771118164,19.34000015258789,19.979999542236328,19.489999771118164,14694051.0,19.103042602539062
2018-07-20,19.15999984741211,17.780000686645508,19.030000686645508,18.610000610351562,14878661.0,18.33458709716797
2018-07-23,18.559999465942383,18.290000915527344,18.440000534057617,18.34000015258789,9091802.0,18.06858253479004
2018-07-24,18.84000015258789,18.31999969482422,18.389999389648438,18.68000030517578,8595555.0,18.40355110168457
2018-07-25,19.1200008392334,18.59000015258789,18.6299991607666,18.920000076293945,6667620.0,18.639999389648438
2018-07-26,19.079999923706055,18.639999389648438,18.989999771118164,18.780000686645508,3581763.0,18.502071380615234
2018-07-27,18.950000762939453,18.579999923706055,18.760000228881836,18.709999084472656,3372881.0,18.43310546875
2018-07-30,18.68000030517578,18.010000228881836,18.6299991607666,18.1299991607666,4491129.0,17.861690521240234
2018-07-31,18.3799991607666,18.100000381469727,18.190000534057617,18.25,2059862.0,17.979915618896484
2018-08-01,18.389999389648438,17.770000457763672,18.350000381469727,17.860000610351562,4940685.0,17.595685958862305
2018-08-02,17.829999923706055,17.15999984741211,17.760000228881836,17.389999389648438,5913109.0,17.132640838623047
2018-08-03,17.450000762939453,17.100000381469727,17.389999389648438,17.18000030517578,2552902.0,16.925748825073242
2018-08-06,17.239999771118164,15.819999694824219,17.239999771118164,16.15999984741211,12870736.0,15.920844078063965
2018-08-07,16.260000228881836,15.609999656677246,16.110000610351562,16.219999313354492,9939964.0,15.97995662689209
2018-08-08,16.190000534057617,15.289999961853027,16.190000534057617,15.3100004196167,12886569.0,15.08342456817627
2018-08-09,15.819999694824219,15.220000267028809,15.350000381469727,15.619999885559082,11062886.0,15.388836860656738
2018-08-10,16.139999389648438,15.520000457763672,15.65999984741211,16.0,8389322.0,15.763212203979492
2018-08-13,16.3799991607666,15.880000114440918,15.930000305175781,16.1200008392334,6659420.0,15.881438255310059
2018-08-14,16.440000534057617,15.989999771118164,16.06999969482422,16.1299991607666,5657881.0,15.891288757324219
2018-08-15,16.200000762939453,15.479999542236328,16.200000762939453,15.600000381469727,4366873.0,15.369132995605469
2018-08-16,15.710000038146973,15.220000267028809,15.4399995803833,15.449999809265137,6091637.0,15.221351623535156
2018-08-17,15.739999771118164,15.119999885559082,15.529999732971191,15.579999923706055,6435779.0,15.349428176879883
2018-08-20,15.460000038146973,15.079999923706055,15.369999885559082,15.390000343322754,4998780.0,15.162240982055664
2018-08-21,15.789999961853027,15.199999809265137,15.369999885559082,15.75,5299848.0,15.516912460327148
2018-08-22,15.600000381469727,14.899999618530273,15.579999923706055,15.100000381469727,12102078.0,14.876532554626465
2018-08-23,15.130000114440918,14.390000343322754,15.079999923706055,14.569999694824219,14412031.0,14.354374885559082
2018-08-24,15.1899995803833,14.619999885559082,14.680000305175781,15.0,11048154.0,14.7780122756958
2018-08-27,15.529999732971191,15.119999885559082,15.119999885559082,15.489999771118164,11287289.0,15.260760307312012
2018-08-28,15.970000267028809,15.5,15.550000190734863,15.84000015258789,9262053.0,15.60558032989502
2018-08-29,15.920000076293945,15.600000381469727,15.899999618530273,15.800000190734863,4568533.0,15.56617259979248
2018-08-30,15.949999809265137,15.59000015258789,15.90999984741211,15.59000015258789,4637189.0,15.359280586242676
2018-08-31,15.670000076293945,15.260000228881836,15.630000114440918,15.359999656677246,4707740.0,15.132683753967285
2018-09-03,15.489999771118164,15.010000228881836,15.4399995803833,15.449999809265137,3815325.0,15.221351623535156
2018-09-04,15.880000114440918,15.149999618530273,15.430000305175781,15.8100004196167,6579156.0,15.576025009155273
2018-09-05,15.720000267028809,15.100000381469727,15.720000267028809,15.279999732971191,8178278.0,15.053868293762207
2018-09-06,15.289999961853027,14.890000343322754,15.15999984741211,14.989999771118164,6024961.0,14.768158912658691
2018-09-07,15.260000228881836,14.880000114440918,15.020000457763672,15.0600004196167,4894724.0,14.83712387084961
2018-09-10,15.079999923706055,14.680000305175781,15.0,14.699999809265137,4335817.0,14.482451438903809
2018-09-11,14.869999885559082,14.4399995803833,14.699999809265137,14.579999923706055,4808954.0,14.364227294921875
2018-09-12,14.720000267028809,14.449999809265137,14.569999694824219,14.59000015258789,3996270.0,14.374079704284668
2018-09-13,14.880000114440918,14.569999694824219,14.800000190734863,14.84000015258789,5024629.0,14.620380401611328
2018-09-14,15.15999984741211,14.710000038146973,14.850000381469727,15.039999961853027,6423991.0,14.81742000579834
2018-09-17,15.069999694824219,14.8100004196167,14.90999984741211,14.890000343322754,5384854.0,14.669639587402344
2018-09-18,15.210000038146973,14.75,14.800000190734863,15.210000038146973,6367169.0,14.984904289245605
2018-09-19,15.770000457763672,15.15999984741211,15.210000038146973,15.710000038146973,10816767.0,15.477503776550293
2018-09-20,15.970000267028809,15.600000381469727,15.619999885559082,15.739999771118164,8017437.0,15.507060050964355
2018-09-21,16.09000015258789,15.65999984741211,15.800000190734863,16.030000686645508,9966430.0,15.792769432067871
2018-09-25,16.0,15.819999694824219,15.920000076293945,15.859999656677246,5087930.0,15.625284194946289
2018-09-26,16.200000762939453,15.75,15.869999885559082,15.960000038146973,8267302.0,15.723804473876953
2018-09-27,16.09000015258789,15.510000228881836,15.979999542236328,15.609999656677246,8264480.0,15.378983497619629
2018-09-28,15.859999656677246,15.619999885559082,15.670000076293945,15.819999694824219,7181171.0,15.58587646484375
2018-10-08,15.640000343322754,14.8100004196167,15.460000038146973,14.819999694824219,6769036.0,14.600675582885742
2018-10-09,14.989999771118164,14.579999923706055,14.819999694824219,14.640000343322754,5972354.0,14.42333984375
2018-10-10,14.770000457763672,14.449999809265137,14.649999618530273,14.550000190734863,4893539.0,14.334671020507812
2018-10-11,14.0,13.100000381469727,14.0,13.279999732971191,10534212.0,13.083466529846191
2018-10-12,13.359999656677246,12.65999984741211,13.199999809265137,13.350000381469727,7031662.0,13.15243148803711
2018-10-15,13.699999809265137,13.220000267028809,13.380000114440918,13.520000457763672,7442439.0,13.319914817810059
2018-10-16,13.520000457763672,12.899999618530273,13.399999618530273,12.9399995803833,4948309.0,12.74849796295166
2018-10-17,13.329999923706055,12.539999961853027,13.140000343322754,13.199999809265137,7104308.0,13.004650115966797
2018-10-18,13.180000305175781,12.760000228881836,13.050000190734863,12.949999809265137,5516428.0,12.758349418640137
2018-10-19,13.399999618530273,12.710000038146973,12.800000190734863,13.329999923706055,6571099.0,13.132726669311523
2018-10-22,14.329999923706055,13.350000381469727,13.350000381469727,14.25,9778076.0,14.039112091064453
2018-10-23,14.319999694824219,13.859999656677246,14.319999694824219,14.050000190734863,6276162.0,13.842071533203125
2018-10-24,14.279999732971191,13.829999923706055,13.970000267028809,14.0600004196167,4324991.0,13.851922988891602
2018-10-25,13.890000343322754,13.510000228881836,13.680000305175781,13.819999694824219,4058472.0,13.615474700927734
2018-10-26,13.970000267028809,13.25,13.859999656677246,13.359999656677246,7124816.0,13.16228199005127
2018-10-29,13.34000015258789,12.380000114440918,13.270000457763672,12.489999771118164,10440732.0,12.305157661437988
2018-10-30,12.760000228881836,12.319999694824219,12.470000267028809,12.600000381469727,7066879.0,12.413530349731445
2018-10-31,13.0600004196167,12.65999984741211,12.65999984741211,12.970000267028809,7160164.0,12.778054237365723
2018-11-01,13.460000038146973,13.079999923706055,13.100000381469727,13.210000038146973,9021908.0,13.01450252532959
2018-11-02,14.039999961853027,13.399999618530273,13.399999618530273,13.989999771118164,10049045.0,13.782958984375
2018-11-05,13.979999542236328,13.529999732971191,13.979999542236328,13.779999732971191,6773912.0,13.576066017150879
2018-11-06,14.100000381469727,13.550000190734863,13.720000267028809,14.010000228881836,6166699.0,13.80266284942627
2018-11-07,14.039999961853027,13.579999923706055,13.920000076293945,13.970000267028809,11497190.0,13.76325511932373
2018-11-08,14.050000190734863,13.819999694824219,13.960000038146973,13.930000305175781,6962826.0,13.723847389221191
2018-11-09,13.899999618530273,13.699999809265137,13.829999923706055,13.800000190734863,2574553.0,13.595770835876465
2018-11-12,14.079999923706055,13.670000076293945,13.699999809265137,14.069999694824219,3552599.0,13.861775398254395
2018-11-13,14.319999694824219,13.800000190734863,13.890000343322754,14.229999542236328,6141613.0,14.019407272338867
2018-11-14,14.4399995803833,14.09000015258789,14.180000305175781,14.15999984741211,5209500.0,13.950443267822266
2018-11-15,14.229999542236328,13.979999542236328,14.130000114440918,14.210000038146973,5615860.0,13.999703407287598
2018-11-16,14.729999542236328,14.149999618530273,14.25,14.649999618530273,8665279.0,14.433191299438477
2018-11-19,14.609999656677246,14.25,14.510000228881836,14.489999771118164,7987165.0,14.275559425354004
2018-11-20,14.359999656677246,13.960000038146973,14.359999656677246,14.0,5884809.0,13.792811393737793
2018-11-21,14.130000114440918,13.789999961853027,13.829999923706055,14.09000015258789,3371083.0,13.881479263305664
2018-11-22,14.1899995803833,13.960000038146973,14.069999694824219,14.140000343322754,2417811.0,13.930739402770996
2018-11-23,14.119999885559082,13.550000190734863,14.119999885559082,13.65999984741211,5438121.0,13.457842826843262
2018-11-26,13.75,13.449999809265137,13.65999984741211,13.550000190734863,2479160.0,13.349470138549805
2018-11-27,13.75,13.430000305175781,13.65999984741211,13.510000228881836,3485618.0,13.310063362121582
2018-11-28,13.9399995803833,13.329999923706055,13.5,13.819999694824219,4724621.0,13.615474700927734
2018-11-29,14.0600004196167,13.600000381469727,13.880000114440918,13.609999656677246,4869306.0,13.40858268737793
2018-11-30,14.220000267028809,13.59000015258789,13.630000114440918,14.15999984741211,8786016.0,13.950443267822266
2018-12-03,14.789999961853027,14.350000381469727,14.470000267028809,14.760000228881836,11376752.0,14.541563987731934
2018-12-04,14.729999542236328,14.5,14.699999809265137,14.65999984741211,6818682.0,14.44304370880127
2018-12-05,14.869999885559082,14.350000381469727,14.399999618530273,14.609999656677246,7000574.0,14.393783569335938
2018-12-06,14.619999885559082,14.319999694824219,14.5,14.399999618530273,4283854.0,14.186890602111816
2018-12-07,14.539999961853027,14.1899995803833,14.420000076293945,14.270000457763672,4928503.0,14.058815002441406
2018-12-10,14.279999732971191,13.670000076293945,14.210000038146973,13.729999542236328,8119293.0,13.526805877685547
2018-12-11,13.850000381469727,13.619999885559082,13.800000190734863,13.699999809265137,6252786.0,13.4972505569458
2018-12-12,13.760000228881836,13.529999732971191,13.729999542236328,13.600000381469727,5454358.0,13.398730278015137
2018-12-13,14.020000457763672,13.579999923706055,13.600000381469727,13.920000076293945,8762354.0,13.713994979858398
2018-12-14,13.90999984741211,13.489999771118164,13.819999694824219,13.579999923706055,6290739.0,13.379027366638184
2018-12-17,13.630000114440918,13.359999656677246,13.5,13.510000228881836,5237536.0,13.310063362121582
2018-12-18,13.520000457763672,13.260000228881836,13.380000114440918,13.350000381469727,4750019.0,13.15243148803711
2018-12-19,13.449999809265137,13.210000038146973,13.399999618530273,13.239999771118164,3221491.0,13.044057846069336
2018-12-20,13.369999885559082,13.119999885559082,13.210000038146973,13.260000228881836,2982856.0,13.063762664794922
2018-12-21,13.260000228881836,13.010000228881836,13.210000038146973,13.140000343322754,3964588.0,12.945539474487305
2018-12-24,13.350000381469727,13.050000190734863,13.140000343322754,13.350000381469727,2534424.0,13.15243148803711
2018-12-25,13.279999732971191,12.960000038146973,13.199999809265137,13.260000228881836,4701748.0,13.063762664794922
2018-12-26,13.3100004196167,13.140000343322754,13.220000267028809,13.239999771118164,2792805.0,13.044057846069336
2018-12-27,13.460000038146973,13.0,13.4399995803833,13.039999961853027,4556014.0,12.847018241882324
2018-12-28,13.140000343322754,12.880000114440918,13.079999923706055,12.890000343322754,4806293.0,12.699238777160645
2019-01-02,12.979999542236328,12.640000343322754,12.890000343322754,12.720000267028809,4129286.0,12.531754493713379
2019-01-03,12.890000343322754,12.569999694824219,12.699999809265137,12.600000381469727,4357374.0,12.413530349731445
2019-01-04,12.880000114440918,12.479999542236328,12.479999542236328,12.880000114440918,6155941.0,12.689386367797852
2019-01-07,13.0,12.770000457763672,12.479999542236328,12.979999542236328,6418882.0,12.7879056930542
2019-01-08,12.960000038146973,12.859999656677246,12.880000114440918,12.920000076293945,3627976.0,12.72879409790039
2019-01-09,13.329999923706055,12.930000305175781,12.930000305175781,13.199999809265137,9482525.0,13.004650115966797
2019-01-10,13.1899995803833,12.979999542236328,13.1899995803833,13.069999694824219,5477775.0,12.876574516296387
2019-01-11,13.180000305175781,12.960000038146973,13.09000015258789,13.140000343322754,3729806.0,12.945539474487305
2019-01-14,13.180000305175781,13.029999732971191,13.0600004196167,13.109999656677246,2436705.0,12.91598129272461
2019-01-15,13.420000076293945,13.079999923706055,13.130000114440918,13.369999885559082,9155022.0,13.172135353088379
2019-01-16,13.449999809265137,13.25,13.380000114440918,13.319999694824219,6227452.0,13.12287425994873
2019-01-17,13.329999923706055,13.100000381469727,13.319999694824219,13.149999618530273,4529093.0,12.955389976501465
2019-01-18,13.390000343322754,13.119999885559082,13.149999618530273,13.369999885559082,8466545.0,13.172135353088379
2019-01-21,13.59000015258789,13.270000457763672,13.380000114440918,13.569999694824219,12227125.0,13.369174003601074
2019-01-22,13.520000457763672,13.15999984741211,13.510000228881836,13.220000267028809,9498416.0,13.024354934692383
2019-01-23,13.220000267028809,12.729999542236328,13.149999618530273,12.899999618530273,17566252.0,12.709089279174805
2019-01-24,13.020000457763672,12.670000076293945,12.729999542236328,12.949999809265137,10600006.0,12.758349418640137
2019-01-25,13.119999885559082,12.8100004196167,12.899999618530273,12.920000076293945,8296382.0,12.72879409790039
2019-01-28,13.180000305175781,12.880000114440918,12.880000114440918,13.130000114440918,10248090.0,12.935686111450195
2019-01-29,13.079999923706055,12.710000038146973,13.050000190734863,12.890000343322754,8221723.0,12.699238777160645
2019-01-30,12.930000305175781,12.630000114440918,12.789999961853027,12.739999771118164,5700070.0,12.551457405090332
2019-01-31,12.880000114440918,12.699999809265137,12.739999771118164,12.880000114440918,5873629.0,12.689386367797852
2019-02-01,13.119999885559082,12.850000381469727,12.960000038146973,13.079999923706055,7303247.0,12.886425971984863
2019-02-11,13.470000267028809,13.0600004196167,13.149999618530273,13.4399995803833,10802351.0,13.241098403930664
2019-02-12,13.760000228881836,13.399999618530273,13.4399995803833,13.609999656677246,14679920.0,13.40858268737793
2019-02-13,13.979999542236328,13.609999656677246,13.649999618530273,13.890000343322754,12517541.0,13.684439659118652
2019-02-14,14.579999923706055,13.829999923706055,13.850000381469727,14.399999618530273,16277887.0,14.186890602111816
2019-02-15,14.539999961853027,14.229999542236328,14.359999656677246,14.300000190734863,9752130.0,14.088372230529785
2019-02-18,14.699999809265137,14.359999656677246,14.40999984741211,14.680000305175781,9807955.0,14.462747573852539
2019-02-19,14.6899995803833,14.3100004196167,14.670000076293945,14.420000076293945,10725950.0,14.206595420837402
2019-02-20,14.619999885559082,14.350000381469727,14.479999542236328,14.449999809265137,6614713.0,14.236150741577148
2019-02-21,14.489999771118164,14.199999809265137,14.40999984741211,14.260000228881836,10756325.0,14.04896354675293
2019-02-22,14.4399995803833,14.180000305175781,14.279999732971191,14.4399995803833,10057432.0,14.226299285888672
2019-02-25,15.149999618530273,14.460000038146973,14.5,15.079999923706055,23944526.0,14.856827735900879
2019-02-26,15.119999885559082,14.869999885559082,15.079999923706055,14.920000076293945,16535722.0,14.699195861816406
2019-02-27,15.350000381469727,14.819999694824219,14.979999542236328,15.0600004196167,19088115.0,14.83712387084961
2019-02-28,15.270000457763672,14.930000305175781,15.0600004196167,15.09000015258789,10594521.0,14.866680145263672
2019-03-01,15.239999771118164,14.859999656677246,15.170000076293945,15.199999809265137,13942955.0,14.975051879882812
2019-03-04,15.930000305175781,15.210000038146973,15.279999732971191,15.65999984741211,21852593.0,15.428243637084961
2019-03-05,16.0,15.420000076293945,15.520000457763672,15.90999984741211,14988527.0,15.674544334411621
2019-03-06,16.540000915527344,15.970000267028809,16.170000076293945,16.540000915527344,21673891.0,16.295223236083984
2019-03-07,16.75,16.09000015258789,16.56999969482422,16.34000015258789,16853392.0,16.098180770874023
2019-03-08,16.290000915527344,15.569999694824219,15.970000267028809,15.59000015258789,15950842.0,15.359280586242676
2019-03-11,16.1299991607666,15.640000343322754,15.640000343322754,16.110000610351562,9129434.0,15.87158489227295
2019-03-12,16.670000076293945,16.139999389648438,16.139999389648438,16.530000686645508,16803155.0,16.285369873046875
2019-03-13,16.40999984741211,15.979999542236328,16.40999984741211,16.040000915527344,9760688.0,15.802621841430664
2019-03-14,16.239999771118164,15.569999694824219,16.040000915527344,15.800000190734863,9765578.0,15.56617259979248
2019-03-15,16.1200008392334,15.760000228881836,15.850000381469727,15.949999809265137,8248089.0,15.713953018188477
2019-03-18,16.530000686645508,15.920000076293945,16.0,16.469999313354492,11167472.0,16.226255416870117
2019-03-19,16.65999984741211,16.270000457763672,16.540000915527344,16.479999542236328,7756003.0,16.236108779907227
2019-03-20,16.65999984741211,16.100000381469727,16.559999465942383,16.450000762939453,7976890.0,16.206554412841797
2019-03-21,16.549999237060547,16.239999771118164,16.549999237060547,16.34000015258789,11768558.0,16.098180770874023
2019-03-22,17.969999313354492,16.34000015258789,16.389999389648438,17.18000030517578,44100016.0,16.925748825073242
2019-03-25,17.059999465942383,16.510000228881836,16.799999237060547,16.6200008392334,23890596.0,16.37403678894043
2019-03-26,16.780000686645508,16.0,16.649999618530273,16.010000228881836,16905515.0,15.773064613342285
2019-03-27,16.299999237060547,15.800000190734863,16.170000076293945,16.170000076293945,12517849.0,15.930697441101074
2019-03-28,16.600000381469727,15.930000305175781,16.049999237060547,16.280000686645508,13611633.0,16.03907012939453
2019-03-29,16.81999969482422,16.25,16.25,16.81999969482422,19759819.0,16.571077346801758
2019-04-01,17.329999923706055,16.780000686645508,16.780000686645508,17.059999465942383,26904017.0,16.807525634765625
2019-04-02,17.469999313354492,16.850000381469727,17.329999923706055,17.040000915527344,20407541.0,16.78782081604004
2019-04-03,17.219999313354492,16.809999465942383,16.850000381469727,17.190000534057617,15738157.0,16.93560218811035
2019-04-04,17.329999923706055,17.059999465942383,17.260000228881836,17.239999771118164,18761169.0,16.984861373901367
2019-04-08,17.440000534057617,16.579999923706055,17.440000534057617,16.719999313354492,22442883.0,16.472557067871094
2019-04-09,16.940000534057617,16.6299991607666,16.6299991607666,16.790000915527344,14763069.0,16.541522979736328
2019-04-10,16.799999237060547,16.559999465942383,16.780000686645508,16.719999313354492,14396654.0,16.472557067871094
2019-04-11,16.770000457763672,16.110000610351562,16.709999084472656,16.15999984741211,16640154.0,15.920844078063965
2019-04-12,16.270000457763672,15.8100004196167,16.09000015258789,15.9399995803833,13731088.0,15.704099655151367
2019-04-15,16.639999389648438,16.100000381469727,16.100000381469727,16.1299991607666,19004985.0,15.891288757324219
2019-04-16,16.43000030517578,16.0,16.149999618530273,16.40999984741211,12495706.0,16.167144775390625
2019-04-17,16.549999237060547,16.219999313354492,16.3799991607666,16.399999618530273,12811978.0,16.15729331970215
2019-04-18,16.40999984741211,16.229999542236328,16.389999389648438,16.3700008392334,11266540.0,16.127737045288086
2019-04-19,17.149999618530273,16.329999923706055,16.329999923706055,17.149999618530273,31166121.0,16.896194458007812
2019-04-22,17.31999969482422,16.729999542236328,17.010000228881836,17.100000381469727,28219397.0,16.846935272216797
2019-04-23,17.299999237060547,16.0,17.059999465942383,16.06999969482422,37806478.0,15.83217716217041
2019-04-24,16.479999542236328,15.90999984741211,16.100000381469727,16.43000030517578,28306209.0,16.18684959411621
2019-04-25,16.299999237060547,15.149999618530273,16.299999237060547,15.3100004196167,35338424.0,15.08342456817627
2019-04-26,15.140000343322754,14.6899995803833,15.100000381469727,14.819999694824219,26623031.0,14.600675582885742
2019-05-06,13.869999885559082,12.979999542236328,13.800000190734863,13.069999694824219,22697000.0,12.876574516296387
2019-05-07,13.369999885559082,12.979999542236328,13.170000076293945,13.199999809265137,15966559.0,13.004650115966797
2019-05-08,13.25,12.84000015258789,12.979999542236328,13.180000305175781,10715503.0,12.984946250915527
2019-05-09,13.140000343322754,12.949999809265137,13.020000457763672,13.0,8479246.0,12.807610511779785
2019-05-10,13.380000114440918,12.930000305175781,13.100000381469727,13.279999732971191,12546855.0,13.083466529846191
2019-05-13,13.520000457763672,13.079999923706055,13.149999618530273,13.350000381469727,11009565.0,13.15243148803711
2019-05-14,13.550000190734863,13.100000381469727,13.180000305175781,13.300000190734863,7748757.0,13.103171348571777
2019-05-15,13.619999885559082,13.3100004196167,13.4399995803833,13.520000457763672,8447076.0,13.319914817810059
2019-05-16,13.569999694824219,13.430000305175781,13.460000038146973,13.529999732971191,6154185.0,13.329766273498535
2019-05-17,13.5600004196167,13.0,13.550000190734863,13.029999732971191,9020553.0,12.837165832519531
2019-05-20,13.09000015258789,12.720000267028809,13.09000015258789,12.979999542236328,7002994.0,12.7879056930542
2019-05-21,13.199999809265137,12.979999542236328,12.979999542236328,13.069999694824219,7551535.0,12.876574516296387
2019-05-22,13.100000381469727,12.920000076293945,13.100000381469727,12.979999542236328,6314307.0,12.7879056930542
2019-05-23,12.949999809265137,12.75,12.920000076293945,12.779999732971191,7009057.0,12.590866088867188
2019-05-24,12.829999923706055,12.720000267028809,12.75,12.739999771118164,5341614.0,12.551457405090332
2019-05-27,12.979999542236328,12.710000038146973,12.800000190734863,12.970000267028809,8005380.0,12.778054237365723
2019-05-28,13.010000228881836,12.779999732971191,12.949999809265137,12.850000381469727,7247070.0,12.659830093383789
2019-05-29,12.869999885559082,12.729999542236328,12.789999961853027,12.75,7439151.0,12.561309814453125
2019-05-30,12.729999542236328,12.520000457763672,12.720000267028809,12.65999984741211,7038898.0,12.472641944885254
2019-05-31,12.75,12.600000381469727,12.65999984741211,12.630000114440918,6037277.0,12.443086624145508
2019-06-03,12.739999771118164,12.550000190734863,12.640000343322754,12.670000076293945,5895871.0,12.48249340057373
2019-06-04,12.710000038146973,12.520000457763672,12.649999618530273,12.539999961853027,4272038.0,12.35441780090332
2019-06-05,12.670000076293945,12.539999961853027,12.619999885559082,12.59000015258789,5019693.0,12.403677940368652
2019-06-06,12.640000343322754,12.449999809265137,12.630000114440918,12.479999542236328,4997660.0,12.295305252075195
2019-06-10,12.680000305175781,12.479999542236328,12.5,12.609999656677246,5798222.0,12.423381805419922
2019-06-11,12.960000038146973,12.600000381469727,12.640000343322754,12.930000305175781,8045227.0,12.738646507263184
2019-06-12,12.960000038146973,12.75,12.960000038146973,12.880000114440918,6226227.0,12.689386367797852
2019-06-13,12.899999618530273,12.770000457763672,12.850000381469727,12.869999885559082,4721740.0,12.679533958435059
2019-06-14,12.789999961853027,12.539999961853027,12.770000457763672,12.5600004196167,4225215.0,12.510209083557129
2019-06-17,12.75,12.479999542236328,12.5600004196167,12.720000267028809,4019377.0,12.669574737548828
2019-06-18,12.770000457763672,12.619999885559082,12.6899995803833,12.729999542236328,3621578.0,12.679533958435059
2019-06-19,13.0,12.829999923706055,12.949999809265137,12.880000114440918,7154218.0,12.828939437866211
2019-06-20,13.149999618530273,12.789999961853027,12.880000114440918,12.979999542236328,14607239.0,12.928543090820312
2019-06-21,13.180000305175781,13.0,13.029999732971191,13.09000015258789,10310486.0,13.038107872009277
2019-06-24,13.15999984741211,13.020000457763672,13.100000381469727,13.079999923706055,7082430.0,13.028146743774414
2019-06-25,13.149999618530273,12.84000015258789,13.149999618530273,12.930000305175781,7827909.0,12.878742218017578
2019-06-26,12.9399995803833,12.800000190734863,12.850000381469727,12.859999656677246,6571612.0,12.809019088745117
2019-06-27,12.989999771118164,12.850000381469727,12.890000343322754,12.930000305175781,6132508.0,12.878742218017578
2019-06-28,12.949999809265137,12.65999984741211,12.930000305175781,12.6899995803833,7610259.0,12.639692306518555
2019-07-01,13.140000343322754,12.829999923706055,12.90999984741211,13.140000343322754,15533660.0,13.087909698486328
2019-07-02,13.4399995803833,13.0,13.130000114440918,13.390000343322754,19230985.0,13.336917877197266
2019-07-03,13.739999771118164,13.229999542236328,13.300000190734863,13.479999542236328,19888799.0,13.426560401916504
2019-07-04,13.569999694824219,13.329999923706055,13.460000038146973,13.350000381469727,9212387.0,13.297077178955078
2019-07-05,13.579999923706055,13.289999961853027,13.329999923706055,13.34000015258789,13276208.0,13.287116050720215
2019-07-08,13.350000381469727,12.90999984741211,13.350000381469727,12.9399995803833,11694689.0,12.888701438903809
2019-07-09,13.130000114440918,12.90999984741211,12.960000038146973,13.0,10192850.0,12.948464393615723
2019-07-10,13.039999961853027,12.859999656677246,13.0,12.899999618530273,5756798.0,12.848859786987305
2019-07-11,13.050000190734863,12.789999961853027,12.979999542236328,12.920000076293945,6784832.0,12.868781089782715
2019-07-12,13.0,12.819999694824219,12.899999618530273,12.920000076293945,4147490.0,12.868781089782715
2019-07-15,13.039999961853027,12.6899995803833,12.930000305175781,12.949999809265137,7205135.0,12.898661613464355
2019-07-16,13.020000457763672,12.84000015258789,12.899999618530273,13.0,7115035.0,12.948464393615723
2019-07-17,13.039999961853027,12.880000114440918,12.989999771118164,12.920000076293945,5970282.0,12.868781089782715
2019-07-18,12.899999618530273,12.619999885559082,12.899999618530273,12.649999618530273,9395033.0,12.599851608276367
2019-07-19,12.8100004196167,12.649999618530273,12.649999618530273,12.699999809265137,4471867.0,12.649653434753418
2019-07-22,12.710000038146973,12.479999542236328,12.65999984741211,12.520000457763672,5525367.0,12.470367431640625
2019-07-23,12.609999656677246,12.479999542236328,12.529999732971191,12.569999694824219,3824849.0,12.52016830444336
2019-07-24,12.739999771118164,12.529999732971191,12.569999694824219,12.579999923706055,6428352.0,12.530129432678223
2019-07-25,12.65999984741211,12.550000190734863,12.579999923706055,12.59000015258789,5237669.0,12.54008960723877
2019-07-26,12.670000076293945,12.569999694824219,12.579999923706055,12.619999885559082,6914162.0,12.56997013092041
2019-07-29,12.649999618530273,12.5,12.609999656677246,12.520000457763672,6469631.0,12.470367431640625
2019-07-30,12.630000114440918,12.510000228881836,12.550000190734863,12.539999961853027,4573510.0,12.490287780761719
2019-07-31,12.59000015258789,12.470000267028809,12.539999961853027,12.5600004196167,4755427.0,12.510209083557129
2019-08-01,12.75,12.529999732971191,12.579999923706055,12.729999542236328,9286554.0,12.679533958435059
2019-08-02,12.569999694824219,12.420000076293945,12.489999771118164,12.520000457763672,5908448.0,12.470367431640625
2019-08-05,12.489999771118164,12.260000228881836,12.479999542236328,12.279999732971191,7158285.0,12.231318473815918
2019-08-06,12.050000190734863,11.399999618530273,12.039999961853027,11.630000114440918,12258468.0,11.583895683288574
2019-08-07,11.75,11.449999809265137,11.699999809265137,11.489999771118164,6369818.0,11.444450378417969
2019-08-08,11.609999656677246,11.390000343322754,11.550000190734863,11.470000267028809,5340681.0,11.424530029296875
2019-08-09,11.550000190734863,11.180000305175781,11.520000457763672,11.199999809265137,7924404.0,11.155599594116211
2019-08-12,11.329999923706055,10.899999618530273,11.220000267028809,11.329999923706055,8332668.0,11.28508472442627
2019-08-13,11.270000457763672,11.010000228881836,11.199999809265137,11.0600004196167,6188825.0,11.016155242919922
2019-08-14,11.239999771118164,11.119999885559082,11.170000076293945,11.15999984741211,5005212.0,11.115757942199707
2019-08-15,11.180000305175781,10.859999656677246,10.930000305175781,11.180000305175781,5808128.0,11.135679244995117
2019-08-16,12.300000190734863,11.359999656677246,11.380000114440918,12.180000305175781,33048831.0,12.131714820861816
2019-08-19,12.430000305175781,12.039999961853027,12.15999984741211,12.350000381469727,19478330.0,12.301041603088379
2019-08-20,12.4399995803833,12.170000076293945,12.3100004196167,12.1899995803833,11734115.0,12.141674995422363
2019-08-21,12.34000015258789,12.039999961853027,12.119999885559082,12.149999618530273,10501418.0,12.10183334350586
2019-08-22,12.449999809265137,12.100000381469727,12.170000076293945,12.270000457763672,12842979.0,12.221358299255371
2019-08-23,12.369999885559082,12.119999885559082,12.319999694824219,12.260000228881836,10365795.0,12.211398124694824
2019-08-26,12.550000190734863,12.010000228881836,12.09000015258789,12.460000038146973,17725387.0,12.410604476928711
2019-08-27,12.739999771118164,12.399999618530273,12.470000267028809,12.520000457763672,19876615.0,12.470367431640625
2019-08-28,12.989999771118164,12.460000038146973,12.510000228881836,12.699999809265137,21161163.0,12.649653434753418
2019-08-29,12.930000305175781,12.520000457763672,12.680000305175781,12.550000190734863,16194211.0,12.500247955322266
2019-08-30,12.779999732971191,12.270000457763672,12.670000076293945,12.380000114440918,13529491.0,12.33092212677002
2019-09-02,12.850000381469727,12.359999656677246,12.359999656677246,12.829999923706055,19455636.0,12.77913761138916
2019-09-03,12.90999984741211,12.6899995803833,12.800000190734863,12.739999771118164,13787239.0,12.689494132995605
2019-09-04,12.899999618530273,12.619999885559082,12.699999809265137,12.899999618530273,13714781.0,12.848859786987305
2019-09-05,13.140000343322754,12.819999694824219,12.989999771118164,12.84000015258789,23617723.0,12.789098739624023
2019-09-06,12.920000076293945,12.760000228881836,12.84000015258789,12.869999885559082,11470699.0,12.818979263305664
2019-09-09,13.15999984741211,12.899999618530273,12.9399995803833,13.15999984741211,16975406.0,13.107830047607422
2019-09-10,13.300000190734863,13.020000457763672,13.119999885559082,13.119999885559082,15621997.0,13.067988395690918
2019-09-11,13.199999809265137,12.9399995803833,13.149999618530273,12.9399995803833,14854862.0,12.888701438903809
2019-09-12,13.109999656677246,12.90999984741211,12.979999542236328,13.0600004196167,11669077.0,13.00822639465332
2019-09-16,13.130000114440918,12.899999618530273,13.09000015258789,12.949999809265137,13182301.0,12.898661613464355
2019-09-17,12.899999618530273,12.460000038146973,12.899999618530273,12.550000190734863,14085211.0,12.500247955322266
2019-09-18,12.670000076293945,12.5,12.59000015258789,12.640000343322754,8344448.0,12.58989143371582
2019-09-19,13.4399995803833,12.649999618530273,12.649999618530273,13.420000076293945,45569293.0,13.366799354553223
2019-09-20,13.59000015258789,13.220000267028809,13.369999885559082,13.470000267028809,33197561.0,13.416601181030273
2019-09-23,13.6899995803833,13.109999656677246,13.600000381469727,13.25,25450588.0,13.19747257232666
2019-09-24,13.420000076293945,13.0,13.40999984741211,13.0,24486933.0,12.948464393615723
2019-09-25,13.170000076293945,12.729999542236328,13.0,12.729999542236328,17315758.0,12.679533958435059
2019-09-26,12.960000038146973,12.300000190734863,12.859999656677246,12.329999923706055,18401015.0,12.281120300292969
2019-09-27,12.430000305175781,12.279999732971191,12.329999923706055,12.369999885559082,11249322.0,12.320960998535156
2019-09-30,12.390000343322754,12.079999923706055,12.390000343322754,12.09000015258789,8631436.0,12.042071342468262
2019-10-08,12.199999809265137,11.739999771118164,12.119999885559082,11.760000228881836,11326245.0,11.713379859924316
2019-10-09,11.899999618530273,11.680000305175781,11.770000457763672,11.890000343322754,5337272.0,11.842864990234375
2019-10-10,11.970000267028809,11.800000190734863,11.859999656677246,11.890000343322754,6471184.0,11.842864990234375
2019-10-11,11.9399995803833,11.75,11.930000305175781,11.850000381469727,7093092.0,11.803023338317871
2019-10-14,12.149999618530273,11.920000076293945,11.9399995803833,12.149999618530273,11144685.0,12.10183334350586
2019-10-15,12.119999885559082,12.010000228881836,12.109999656677246,12.079999923706055,5296780.0,12.032111167907715
2019-10-16,12.289999961853027,12.050000190734863,12.109999656677246,12.079999923706055,5986667.0,12.032111167907715
2019-10-17,12.15999984741211,12.020000457763672,12.09000015258789,12.119999885559082,4211184.0,12.071952819824219
2019-10-18,12.15999984741211,11.59000015258789,12.079999923706055,11.640000343322754,13272916.0,11.593855857849121
2019-10-21,11.819999694824219,11.5,11.680000305175781,11.770000457763672,6533220.0,11.72334098815918
2019-10-22,11.979999542236328,11.729999542236328,11.729999542236328,11.9399995803833,5481019.0,11.89266586303711
2019-10-23,11.989999771118164,11.729999542236328,11.9399995803833,11.779999732971191,4145211.0,11.73330020904541
2019-10-24,11.819999694824219,11.630000114440918,11.819999694824219,11.75,4569322.0,11.70341968536377
2019-10-25,11.84000015258789,11.65999984741211,11.770000457763672,11.800000190734863,4997455.0,11.75322151184082
2019-10-28,11.979999542236328,11.800000190734863,11.8100004196167,11.9399995803833,8443696.0,11.89266586303711
2019-10-29,11.989999771118164,11.760000228881836,11.920000076293945,11.800000190734863,5653154.0,11.75322151184082
2019-10-30,12.210000038146973,11.890000343322754,11.979999542236328,12.050000190734863,13822031.0,12.002230644226074
2019-10-31,12.130000114440918,11.869999885559082,11.949999809265137,12.100000381469727,7901662.0,12.052032470703125
2019-11-01,12.220000267028809,11.930000305175781,12.010000228881836,12.1899995803833,7353940.0,12.141674995422363
2019-11-04,12.4399995803833,12.15999984741211,12.15999984741211,12.369999885559082,9742408.0,12.320960998535156
2019-11-05,12.539999961853027,12.369999885559082,12.369999885559082,12.380000114440918,10628433.0,12.33092212677002
2019-11-06,12.449999809265137,12.210000038146973,12.369999885559082,12.25,8365073.0,12.201436996459961
2019-11-07,12.420000076293945,12.1899995803833,12.350000381469727,12.359999656677246,5789205.0,12.31100082397461
2019-11-08,12.550000190734863,12.300000190734863,12.420000076293945,12.329999923706055,8641963.0,12.281120300292969
2019-11-11,12.210000038146973,11.84000015258789,12.199999809265137,11.880000114440918,7914185.0,11.832903861999512
2019-11-12,11.979999542236328,11.710000038146973,11.84000015258789,11.949999809265137,5554700.0,11.902626037597656
2019-11-13,11.979999542236328,11.819999694824219,11.90999984741211,11.869999885559082,3717664.0,11.822943687438965
2019-11-14,11.920000076293945,11.75,11.880000114440918,11.789999961853027,4925689.0,11.743260383605957
2019-11-15,11.850000381469727,11.5600004196167,11.8100004196167,11.5600004196167,5847575.0,11.51417350769043
2019-11-18,11.699999809265137,11.40999984741211,11.569999694824219,11.65999984741211,5148465.0,11.613776206970215
2019-11-19,11.880000114440918,11.609999656677246,11.6899995803833,11.880000114440918,4388685.0,11.832903861999512
2019-11-20,11.880000114440918,11.640000343322754,11.84000015258789,11.65999984741211,3642263.0,11.613776206970215
2019-11-21,11.819999694824219,11.539999961853027,11.65999984741211,11.75,2753299.0,11.70341968536377
2019-11-22,11.899999618530273,11.579999923706055,11.760000228881836,11.619999885559082,5641528.0,11.573934555053711
2019-11-25,11.670000076293945,11.449999809265137,11.59000015258789,11.670000076293945,4542163.0,11.623736381530762
2019-11-26,11.899999618530273,11.670000076293945,11.670000076293945,11.829999923706055,7597490.0,11.783102035522461
2019-11-27,11.920000076293945,11.75,11.779999732971191,11.789999961853027,3881228.0,11.743260383605957
2019-11-28,11.899999618530273,11.710000038146973,11.819999694824219,11.770000457763672,3092109.0,11.72334098815918
2019-11-29,11.8100004196167,11.600000381469727,11.729999542236328,11.699999809265137,5263796.0,11.653617858886719
2019-12-02,11.789999961853027,11.630000114440918,11.710000038146973,11.6899995803833,5110038.0,11.643656730651855
2019-12-03,11.800000190734863,11.600000381469727,11.619999885559082,11.800000190734863,4112258.0,11.75322151184082
2019-12-04,11.829999923706055,11.699999809265137,11.729999542236328,11.819999694824219,3955648.0,11.773141860961914
2019-12-05,11.920000076293945,11.829999923706055,11.84000015258789,11.920000076293945,4526715.0,11.872745513916016
2019-12-06,11.949999809265137,11.8100004196167,11.949999809265137,11.920000076293945,4690209.0,11.872745513916016
2019-12-09,12.079999923706055,11.880000114440918,11.899999618530273,12.0,6638990.0,11.952428817749023
2019-12-10,12.100000381469727,11.949999809265137,12.0,12.050000190734863,4365714.0,12.002230644226074
2019-12-11,12.09000015258789,11.930000305175781,12.0600004196167,11.970000267028809,4633409.0,11.922547340393066
2019-12-12,12.260000228881836,11.84000015258789,11.949999809265137,12.170000076293945,15231875.0,12.12175464630127
2019-12-13,12.25,12.079999923706055,12.130000114440918,12.210000038146973,13078135.0,12.161596298217773
2019-12-16,12.34000015258789,12.180000305175781,12.220000267028809,12.300000190734863,11567527.0,12.251238822937012
2019-12-17,12.489999771118164,12.25,12.300000190734863,12.4399995803833,14577980.0,12.3906831741333
2019-12-18,12.4399995803833,12.279999732971191,12.420000076293945,12.300000190734863,12723033.0,12.251238822937012
2019-12-19,12.420000076293945,12.220000267028809,12.289999961853027,12.34000015258789,14620892.0,12.291080474853516
2019-12-20,12.40999984741211,12.25,12.34000015258789,12.270000457763672,13394001.0,12.221358299255371
2019-12-23,12.3100004196167,12.010000228881836,12.229999542236328,12.029999732971191,10290495.0,11.982309341430664
2019-12-24,12.130000114440918,12.020000457763672,12.029999732971191,12.109999656677246,6139811.0,12.061991691589355
2019-12-25,12.140000343322754,12.039999961853027,12.119999885559082,12.109999656677246,6071720.0,12.061991691589355
2019-12-26,12.239999771118164,12.079999923706055,12.109999656677246,12.1899995803833,6613075.0,12.141674995422363
2019-12-27,12.369999885559082,12.170000076293945,12.229999542236328,12.3100004196167,16517001.0,12.261199951171875
2019-12-30,12.779999732971191,12.260000228881836,12.359999656677246,12.6899995803833,25005833.0,12.639692306518555
2019-12-31,12.710000038146973,12.529999732971191,12.600000381469727,12.600000381469727,11739044.0,12.550049781799316
2020-01-02,12.890000343322754,12.649999618530273,12.699999809265137,12.800000190734863,15705568.0,12.74925708770752
2020-01-03,12.960000038146973,12.720000267028809,12.8100004196167,12.869999885559082,12145781.0,12.818979263305664
2020-01-06,12.930000305175781,12.649999618530273,12.699999809265137,12.789999961853027,13947830.0,12.739296913146973
2020-01-07,13.079999923706055,12.789999961853027,12.789999961853027,13.079999923706055,16090995.0,13.028146743774414
2020-01-08,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,12404628.0,12.74925708770752
2020-01-09,13.109999656677246,12.859999656677246,12.920000076293945,12.9399995803833,10533247.0,12.888701438903809
2020-01-10,13.0,12.829999923706055,12.979999542236328,12.890000343322754,6759513.0,12.838900566101074
2020-01-13,13.0,13.0,13.0,13.0,8620583.0,12.948464393615723
2020-01-14,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,8167640.0,12.908622741699219
2020-01-15,12.949999809265137,12.680000305175781,12.930000305175781,12.710000038146973,9423519.0,12.659613609313965
2020-01-16,12.789999961853027,12.609999656677246,12.739999771118164,12.680000305175781,9147955.0,12.629733085632324
2020-01-17,13.020000457763672,12.670000076293945,12.699999809265137,12.850000381469727,14252714.0,12.79905891418457
2020-01-20,12.699999809265137,12.239999771118164,12.699999809265137,12.319999694824219,30261095.0,12.271159172058105
2020-01-21,12.119999885559082,11.710000038146973,12.109999656677246,11.75,39942810.0,11.70341968536377
2020-01-22,11.949999809265137,11.5600004196167,11.600000381469727,11.859999656677246,20297909.0,11.812982559204102
2020-01-23,11.640000343322754,11.279999732971191,11.619999885559082,11.399999618530273,21306152.0,11.354806900024414
2020-02-03,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,5079100.0,10.21932601928711
2020-02-04,10.050000190734863,9.239999771118164,9.239999771118164,9.899999618530273,42976412.0,9.860753059387207
2020-02-05,10.079999923706055,9.6899995803833,9.800000190734863,9.9399995803833,19627855.0,9.900594711303711
2020-02-06,10.229999542236328,9.760000228881836,9.920000076293945,10.199999809265137,26183119.0,10.159564018249512
2020-02-07,10.510000228881836,9.970000267028809,10.050000190734863,10.5,24640433.0,10.458374977111816
2020-02-10,10.699999809265137,10.1899995803833,10.300000190734863,10.5,22111842.0,10.458374977111816
2020-02-11,10.569999694824219,10.350000381469727,10.449999809265137,10.359999656677246,19428513.0,10.318929672241211
2020-02-12,10.649999618530273,10.350000381469727,10.369999885559082,10.609999656677246,21879999.0,10.567938804626465
2020-02-13,10.609999656677246,10.399999618530273,10.520000457763672,10.40999984741211,16901442.0,10.368731498718262
2020-02-14,10.5,10.319999694824219,10.399999618530273,10.420000076293945,13013851.0,10.378691673278809
2020-02-17,10.84000015258789,10.390000343322754,10.399999618530273,10.819999694824219,22930046.0,10.777106285095215
2020-02-18,11.079999923706055,10.8100004196167,10.829999923706055,11.0,22076112.0,10.956392288208008
2020-02-19,11.279999732971191,10.90999984741211,11.0,11.199999809265137,20602729.0,11.155599594116211
2020-02-20,11.710000038146973,11.239999771118164,11.289999961853027,11.479999542236328,41429266.0,11.434489250183105
2020-02-21,11.40999984741211,11.140000343322754,11.319999694824219,11.220000267028809,36619832.0,11.175520896911621
2020-02-24,11.100000381469727,10.720000267028809,11.100000381469727,10.869999885559082,35124373.0,10.826908111572266
2020-02-25,10.699999809265137,10.399999618530273,10.539999961853027,10.65999984741211,25157490.0,10.617740631103516
2020-02-26,10.84000015258789,10.4399995803833,10.5,10.699999809265137,20449500.0,10.657581329345703
2020-02-27,11.039999961853027,10.6899995803833,10.710000038146973,10.720000267028809,22371426.0,10.677502632141113
2020-02-28,10.529999732971191,10.109999656677246,10.460000038146973,10.210000038146973,23140195.0,10.169524192810059
2020-03-02,10.520000457763672,10.199999809265137,10.289999961853027,10.489999771118164,17940275.0,10.448413848876953
2020-03-03,10.789999961853027,10.460000038146973,10.609999656677246,10.5600004196167,21009971.0,10.518136978149414
2020-03-04,10.65999984741211,10.369999885559082,10.430000305175781,10.649999618530273,18657631.0,10.607779502868652
2020-03-05,11.050000190734863,10.670000076293945,10.75,11.050000190734863,31938419.0,11.006195068359375
2020-03-06,10.979999542236328,10.800000190734863,10.890000343322754,10.899999618530273,17592854.0,10.856788635253906
2020-03-09,10.739999771118164,10.470000267028809,10.699999809265137,10.489999771118164,18037080.0,10.448413848876953
2020-03-10,10.800000190734863,10.289999961853027,10.300000190734863,10.789999961853027,22413788.0,10.747224807739258
2020-03-11,11.239999771118164,10.770000457763672,10.84000015258789,11.069999694824219,44256780.0,11.026114463806152
2020-03-12,10.960000038146973,10.59000015258789,10.850000381469727,10.640000343322754,25748735.0,10.597820281982422
2020-03-13,10.869999885559082,10.079999923706055,10.149999618530273,10.859999656677246,26981023.0,10.816946983337402
2020-03-16,10.880000114440918,10.430000305175781,10.850000381469727,10.489999771118164,23342840.0,10.448413848876953
2020-03-17,10.699999809265137,10.140000343322754,10.529999732971191,10.3100004196167,17251049.0,10.269128799438477
2020-03-18,10.520000457763672,10.079999923706055,10.40999984741211,10.079999923706055,18119758.0,10.040040016174316
2020-03-19,10.25,9.920000076293945,10.149999618530273,10.239999771118164,17950223.0,10.199405670166016
2020-03-20,10.819999694824219,10.100000381469727,10.300000190734863,10.770000457763672,24141677.0,10.727304458618164
2020-03-23,10.470000267028809,10.100000381469727,10.399999618530273,10.149999618530273,20629012.0,10.109762191772461
2020-03-24,10.380000114440918,10.0600004196167,10.300000190734863,10.350000381469727,16267215.0,10.308969497680664
2020-03-25,10.670000076293945,10.369999885559082,10.529999732971191,10.5,19668399.0,10.458374977111816
2020-03-26,10.4399995803833,10.210000038146973,10.399999618530273,10.25,14406403.0,10.209365844726562
2020-03-27,10.430000305175781,10.229999542236328,10.350000381469727,10.25,14466860.0,10.209365844726562
2020-03-30,10.050000190734863,9.710000038146973,10.010000228881836,9.829999923706055,19792036.0,9.791030883789062
2020-03-31,9.930000305175781,9.65999984741211,9.899999618530273,9.6899995803833,11472564.0,9.651585578918457
2020-04-01,9.819999694824219,9.609999656677246,9.670000076293945,9.699999809265137,9664099.0,9.661545753479004
2020-04-02,9.859999656677246,9.630000114440918,9.640000343322754,9.850000381469727,9882299.0,9.810952186584473
2020-04-03,9.920000076293945,9.75,9.819999694824219,9.859999656677246,9617367.0,9.820911407470703
2020-04-07,10.149999618530273,10.020000457763672,10.039999961853027,10.100000381469727,14353169.0,10.059961318969727
2020-04-08,10.420000076293945,10.0,10.039999961853027,10.279999732971191,16916191.0,10.239246368408203
2020-04-09,10.329999923706055,10.180000305175781,10.3100004196167,10.25,12741324.0,10.209365844726562
2020-04-10,10.1899995803833,9.920000076293945,10.1899995803833,9.960000038146973,14897027.0,9.920516014099121
2020-04-13,9.960000038146973,9.789999961853027,9.859999656677246,9.829999923706055,10056304.0,9.791030883789062
2020-04-14,9.949999809265137,9.779999732971191,9.880000114440918,9.9399995803833,11534336.0,9.900594711303711
2020-04-15,9.9399995803833,9.859999656677246,9.90999984741211,9.899999618530273,9734149.0,9.860753059387207
2020-04-16,9.9399995803833,9.84000015258789,9.890000343322754,9.899999618530273,6528597.0,9.860753059387207
2020-04-17,10.1899995803833,9.90999984741211,9.9399995803833,10.109999656677246,18913023.0,10.069920539855957
2020-04-20,10.15999984741211,10.020000457763672,10.130000114440918,10.079999923706055,11154102.0,10.040040016174316
2020-04-21,10.079999923706055,9.920000076293945,10.079999923706055,10.050000190734863,10251032.0,10.01015853881836
2020-04-22,10.239999771118164,9.9399995803833,9.970000267028809,10.1899995803833,14008965.0,10.149602890014648
2020-04-23,10.270000457763672,10.109999656677246,10.239999771118164,10.15999984741211,9900850.0,10.119722366333008
2020-04-24,10.300000190734863,10.079999923706055,10.119999885559082,10.220000267028809,15517002.0,10.179485321044922
2020-04-27,10.430000305175781,10.15999984741211,10.25,10.1899995803833,15152950.0,10.149602890014648
2020-04-28,10.149999618530273,9.65999984741211,10.09000015258789,10.0,16966833.0,9.960356712341309
2020-04-29,10.239999771118164,9.819999694824219,9.880000114440918,10.09000015258789,15499996.0,10.050000190734863
2020-04-30,10.579999923706055,10.260000228881836,10.279999732971191,10.5,33281914.0,10.458374977111816
2020-05-06,10.34000015258789,10.010000228881836,10.260000228881836,10.130000114440918,25013631.0,10.089841842651367
2020-05-07,10.09000015258789,9.960000038146973,10.09000015258789,10.0,11288719.0,9.960356712341309
2020-05-08,10.199999809265137,10.0,10.050000190734863,10.15999984741211,13406916.0,10.119722366333008
2020-05-11,10.229999542236328,10.029999732971191,10.149999618530273,10.0600004196167,12464932.0,10.020119667053223
2020-05-12,10.079999923706055,9.970000267028809,10.050000190734863,10.010000228881836,6206455.0,9.970317840576172
2020-05-13,10.029999732971191,9.920000076293945,9.989999771118164,10.0,7027500.0,9.960356712341309
2020-05-14,9.979999542236328,9.880000114440918,9.949999809265137,9.880000114440918,7901625.0,9.840832710266113
2020-05-15,9.949999809265137,9.850000381469727,9.899999618530273,9.859999656677246,6648402.0,9.820911407470703
2020-05-18,9.899999618530273,9.770000457763672,9.859999656677246,9.850000381469727,8340770.0,9.810952186584473
2020-05-19,10.020000457763672,9.84000015258789,9.960000038146973,9.850000381469727,7850493.0,9.810952186584473
2020-05-20,9.859999656677246,9.779999732971191,9.850000381469727,9.800000190734863,9476062.0,9.761150360107422
2020-05-21,9.859999656677246,9.739999771118164,9.8100004196167,9.75,10066853.0,9.711347579956055
2020-05-22,9.770000457763672,9.460000038146973,9.75,9.479999542236328,13910011.0,9.442418098449707
2020-05-25,9.479999542236328,9.34000015258789,9.449999809265137,9.420000076293945,7050189.0,9.38265609741211
2020-05-26,9.569999694824219,9.420000076293945,9.4399995803833,9.550000190734863,7040576.0,9.512141227722168
2020-05-27,9.710000038146973,9.4399995803833,9.539999961853027,9.699999809265137,9019259.0,9.661545753479004
2020-05-28,10.069999694824219,9.609999656677246,9.65999984741211,10.0600004196167,22390598.0,10.020119667053223
2020-05-29,10.260000228881836,9.899999618530273,9.90999984741211,10.029999732971191,25184531.0,9.990238189697266
2020-06-01,10.460000038146973,10.039999961853027,10.050000190734863,10.319999694824219,33717341.0,10.279088020324707
2020-06-02,10.40999984741211,10.050000190734863,10.3100004196167,10.09000015258789,25152627.0,10.050000190734863
2020-06-03,10.180000305175781,9.970000267028809,10.079999923706055,10.050000190734863,12818977.0,10.050000190734863
2020-06-04,10.09000015258789,9.960000038146973,10.039999961853027,10.020000457763672,8083541.0,10.020000457763672
2020-06-05,10.270000457763672,9.989999771118164,10.050000190734863,10.1899995803833,15763305.0,10.1899995803833
2020-06-08,10.260000228881836,10.079999923706055,10.210000038146973,10.1899995803833,16120503.0,10.1899995803833
2020-06-09,10.369999885559082,10.170000076293945,10.1899995803833,10.199999809265137,13481929.0,10.199999809265137
2020-06-10,10.260000228881836,10.069999694824219,10.239999771118164,10.130000114440918,9536624.0,10.130000114440918
2020-06-11,10.170000076293945,10.010000228881836,10.069999694824219,10.029999732971191,9382167.0,10.029999732971191
2020-06-12,10.300000190734863,9.829999923706055,9.899999618530273,10.260000228881836,17479449.0,10.260000228881836
2020-06-15,10.119999885559082,9.930000305175781,10.029999732971191,9.949999809265137,15638857.0,9.949999809265137
2020-06-16,10.0,9.850000381469727,9.970000267028809,9.920000076293945,12015041.0,9.920000076293945
2020-06-17,9.899999618530273,9.6899995803833,9.899999618530273,9.779999732971191,12418297.0,9.779999732971191
2020-06-18,9.789999961853027,9.699999809265137,9.779999732971191,9.779999732971191,6434006.0,9.779999732971191
2020-06-19,9.920000076293945,9.770000457763672,9.789999961853027,9.899999618530273,9790062.0,9.899999618530273
2020-06-22,9.890000343322754,9.789999961853027,9.859999656677246,9.84000015258789,8299189.0,9.84000015258789
2020-06-23,9.84000015258789,9.760000228881836,9.829999923706055,9.8100004196167,5774583.0,9.8100004196167
2020-06-24,9.829999923706055,9.720000267028809,9.789999961853027,9.739999771118164,6756612.0,9.739999771118164
2020-06-29,9.789999961853027,9.609999656677246,9.779999732971191,9.630000114440918,7039122.0,9.630000114440918
2020-06-30,9.880000114440918,9.65999984741211,9.65999984741211,9.869999885559082,10744239.0,9.869999885559082
2020-07-01,9.9399995803833,9.779999732971191,9.890000343322754,9.930000305175781,11394366.0,9.930000305175781
2020-07-02,10.100000381469727,9.850000381469727,9.920000076293945,10.09000015258789,20372591.0,10.09000015258789
2020-07-03,10.329999923706055,10.050000190734863,10.09000015258789,10.300000190734863,26735922.0,10.300000190734863
2020-07-06,11.09000015258789,10.329999923706055,10.329999923706055,11.020000457763672,41952058.0,11.020000457763672
2020-07-07,11.239999771118164,10.779999732971191,11.149999618530273,10.789999961853027,39495689.0,10.789999961853027
2020-07-08,11.0,10.619999885559082,10.739999771118164,10.960000038146973,27839441.0,10.960000038146973
2020-07-09,11.579999923706055,10.920000076293945,10.960000038146973,11.380000114440918,40691169.0,11.380000114440918
2020-07-10,11.489999771118164,11.09000015258789,11.25,11.220000267028809,24646255.0,11.220000267028809
2020-07-13,11.529999732971191,11.09000015258789,11.170000076293945,11.5,32960353.0,11.5
2020-07-14,11.890000343322754,11.329999923706055,11.470000267028809,11.630000114440918,41646791.0,11.630000114440918
2020-07-15,12.789999961853027,11.779999732971191,12.3100004196167,11.880000114440918,77935494.0,11.880000114440918
2020-07-16,11.640000343322754,11.039999961853027,11.609999656677246,11.0600004196167,45453970.0,11.0600004196167
2020-07-17,11.4399995803833,10.90999984741211,10.979999542236328,11.130000114440918,26600228.0,11.130000114440918
2020-07-20,11.300000190734863,10.920000076293945,11.140000343322754,11.279999732971191,21856551.0,11.279999732971191
2020-07-21,11.289999961853027,11.100000381469727,11.289999961853027,11.220000267028809,16217077.0,11.220000267028809
2020-07-22,11.4399995803833,11.09000015258789,11.1899995803833,11.220000267028809,23253247.0,11.220000267028809
2020-07-23,11.170000076293945,10.649999618530273,11.100000381469727,10.930000305175781,26380530.0,10.930000305175781
2020-07-24,11.050000190734863,10.510000228881836,10.920000076293945,10.550000190734863,21783878.0,10.550000190734863
2020-07-27,10.640000343322754,10.270000457763672,10.529999732971191,10.510000228881836,17830612.0,10.510000228881836
2020-07-28,10.630000114440918,10.390000343322754,10.539999961853027,10.449999809265137,9702588.0,10.449999809265137
2020-07-29,10.649999618530273,10.359999656677246,10.449999809265137,10.640000343322754,12642914.0,10.640000343322754
2020-07-30,10.739999771118164,10.510000228881836,10.640000343322754,10.579999923706055,13389449.0,10.579999923706055
2020-07-31,10.84000015258789,10.529999732971191,10.5600004196167,10.729999542236328,16298344.0,10.729999542236328
2020-08-03,10.989999771118164,10.75,10.789999961853027,10.979999542236328,23357993.0,10.979999542236328
2020-08-04,10.970000267028809,10.819999694824219,10.970000267028809,10.899999618530273,15072753.0,10.899999618530273
2020-08-05,10.890000343322754,10.699999809265137,10.819999694824219,10.760000228881836,13702529.0,10.760000228881836
2020-08-06,10.920000076293945,10.630000114440918,10.760000228881836,10.880000114440918,18134393.0,10.880000114440918
2020-08-07,11.079999923706055,10.720000267028809,10.84000015258789,10.84000015258789,18864502.0,10.84000015258789
2020-08-10,11.920000076293945,10.680000305175781,10.8100004196167,11.619999885559082,52962253.0,11.619999885559082
2020-08-11,12.460000038146973,11.640000343322754,11.649999618530273,12.029999732971191,67697389.0,12.029999732971191
2020-08-12,12.390000343322754,11.8100004196167,12.25,12.210000038146973,39943914.0,12.210000038146973
2020-08-13,12.850000381469727,12.279999732971191,12.279999732971191,12.489999771118164,43132513.0,12.489999771118164
2020-08-14,12.470000267028809,12.119999885559082,12.319999694824219,12.329999923706055,21958230.0,12.329999923706055
2020-08-17,12.550000190734863,12.119999885559082,12.399999618530273,12.420000076293945,26515240.0,12.420000076293945
2020-08-18,12.680000305175781,12.3100004196167,12.420000076293945,12.479999542236328,17800415.0,12.479999542236328
2020-08-19,12.819999694824219,12.359999656677246,12.510000228881836,12.510000228881836,25086285.0,12.510000228881836
2020-08-20,12.739999771118164,12.239999771118164,12.470000267028809,12.270000457763672,20817592.0,12.270000457763672
2020-08-21,12.779999732971191,12.229999542236328,12.300000190734863,12.619999885559082,19689956.0,12.619999885559082
2020-08-24,13.029999732971191,12.479999542236328,12.739999771118164,12.880000114440918,18580756.0,12.880000114440918
2020-08-25,13.029999732971191,12.619999885559082,12.970000267028809,12.800000190734863,20658589.0,12.800000190734863
2020-08-26,12.699999809265137,12.229999542236328,12.699999809265137,12.279999732971191,18868212.0,12.279999732971191
2020-08-27,12.449999809265137,12.100000381469727,12.359999656677246,12.1899995803833,15677317.0,12.1899995803833
2020-08-28,12.460000038146973,12.050000190734863,12.199999809265137,12.350000381469727,14679182.0,12.350000381469727
2020-08-31,12.84000015258789,12.319999694824219,12.489999771118164,12.359999656677246,16101077.0,12.359999656677246
2020-09-01,12.880000114440918,12.350000381469727,12.4399995803833,12.779999732971191,16585189.0,12.779999732971191
2020-09-02,12.9399995803833,12.550000190734863,12.760000228881836,12.779999732971191,17414511.0,12.779999732971191
2020-09-03,13.050000190734863,12.399999618530273,12.800000190734863,12.529999732971191,19808238.0,12.529999732971191
2020-09-04,12.5,12.229999542236328,12.260000228881836,12.380000114440918,12978005.0,12.380000114440918
2020-09-07,13.390000343322754,12.430000305175781,12.520000457763672,12.619999885559082,37966274.0,12.619999885559082
2020-09-08,12.760000228881836,12.079999923706055,12.619999885559082,12.220000267028809,31887624.0,12.220000267028809
2020-09-09,12.399999618530273,11.600000381469727,12.09000015258789,11.640000343322754,26434543.0,11.640000343322754
2020-09-10,11.850000381469727,11.40999984741211,11.729999542236328,11.449999809265137,18043845.0,11.449999809265137
2020-09-11,11.649999618530273,11.380000114440918,11.390000343322754,11.5600004196167,15265486.0,11.5600004196167
2020-09-14,12.09000015258789,11.569999694824219,11.59000015258789,12.050000190734863,22532765.0,12.050000190734863
2020-09-15,12.449999809265137,11.949999809265137,12.020000457763672,12.3100004196167,25396341.0,12.3100004196167
2020-09-16,12.319999694824219,11.869999885559082,12.149999618530273,12.140000343322754,22658770.0,12.140000343322754
2020-09-17,12.319999694824219,11.789999961853027,12.130000114440918,11.949999809265137,14881321.0,11.949999809265137
2020-09-18,12.329999923706055,11.880000114440918,11.979999542236328,12.329999923706055,17666462.0,12.329999923706055
2020-09-21,12.4399995803833,11.779999732971191,12.329999923706055,11.90999984741211,23746904.0,11.90999984741211
2020-09-22,11.899999618530273,11.4399995803833,11.850000381469727,11.470000267028809,18097047.0,11.470000267028809
2020-09-23,11.579999923706055,11.300000190734863,11.569999694824219,11.390000343322754,14563410.0,11.390000343322754
2020-09-24,11.350000381469727,11.0600004196167,11.3100004196167,11.079999923706055,12881012.0,11.079999923706055
2020-09-25,11.239999771118164,11.0600004196167,11.140000343322754,11.140000343322754,9051155.0,11.140000343322754
2020-09-28,11.199999809265137,11.0,11.15999984741211,11.0,7768232.0,11.0
2020-09-29,11.109999656677246,10.9399995803833,11.050000190734863,10.960000038146973,9649469.0,10.960000038146973
2020-09-30,11.069999694824219,10.890000343322754,11.0,11.0,8269187.0,11.0
2020-10-09,11.550000190734863,11.130000114440918,11.350000381469727,11.15999984741211,18621713.0,11.15999984741211
2020-10-12,11.350000381469727,10.960000038146973,11.109999656677246,11.270000457763672,14786234.0,11.270000457763672
2020-10-13,11.25,10.949999809265137,11.210000038146973,11.010000228881836,15719588.0,11.010000228881836
2020-10-14,10.979999542236328,10.550000190734863,10.960000038146973,10.600000381469727,19954387.0,10.600000381469727
2020-10-15,10.630000114440918,10.4399995803833,10.600000381469727,10.489999771118164,9858406.0,10.489999771118164
2020-10-16,10.569999694824219,10.40999984741211,10.489999771118164,10.4399995803833,8297215.0,10.4399995803833
2020-10-19,10.5600004196167,10.34000015258789,10.460000038146973,10.380000114440918,10393419.0,10.380000114440918
2020-10-20,10.460000038146973,10.3100004196167,10.369999885559082,10.449999809265137,9642883.0,10.449999809265137
2020-10-21,10.539999961853027,10.369999885559082,10.449999809265137,10.430000305175781,8500490.0,10.430000305175781
2020-10-22,10.430000305175781,10.300000190734863,10.369999885559082,10.380000114440918,6205825.0,10.380000114440918
2020-10-23,10.619999885559082,10.369999885559082,10.380000114440918,10.449999809265137,12671192.0,10.449999809265137
2020-10-26,10.489999771118164,10.279999732971191,10.430000305175781,10.399999618530273,7388145.0,10.399999618530273
2020-10-27,10.390000343322754,10.260000228881836,10.3100004196167,10.270000457763672,2732300.0,10.270000457763672