Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,15.347800254821777,14.782600402832031,15.239100456237793,14.884099960327148,3908720.0,12.902420043945312
2010-01-05,15.492799758911133,14.847800254821777,14.934800148010254,15.398599624633789,7325159.0,13.348420143127441
2010-01-06,15.85509967803955,15.311599731445312,15.507200241088867,15.637700080871582,8272621.0,13.555685043334961
2010-01-07,15.927499771118164,15.550700187683105,15.579700469970703,15.724599838256836,8737379.0,13.631014823913574
2010-01-08,16.19569969177246,15.51449966430664,15.652199745178223,16.086999893188477,11654327.0,13.945164680480957
2010-01-11,16.28260040283203,15.739100456237793,16.21739959716797,15.920299530029297,5693539.0,13.8006591796875
2010-01-12,16.88409996032715,15.746399879455566,15.920299530029297,16.862300872802734,11136762.0,14.617241859436035
2010-01-13,17.34779930114746,16.427499771118164,16.543500900268555,17.188400268554688,13316909.0,14.899923324584961
2010-01-14,17.52899932861328,16.89859962463379,17.01449966430664,17.33329963684082,8343494.0,15.025530815124512
2010-01-15,17.31879997253418,16.521699905395508,17.188400268554688,16.746400833129883,7791050.0,14.516772270202637
2010-01-18,17.80430030822754,16.47100067138672,16.65220069885254,17.68120002746582,8829578.0,15.327108383178711
2010-01-19,18.188400268554688,17.427499771118164,17.673900604248047,17.543500900268555,10969052.0,15.207746505737305
2010-01-20,17.753599166870117,16.072500228881836,17.543500900268555,16.239099502563477,10720274.0,14.077014923095703
2010-01-21,16.66670036315918,16.072500228881836,16.31879997253418,16.18120002746582,6271280.0,14.026823997497559
2010-01-25,16.28260040283203,15.289899826049805,15.550700187683105,15.449299812316895,8564068.0,13.39236831665039
2010-01-26,15.797100067138672,14.434800148010254,15.724599838256836,14.739100456237793,7976057.0,12.776725769042969
2010-01-27,14.782600402832031,13.572500228881836,14.456500053405762,14.01449966430664,11527618.0,12.148599624633789
2010-01-28,14.492799758911133,13.623200416564941,13.804300308227539,14.478300094604492,8343088.0,12.550649642944336
2010-01-29,15.217399597167969,14.094200134277344,14.195699691772461,14.847800254821777,9463156.0,12.870953559875488
2010-02-01,14.782600402832031,14.057999610900879,14.782600402832031,14.688400268554688,5973530.0,12.732775688171387
2010-02-02,15.072500228881836,14.057999610900879,14.66670036315918,14.253600120544434,7353664.0,12.355864524841309
2010-02-03,14.384099960327148,13.623200416564941,14.31879997253418,14.17389965057373,8309590.0,12.286776542663574
2010-02-04,14.695699691772461,13.913000106811523,14.130399703979492,14.529000282287598,7448218.0,12.594598770141602
2010-02-05,14.195699691772461,13.260899543762207,14.072500228881836,13.586999893188477,6150921.0,11.778017044067383
2010-02-08,13.963800430297852,13.311599731445312,13.652199745178223,13.391300201416016,5317041.0,11.608372688293457
2010-02-09,13.51449966430664,13.057999610900879,13.304300308227539,13.311599731445312,3959387.0,11.53928279876709
2010-02-10,13.579700469970703,13.34060001373291,13.405799865722656,13.557999610900879,3073154.0,11.752876281738281
2010-02-11,14.021699905395508,13.51449966430664,13.565199851989746,13.992799758911133,4494427.0,12.129788398742676
2010-02-12,14.130399703979492,13.884099960327148,14.108699798583984,14.086999893188477,1932312.0,12.211445808410645
2010-02-22,14.246399879455566,13.876799583435059,14.086999893188477,14.231900215148926,2783704.0,12.337054252624512
2010-02-23,14.492799758911133,14.021699905395508,14.152199745178223,14.492799758911133,2898747.0,12.56321907043457
2010-02-24,14.804300308227539,14.202899932861328,14.398599624633789,14.782600402832031,6252410.0,12.814435005187988
2010-02-25,15.14490032196045,14.637700080871582,14.789899826049805,14.970999717712402,5718116.0,12.977749824523926
2010-02-26,15.217399597167969,14.637700080871582,14.970999717712402,14.688400268554688,6343373.0,12.732775688171387
2010-03-01,14.82610034942627,14.565199851989746,14.688400268554688,14.811599731445312,4390885.0,12.839571952819824
2010-03-02,14.83329963684082,14.456500053405762,14.83329963684082,14.543499946594238,4220131.0,12.607166290283203
2010-03-03,14.710100173950195,14.369600296020508,14.543499946594238,14.615900039672852,7758105.0,12.669930458068848
2010-03-04,14.695699691772461,13.847800254821777,14.579700469970703,13.956500053405762,6883056.0,12.098320960998535
2010-03-05,14.275400161743164,13.83329963684082,13.970999717712402,13.85509967803955,4451499.0,12.01042366027832
2010-03-08,14.130399703979492,13.695699691772461,13.876799583435059,13.978300094604492,4630596.0,12.117218971252441
2010-03-09,14.050700187683105,13.572500228881836,14.050700187683105,13.768099784851074,6307257.0,11.935004234313965
2010-03-10,13.98550033569336,13.695699691772461,13.876799583435059,13.876799583435059,5956021.0,12.029232025146484
2010-03-11,13.927499771118164,13.51449966430664,13.927499771118164,13.717399597167969,8339634.0,11.8910551071167
2010-03-12,13.760899543762207,13.413000106811523,13.65939998626709,13.434800148010254,4939382.0,11.646080017089844
2010-03-15,13.470999717712402,12.82610034942627,13.405799865722656,12.978300094604492,6988402.0,11.250359535217285
2010-03-16,13.007200241088867,12.572500228881836,12.978300094604492,12.898599624633789,9185534.0,11.181269645690918
2010-03-17,13.470999717712402,12.862299919128418,12.898599624633789,13.32610034942627,11386209.0,11.55185317993164
2010-03-18,13.572500228881836,13.268099784851074,13.35509967803955,13.420299530029297,6069712.0,11.633511543273926
2010-03-19,13.608699798583984,13.347800254821777,13.420299530029297,13.427499771118164,4474331.0,11.639752388000488
2010-03-22,14.48550033569336,13.405799865722656,13.478300094604492,14.347800254821777,15925544.0,12.43752384185791
2010-03-23,14.695699691772461,14.202899932861328,14.33329963684082,14.529000282287598,16062121.0,12.594598770141602
2010-03-24,14.702899932861328,14.347800254821777,14.637700080871582,14.507200241088867,7650883.0,12.575701713562012
2010-03-25,14.492799758911133,14.101400375366211,14.492799758911133,14.188400268554688,5355645.0,12.299347877502441
2010-03-26,14.391300201416016,14.057999610900879,14.18120002746582,14.202899932861328,4520988.0,12.311915397644043
2010-03-29,14.492799758911133,14.115900039672852,14.202899932861328,14.289899826049805,4328933.0,12.38733196258545
2010-03-30,14.311599731445312,13.913000106811523,14.289899826049805,14.01449966430664,5939096.0,12.148599624633789
2010-03-31,14.130399703979492,13.688400268554688,14.057999610900879,13.804300308227539,4435791.0,11.966385841369629
2010-04-01,14.5,13.804300308227539,13.83329963684082,14.48550033569336,7923042.0,12.556890487670898
2010-04-02,15.376799583435059,14.521699905395508,14.550700187683105,15.260899543762207,19214898.0,13.229053497314453
2010-04-06,15.470999717712402,15.007200241088867,15.007200241088867,15.470999717712402,8556556.0,13.411178588867188
2010-04-07,15.82610034942627,15.231900215148926,15.32610034942627,15.507200241088867,10550194.0,13.442560195922852
2010-04-08,15.782600402832031,15.32610034942627,15.5,15.449299812316895,6076794.0,13.39236831665039
2010-04-09,15.898599624633789,15.362299919128418,15.449299812316895,15.804300308227539,7714853.0,13.700104713439941
2010-04-12,16.60140037536621,15.710100173950195,16.03619956970215,16.086999893188477,10766832.0,13.945164680480957
2010-04-13,16.362300872802734,15.01449966430664,16.086999893188477,15.942000389099121,10516383.0,13.81947135925293
2010-04-14,16.688400268554688,15.463800430297852,15.884099960327148,16.355100631713867,8241504.0,14.177570343017578
2010-04-15,17.02899932861328,16.362300872802734,16.362300872802734,16.44930076599121,8498391.0,14.259228706359863
2010-04-16,16.507200241088867,15.869600296020508,16.434799194335938,16.130399703979492,3425678.0,13.982787132263184
2010-04-19,16.072500228881836,15.529000282287598,15.942000389099121,15.615900039672852,6817291.0,13.536787986755371
2010-04-20,15.98550033569336,15.0,15.507200241088867,15.978300094604492,7467400.0,13.850937843322754
2010-04-21,16.811599731445312,15.797100067138672,15.942000389099121,16.66670036315918,8654042.0,14.44768238067627
2010-04-22,17.02899932861328,16.173900604248047,16.52899932861328,16.44930076599121,8192394.0,14.259228706359863
2010-04-23,16.78260040283203,16.427499771118164,16.441999435424805,16.73189926147461,6069036.0,14.504201889038086
2010-04-26,16.83329963684082,16.420299530029297,16.760900497436523,16.60140037536621,4936266.0,14.391079902648926
2010-04-27,16.34779930114746,15.507200241088867,16.34779930114746,15.84060001373291,5179953.0,13.731571197509766
2010-04-28,15.942000389099121,15.405799865722656,15.434800148010254,15.652199745178223,2547367.0,13.568255424499512
2010-04-29,15.891300201416016,14.85509967803955,15.789899826049805,14.913000106811523,3887152.0,12.927472114562988
2010-04-30,15.282600402832031,14.007200241088867,14.782600402832031,15.14490032196045,5365392.0,13.128498077392578
2010-05-04,15.304300308227539,14.753600120544434,14.927499771118164,14.847800254821777,1984248.0,12.870953559875488
2010-05-05,15.311599731445312,14.702899932861328,14.731900215148926,15.217399597167969,2550945.0,13.191344261169434
2010-05-06,15.369600296020508,14.260899543762207,15.369600296020508,14.289899826049805,4823459.0,12.38733196258545
2010-05-07,14.492799758911133,12.862299919128418,14.007200241088867,12.934800148010254,11435148.0,11.212650299072266
2010-05-10,13.036199569702148,11.992799758911133,12.85509967803955,12.369600296020508,11260897.0,10.722702026367188
2010-05-11,12.66670036315918,11.847800254821777,12.637700080871582,12.188400268554688,8842040.0,10.565628051757812
2010-05-12,12.442000389099121,11.992799758911133,12.065199851989746,12.33329963684082,3383138.0,10.691234588623047
2010-05-13,12.68120002746582,12.101400375366211,12.33329963684082,12.652199745178223,4174347.0,10.967676162719727
2010-05-14,13.065199851989746,12.17389965057373,12.608699798583984,12.869600296020508,6368121.0,11.156133651733398
2010-05-18,12.652199745178223,11.847800254821777,11.884099960327148,12.529000282287598,7292972.0,10.860880851745605
2010-05-19,12.811599731445312,12.152199745178223,12.231900215148926,12.615900039672852,4998203.0,10.936210632324219
2010-05-20,12.760899543762207,12.282600402832031,12.478300094604492,12.32610034942627,3102920.0,10.684993743896484
2010-05-21,12.775400161743164,11.876799583435059,12.029000282287598,12.746399879455566,4351329.0,11.049334526062012
2010-05-24,13.35509967803955,12.82610034942627,12.956500053405762,13.17389965057373,4491790.0,11.419916152954102
2010-05-25,13.398599624633789,12.927499771118164,12.970999717712402,13.362299919128418,3841076.0,11.583233833312988
2010-05-26,13.405799865722656,13.115900039672852,13.369600296020508,13.369600296020508,4315039.0,11.589561462402344
2010-05-27,13.876799583435059,13.18120002746582,13.32610034942627,13.637700080871582,5955463.0,11.821968078613281
2010-05-28,13.927499771118164,13.586999893188477,13.65939998626709,13.64490032196045,6993890.0,11.828207969665527
2010-05-31,13.84060001373291,12.963800430297852,13.51449966430664,12.970999717712402,4806888.0,11.244030952453613
2010-06-01,13.029000282287598,12.137700080871582,12.862299919128418,12.376799583435059,8587110.0,10.72894287109375
2010-06-02,12.347800254821777,11.898599624633789,12.31879997253418,12.32610034942627,7503393.0,10.684993743896484
2010-06-03,12.413000106811523,12.050700187683105,12.35509967803955,12.065199851989746,4885705.0,10.458829879760742
2010-06-04,12.210100173950195,11.884099960327148,11.942000389099121,12.16670036315918,2819348.0,10.5468168258667
2010-06-07,12.17389965057373,11.876799583435059,11.898599624633789,12.029000282287598,2235956.0,10.427451133728027
2010-06-08,12.35509967803955,12.043499946594238,12.043499946594238,12.34060001373291,3439193.0,10.697563171386719
2010-06-09,12.68120002746582,12.253600120544434,12.35509967803955,12.65939998626709,4540840.0,10.973917007446289
2010-06-10,12.84060001373291,12.456500053405762,12.67389965057373,12.637700080871582,7739613.0,10.955106735229492
2010-06-11,12.862299919128418,12.615900039672852,12.811599731445312,12.637700080871582,6513411.0,10.955106735229492
2010-06-17,12.811599731445312,12.398599624633789,12.68120002746582,12.413000106811523,3606001.0,10.760324478149414
2010-06-18,12.608699798583984,11.905799865722656,12.413000106811523,11.927499771118164,4547393.0,10.339462280273438
2010-06-21,12.311599731445312,11.594200134277344,11.927499771118164,12.210100173950195,3404838.0,10.58443832397461
2010-06-22,12.753600120544434,12.347800254821777,12.427499771118164,12.384099960327148,5951678.0,10.735270500183105
2010-06-23,12.304300308227539,11.586999893188477,12.304300308227539,11.811599731445312,17439087.0,10.238995552062988
2010-06-24,11.724599838256836,10.724599838256836,11.724599838256836,10.876799583435059,20910533.0,9.4286527633667
2010-06-28,11.007200241088867,10.543499946594238,10.550700187683105,10.949299812316895,13494994.0,9.49150276184082
2010-06-29,11.14490032196045,10.456500053405762,10.927499771118164,11.043499946594238,17434767.0,9.573160171508789
2010-06-30,11.14490032196045,10.217399597167969,10.724599838256836,10.48550033569336,19932540.0,9.089454650878906
2010-07-01,10.782600402832031,10.115900039672852,10.470999717712402,10.67389965057373,22725377.0,9.252767562866211
2010-07-02,11.0,10.23330020904541,10.550000190734863,10.533300399780273,14183761.0,9.205887794494629
2010-07-05,10.48330020904541,10.08329963684082,10.366700172424316,10.35830020904541,6623939.0,9.052938461303711
2010-07-06,10.808300018310547,10.25,10.375,10.550000190734863,17032127.0,9.220479965209961
2010-07-07,10.566699981689453,10.25,10.533300399780273,10.383299827575684,11118554.0,9.074790000915527
2010-07-08,10.491700172424316,10.26669979095459,10.41670036315918,10.35830020904541,7057841.0,9.052938461303711
2010-07-09,10.64169979095459,10.100000381469727,10.316699981689453,10.558300018310547,18571460.0,9.227736473083496
2010-07-12,10.95829963684082,10.54170036315918,10.60830020904541,10.83329963684082,17738281.0,9.468080520629883
2010-07-13,11.091699600219727,10.66670036315918,10.75,10.941699981689453,14295735.0,9.56281852722168
2010-07-14,11.066699981689453,10.83329963684082,11.0,10.95829963684082,11732475.0,9.577326774597168
2010-07-15,10.991700172424316,10.41670036315918,10.991700172424316,10.48330020904541,9998465.0,9.162188529968262
2010-07-16,10.70829963684082,10.300000190734863,10.48330020904541,10.683300018310547,6594436.0,9.336983680725098
2010-07-19,11.300000190734863,10.533300399780273,10.658300399780273,11.149999618530273,14151572.0,9.74487018585205
2010-07-20,12.16670036315918,11.066699981689453,11.066699981689453,11.83329963684082,23273339.0,10.342059135437012
2010-07-21,12.125,11.58329963684082,11.70829963684082,11.75,12515217.0,10.269258499145508
2010-07-22,12.0,11.66670036315918,11.66670036315918,11.75,9396712.0,10.269258499145508
2010-07-23,12.074999809265137,11.691699981689453,11.800000190734863,12.066699981689453,13172828.0,10.546045303344727
2010-07-26,12.125,11.841699600219727,12.058300018310547,12.058300018310547,12306686.0,10.538704872131348
2010-07-27,12.26669979095459,11.875,12.058300018310547,12.058300018310547,10786007.0,10.538704872131348
2010-07-28,12.600000381469727,11.91670036315918,12.058300018310547,12.58329963684082,17251745.0,10.997544288635254
2010-07-29,13.23330020904541,12.508299827575684,12.550000190734863,12.933300018310547,19362998.0,11.303436279296875
2010-07-30,12.933300018310547,12.383299827575684,12.933300018310547,12.649999618530273,14547136.0,11.05583667755127
2010-08-02,13.375,12.58329963684082,12.64169979095459,13.158300399780273,11864133.0,11.500082015991211
2010-08-03,13.58329963684082,12.91670036315918,13.16670036315918,13.16670036315918,12657479.0,11.50742244720459
2010-08-04,13.29170036315918,12.83329963684082,13.08329963684082,13.23330020904541,9933017.0,11.565631866455078
2010-08-05,13.441699981689453,13.08329963684082,13.20829963684082,13.199999809265137,11397944.0,11.536526679992676
2010-08-06,13.716699600219727,12.841699600219727,13.133299827575684,13.58329963684082,16452092.0,11.871522903442383
2010-08-09,14.383299827575684,13.5,13.533300399780273,14.01669979095459,13648615.0,12.25030517578125
2010-08-10,14.08329963684082,13.26669979095459,14.0,13.283300399780273,8340603.0,11.609332084655762
2010-08-11,13.64169979095459,13.0,13.25,13.258299827575684,6898428.0,11.587479591369629
2010-08-12,13.475000381469727,12.75,13.0,13.191699981689453,7348998.0,11.52927303314209
2010-08-13,13.191699981689453,13.191699981689453,13.191699981689453,13.191699981689453,0.0,11.52927303314209
2010-08-16,13.91670036315918,13.350000381469727,13.41670036315918,13.866700172424316,9610006.0,12.119208335876465
2010-08-17,14.01669979095459,13.66670036315918,14.0,13.816699981689453,6153333.0,12.07551097869873
2010-08-18,14.125,13.75,13.875,13.850000381469727,9524812.0,12.104615211486816
2010-08-19,14.125,13.83329963684082,13.925000190734863,13.91670036315918,10084538.0,12.162908554077148
2010-08-20,14.283300399780273,13.73330020904541,13.899999618530273,13.875,12437568.0,12.126462936401367
2010-08-23,13.933300018310547,13.216699600219727,13.883299827575684,13.41670036315918,12608180.0,11.725918769836426
2010-08-24,13.48330020904541,12.95829963684082,13.366700172424316,13.39169979095459,15181839.0,11.704068183898926
2010-08-25,13.316699981689453,12.83329963684082,13.20829963684082,12.83329963684082,8716445.0,11.216038703918457
2010-08-26,13.050000190734863,12.341699600219727,12.925000190734863,12.491700172424316,11899710.0,10.917489051818848
2010-08-27,12.70829963684082,12.399999618530273,12.5,12.591699600219727,8161966.0,11.004884719848633
2010-08-30,13.850000381469727,12.625,12.699999809265137,13.850000381469727,27549224.0,12.104615211486816
2010-08-31,14.16670036315918,13.66670036315918,13.70829963684082,14.0,16386608.0,12.235711097717285
2010-09-01,14.716699600219727,13.991700172424316,13.991700172424316,14.39169979095459,20123839.0,12.578047752380371
2010-09-02,14.70829963684082,14.241700172424316,14.508299827575684,14.508299827575684,12339758.0,12.679953575134277
2010-09-03,15.08329963684082,14.33329963684082,14.508299827575684,15.066699981689453,17756352.0,13.167984008789062
2010-09-06,16.0,14.908300399780273,15.33329963684082,15.20829963684082,20277739.0,13.291739463806152
2010-09-07,15.54170036315918,14.841699600219727,15.0,15.433300018310547,12106323.0,13.488385200500488
2010-09-08,15.808300018310547,15.25,15.533300399780273,15.616700172424316,10002323.0,13.648674011230469
2010-09-09,15.66670036315918,15.0,15.66670036315918,15.01669979095459,10845857.0,13.124284744262695
2010-09-10,15.533300399780273,14.58329963684082,14.95829963684082,15.375,9489326.0,13.437432289123535
2010-09-13,16.41670036315918,15.366700172424316,15.39169979095459,16.391700744628906,18518776.0,14.326006889343262
2010-09-14,16.725000381469727,15.91670036315918,16.399999618530273,16.600000381469727,14579637.0,14.508058547973633
2010-09-15,17.0,16.316699981689453,16.674999237060547,16.549999237060547,13925051.0,14.464357376098633
2010-09-16,16.875,15.625,16.63330078125,15.941699981689453,13858895.0,13.93271541595459
2010-09-17,16.0,15.26669979095459,15.850000381469727,15.725000381469727,10238480.0,13.743325233459473
2010-09-20,16.33329963684082,15.70829963684082,15.70829963684082,15.741700172424316,7834577.0,13.757920265197754
2010-09-21,16.16670036315918,15.51669979095459,15.73330020904541,15.925000190734863,5592874.0,13.918121337890625
2010-09-27,17.16670036315918,15.95829963684082,15.95829963684082,16.899999618530273,9907359.0,14.77025032043457
2010-09-28,17.5,16.591699600219727,16.683300018310547,17.141700744628906,9169728.0,14.981493949890137
2010-09-29,17.283300399780273,16.38330078125,17.174999237060547,16.45829963684082,6612702.0,14.3842134475708
2010-09-30,17.13330078125,16.200000762939453,16.283300399780273,16.91670036315918,5652575.0,14.784847259521484
2010-10-08,18.608299255371094,17.25830078125,17.5,18.524999618530273,8909272.0,16.19046401977539
2010-10-11,20.375,19.08329963684082,19.08329963684082,19.591699600219727,20593458.0,17.12274169921875
2010-10-12,21.549999237060547,19.149999618530273,19.441699981689453,21.533300399780273,13969635.0,18.819658279418945
2010-10-13,22.808300018310547,20.375,21.83329963684082,20.683300018310547,16603484.0,18.0767765045166
2010-10-14,20.941699981689453,19.625,20.66670036315918,19.91670036315918,17683254.0,17.40678596496582
2010-10-15,20.716699600219727,19.16670036315918,19.75,20.325000762939453,13802435.0,17.763628005981445
2010-10-18,20.0,18.29170036315918,20.0,18.308300018310547,19456141.0,16.001073837280273
2010-10-19,19.216699600219727,18.0,18.308300018310547,19.16670036315918,12397236.0,16.751298904418945
2010-10-20,19.608299255371094,18.33329963684082,18.600000381469727,19.13330078125,16046319.0,16.722110748291016
2010-10-21,20.83329963684082,19.08329963684082,19.225000381469727,19.799999237060547,18874263.0,17.304790496826172
2010-10-22,20.566699981689453,19.483299255371094,19.58329963684082,20.299999237060547,12665584.0,17.74178123474121
2010-10-25,22.091699600219727,20.0,20.274999618530273,21.924999237060547,13948064.0,19.161998748779297
2010-10-26,22.33329963684082,21.00830078125,21.983299255371094,21.475000381469727,15769276.0,18.768709182739258
2010-10-27,21.475000381469727,20.125,21.475000381469727,20.191699981689453,13297456.0,17.64712905883789
2010-10-28,20.58329963684082,19.641700744628906,20.200000762939453,19.716699600219727,13930697.0,17.23198699951172
2010-10-29,20.225000381469727,19.641700744628906,20.200000762939453,19.924999237060547,19059276.0,17.414031982421875
2010-11-01,21.58329963684082,20.0,20.24169921875,21.483299255371094,22601007.0,18.77596092224121
2010-11-02,23.25830078125,20.983299255371094,21.25,21.841699600219727,28670069.0,19.08919334411621
2010-11-03,22.466699600219727,20.450000762939453,21.75,20.549999237060547,16095597.0,17.96027374267578
2010-11-04,21.316699981689453,20.091699600219727,20.649999618530273,21.266700744628906,14898746.0,18.586654663085938
2010-11-05,23.375,21.350000381469727,21.83329963684082,22.608299255371094,28306346.0,19.759185791015625
2010-11-08,22.575000762939453,21.83329963684082,22.450000762939453,22.266700744628906,11726726.0,19.46063804626465
2010-11-09,22.45829963684082,21.33329963684082,22.274999618530273,22.108299255371094,15609956.0,19.322195053100586
2010-11-10,22.066699981689453,21.25,21.75,21.95829963684082,11173517.0,19.19110107421875
2010-11-11,22.325000762939453,21.25,21.83329963684082,21.325000762939453,16761203.0,18.63760757446289
2010-11-12,21.325000762939453,21.325000762939453,21.325000762939453,21.325000762939453,0.0,18.63760757446289
2010-11-15,19.816699981689453,19.191699981689453,19.191699981689453,19.424999237060547,25149828.0,16.977046966552734
2010-11-16,19.424999237060547,17.5,19.424999237060547,17.674999237060547,22855122.0,15.44758415222168
2010-11-17,17.38330078125,16.408300399780273,17.38330078125,16.658300399780273,19926744.0,14.55901050567627
2010-11-18,17.075000762939453,16.33329963684082,16.899999618530273,17.049999237060547,16834238.0,14.901346206665039
2010-11-19,17.5,16.66670036315918,17.158300399780273,17.399999618530273,18570008.0,15.207242012023926
2010-11-22,17.625,17.00830078125,17.08329963684082,17.274999618530273,13338585.0,15.097992897033691
2010-11-23,17.149999618530273,15.58329963684082,17.125,16.100000381469727,19755264.0,14.071066856384277
2010-11-24,16.841699600219727,16.016700744628906,16.016700744628906,16.79170036315918,17213827.0,14.675599098205566
2010-11-25,17.58329963684082,16.808300018310547,16.983299255371094,17.325000762939453,15369759.0,15.141691207885742
2010-11-26,17.825000762939453,17.04170036315918,17.183300018310547,17.341699600219727,15905943.0,15.15628719329834
2010-11-29,17.29170036315918,16.45829963684082,17.100000381469727,16.66670036315918,13344481.0,14.566349983215332
2010-11-30,16.99169921875,15.83329963684082,16.58329963684082,16.424999237060547,12426297.0,14.355110168457031
2010-12-01,16.38330078125,16.024999618530273,16.316699981689453,16.299999237060547,8943894.0,14.245862007141113
2010-12-02,17.033300399780273,16.516700744628906,16.75830078125,16.566699981689453,13571222.0,14.478952407836914
2010-12-03,16.725000381469727,16.233299255371094,16.600000381469727,16.41670036315918,6712672.0,14.347857475280762
2010-12-06,16.924999237060547,16.41670036315918,16.566699981689453,16.674999237060547,9683058.0,14.57360553741455
2010-12-07,16.899999618530273,16.024999618530273,16.54170036315918,16.841699600219727,8487062.0,14.719297409057617
2010-12-08,16.975000381469727,16.466699600219727,16.733299255371094,16.50830078125,8576440.0,14.427913665771484
2010-12-09,16.424999237060547,15.89169979095459,16.41670036315918,15.908300399780273,6532649.0,13.903525352478027
2010-12-10,16.49169921875,15.699999809265137,15.79170036315918,16.33329963684082,6592500.0,14.2749662399292
2010-12-13,17.075000762939453,16.29170036315918,16.41670036315918,17.066699981689453,15889317.0,14.915943145751953
2010-12-14,17.308300018310547,16.816699981689453,17.149999618530273,17.25830078125,12784387.0,15.083399772644043
2010-12-15,17.825000762939453,17.13330078125,17.25,17.5,18401312.0,15.294635772705078
2010-12-16,17.50830078125,17.08329963684082,17.50830078125,17.216699600219727,9518975.0,15.047039031982422
2010-12-17,17.399999618530273,17.033300399780273,17.11669921875,17.308300018310547,5654880.0,15.127096176147461
2010-12-20,17.566699981689453,16.5,17.25,17.25830078125,11163053.0,15.083399772644043
2010-12-21,17.54170036315918,17.08329963684082,17.29170036315918,17.41670036315918,9227112.0,15.22183609008789
2010-12-22,18.16670036315918,17.41670036315918,17.5,17.850000381469727,18982544.0,15.600528717041016
2010-12-23,17.88330078125,17.158300399780273,17.88330078125,17.225000381469727,9380968.0,15.05429458618164
2010-12-24,17.475000381469727,16.33329963684082,17.16670036315918,16.558300018310547,7140311.0,14.471611976623535
2010-12-27,17.13330078125,15.91670036315918,16.566699981689453,16.149999618530273,8366223.0,14.114764213562012
2010-12-28,16.216699600219727,15.66670036315918,16.04170036315918,16.024999618530273,6793387.0,14.00551700592041
2010-12-29,16.149999618530273,15.41670036315918,15.925000190734863,15.783300399780273,8285664.0,13.794278144836426
2010-12-30,16.25,15.566699981689453,15.774999618530273,16.16670036315918,5900430.0,14.129363059997559
2010-12-31,16.950000762939453,16.0,16.08329963684082,16.716699600219727,9021666.0,14.610051155090332
2011-01-04,17.70829963684082,16.75,16.79170036315918,17.658300399780273,16940042.0,15.432990074157715
2011-01-05,18.58329963684082,17.50830078125,17.658300399780273,18.13330078125,22667802.0,15.84813117980957
2011-01-06,18.25,17.725000381469727,17.966699600219727,17.86669921875,9145283.0,15.61512565612793
2011-01-07,18.433300018310547,17.41670036315918,18.04170036315918,17.75830078125,10873607.0,15.520386695861816
2011-01-10,17.75,17.233299255371094,17.575000762939453,17.24169921875,5410480.0,15.068888664245605
2011-01-11,17.16670036315918,16.433300018310547,17.16670036315918,16.899999618530273,7676288.0,14.77025032043457
2011-01-12,17.41670036315918,16.858299255371094,17.20829963684082,17.20829963684082,7149791.0,15.039697647094727
2011-01-13,17.75,17.108299255371094,17.70829963684082,17.13330078125,6255473.0,14.974150657653809
2011-01-14,17.08329963684082,16.466699600219727,17.08329963684082,16.50830078125,5750247.0,14.427913665771484
2011-01-17,16.391700744628906,15.66670036315918,16.391700744628906,15.691699981689453,6397159.0,13.714221954345703
2011-01-18,16.325000762939453,15.64169979095459,15.691699981689453,16.20829963684082,5123044.0,14.165718078613281
2011-01-19,16.70829963684082,15.83329963684082,16.091699600219727,16.683300018310547,6691467.0,14.58085823059082
2011-01-20,16.899999618530273,16.0,16.50830078125,16.08329963684082,6918847.0,14.056472778320312
2011-01-21,16.38330078125,15.66670036315918,15.83329963684082,16.100000381469727,4765278.0,14.071066856384277
2011-01-24,16.158300399780273,15.5,16.08329963684082,15.51669979095459,5249376.0,13.561273574829102
2011-01-25,15.5,14.73330020904541,15.5,14.875,4625393.0,13.00044059753418
2011-01-26,15.283300399780273,14.841699600219727,14.841699600219727,15.241700172424316,2684182.0,13.320931434631348
2011-01-27,15.866700172424316,14.975000381469727,15.16670036315918,15.783300399780273,3994487.0,13.794278144836426
2011-01-28,16.16670036315918,15.716699600219727,15.76669979095459,16.075000762939453,4184585.0,14.049217224121094
2011-01-31,16.25,15.83329963684082,16.075000762939453,16.225000381469727,4654362.0,14.180315017700195
2011-02-01,16.33329963684082,16.08329963684082,16.274999618530273,16.100000381469727,3615717.0,14.071066856384277
2011-02-09,16.649999618530273,15.875,16.0,16.25830078125,5555766.0,14.209417343139648
2011-02-10,17.88330078125,16.066699981689453,16.066699981689453,17.88330078125,14832301.0,15.629632949829102
2011-02-11,18.408300399780273,17.591699600219727,18.174999237060547,17.908300399780273,12632361.0,15.651483535766602
2011-02-14,18.475000381469727,17.66670036315918,17.950000762939453,18.33329963684082,13317719.0,16.022924423217773
2011-02-15,18.91670036315918,18.16670036315918,18.16670036315918,18.233299255371094,12061583.0,15.935527801513672
2011-02-16,18.88330078125,18.174999237060547,18.174999237060547,18.75,10529834.0,16.387109756469727
2011-02-17,19.0,18.5,18.774999618530273,18.841699600219727,11492687.0,16.467254638671875
2011-02-18,19.091699600219727,18.58329963684082,18.700000762939453,18.674999237060547,9739947.0,16.321561813354492
2011-02-21,19.575000762939453,18.375,18.466699600219727,19.45829963684082,11640383.0,17.00615119934082
2011-02-22,19.95829963684082,18.625,19.358299255371094,18.725000381469727,15834580.0,16.365262985229492
2011-02-23,19.625,18.66670036315918,18.66670036315918,19.524999618530273,14229529.0,17.06444549560547
2011-02-24,20.88330078125,19.875,19.875,20.66670036315918,26034990.0,18.062267303466797
2011-02-25,20.75830078125,19.83329963684082,20.683300018310547,20.141700744628906,14280871.0,17.603429794311523
2011-02-28,20.566699981689453,19.816699981689453,20.308300018310547,20.200000762939453,10878292.0,17.654386520385742
2011-03-01,20.875,19.66670036315918,20.233299255371094,20.149999618530273,12768944.0,17.610681533813477
2011-03-02,21.399999618530273,20.04170036315918,20.45829963684082,21.100000381469727,25950044.0,18.440959930419922
2011-03-03,20.899999618530273,19.899999618530273,20.83329963684082,19.91670036315918,14802793.0,17.40678596496582
2011-03-04,20.16670036315918,19.075000762939453,20.0,20.158300399780273,11606522.0,17.617937088012695
2011-03-07,20.433300018310547,19.841699600219727,20.0,20.41670036315918,8745515.0,17.843774795532227
2011-03-08,20.475000381469727,19.899999618530273,20.424999237060547,20.066699981689453,8059304.0,17.53788185119629
2011-03-09,20.100000381469727,19.49169921875,20.04170036315918,19.808300018310547,12049656.0,17.312044143676758
2011-03-10,19.808300018310547,19.25,19.79170036315918,19.691699981689453,12144066.0,17.210140228271484
2011-03-11,19.86669921875,19.25830078125,19.591699600219727,19.558300018310547,9663185.0,17.093549728393555
2011-03-14,19.91670036315918,19.20829963684082,19.41670036315918,19.899999618530273,6518557.0,17.392189025878906
2011-03-15,19.79170036315918,19.066699981689453,19.75830078125,19.25,7264739.0,16.8241024017334
2011-03-16,19.649999618530273,19.049999237060547,19.29170036315918,19.608299255371094,10745352.0,17.137248992919922
2011-03-17,20.141700744628906,19.149999618530273,19.16670036315918,19.50830078125,11865690.0,17.049850463867188
2011-03-18,20.04170036315918,19.283300399780273,19.75830078125,19.375,7887092.0,16.933349609375
2011-03-21,19.41670036315918,18.058300018310547,19.191699981689453,18.283300399780273,16928270.0,15.979228973388672
2011-03-22,18.408300399780273,17.549999237060547,18.33329963684082,17.850000381469727,18220468.0,15.600528717041016
2011-03-23,18.24169921875,17.75,17.83329963684082,18.216699600219727,11751297.0,15.921018600463867
2011-03-24,18.54170036315918,18.024999618530273,18.225000381469727,18.075000762939453,10345422.0,15.797175407409668
2011-03-25,19.88330078125,18.00830078125,18.16670036315918,19.88330078125,36832659.0,17.377592086791992
2011-03-28,21.20829963684082,20.058300018310547,20.091699600219727,20.600000381469727,49731440.0,18.00397300720215
2011-03-29,20.325000762939453,19.36669921875,20.233299255371094,19.600000381469727,22539151.0,17.129993438720703
2011-03-30,20.450000762939453,19.50830078125,19.674999237060547,19.79170036315918,16370281.0,17.297536849975586
2011-03-31,19.716699600219727,18.600000381469727,19.70829963684082,18.691699981689453,15150532.0,16.33616065979004
2011-04-01,19.25,18.608299255371094,18.658300399780273,19.183300018310547,9518417.0,16.76580810546875
2011-04-06,19.816699981689453,19.20829963684082,19.225000381469727,19.625,9689758.0,17.151844024658203
2011-04-07,21.475000381469727,19.49169921875,19.625,20.716699600219727,26286993.0,18.105966567993164
2011-04-08,20.924999237060547,20.341699600219727,20.49169921875,20.774999618530273,18320749.0,18.156919479370117
2011-04-11,21.225000381469727,20.50830078125,21.100000381469727,20.641700744628906,18418098.0,18.040422439575195
2011-04-12,21.549999237060547,20.233299255371094,20.283300399780273,20.950000762939453,20286091.0,18.309864044189453
2011-04-13,20.825000762939453,20.08329963684082,20.58329963684082,20.475000381469727,15920473.0,17.894723892211914
2011-04-14,21.058300018310547,20.29170036315918,20.475000381469727,20.625,13697457.0,18.025819778442383
2011-04-15,20.79170036315918,19.88330078125,20.533300399780273,20.658300399780273,15491372.0,18.054927825927734
2011-04-18,21.908300399780273,20.549999237060547,20.549999237060547,21.45829963684082,32828670.0,18.754112243652344
2011-04-19,21.450000762939453,20.41670036315918,21.13330078125,20.450000762939453,24866826.0,17.872879028320312
2011-04-20,20.649999618530273,19.733299255371094,20.516700744628906,19.799999237060547,14695742.0,17.304790496826172
2011-04-21,20.108299255371094,19.25,19.850000381469727,19.899999618530273,12003381.0,17.392189025878906
2011-04-22,20.216699600219727,19.433300018310547,19.816699981689453,19.608299255371094,8823177.0,17.137248992919922
2011-04-26,19.08329963684082,18.424999237060547,18.99169921875,18.700000762939453,10930197.0,16.343414306640625
2011-04-27,18.933300018310547,17.5,18.825000762939453,18.033300399780273,11837418.0,15.760730743408203
2011-04-28,18.24169921875,17.158300399780273,18.08329963684082,17.391700744628906,8778592.0,15.19998836517334
2011-04-29,17.966699600219727,17.33329963684082,17.38330078125,17.75,6612147.0,15.513132095336914
2011-05-03,18.266700744628906,17.66670036315918,17.83329963684082,18.183300018310547,7179989.0,15.891828536987305
2011-05-04,18.075000762939453,17.375,18.075000762939453,17.424999237060547,10558544.0,15.229086875915527
2011-05-05,17.308300018310547,16.799999237060547,17.25,17.033300399780273,8970334.0,14.88675308227539
2011-05-06,18.066699981689453,16.600000381469727,16.66670036315918,17.549999237060547,14935701.0,15.338335037231445
2011-05-09,17.733299255371094,17.341699600219727,17.450000762939453,17.483299255371094,7868084.0,15.280043601989746
2011-05-10,18.016700744628906,17.100000381469727,17.38330078125,17.825000762939453,11226734.0,15.578680038452148
2011-05-11,18.225000381469727,17.600000381469727,17.79170036315918,17.891700744628906,10885340.0,15.636978149414062
2011-05-12,18.649999618530273,17.83329963684082,17.966699600219727,18.233299255371094,17656524.0,15.935527801513672
2011-05-13,18.483299255371094,17.70829963684082,18.33329963684082,18.158300399780273,9886228.0,15.869978904724121
2011-05-16,18.41670036315918,17.95829963684082,18.16670036315918,18.149999618530273,7234377.0,15.862726211547852
2011-05-17,18.13330078125,16.899999618530273,18.049999237060547,17.375,13253197.0,15.185389518737793
2011-05-18,17.558300018310547,17.191699981689453,17.191699981689453,17.41670036315918,4498750.0,15.22183609008789
2011-05-19,17.875,17.483299255371094,17.608299255371094,17.58329963684082,5952521.0,15.367440223693848
2011-05-20,17.808300018310547,17.41670036315918,17.50830078125,17.66670036315918,5216568.0,15.440330505371094
2011-05-23,17.49169921875,16.74169921875,17.45829963684082,16.875,7411193.0,14.748400688171387
2011-05-24,17.24169921875,16.75830078125,16.75830078125,17.04170036315918,5207398.0,14.894095420837402
2011-05-25,17.24169921875,16.858299255371094,16.983299255371094,16.908300399780273,3527182.0,14.77750301361084
2011-05-26,17.266700744628906,16.58329963684082,17.149999618530273,16.816699981689453,9884608.0,14.69744873046875
2011-05-27,16.75830078125,16.100000381469727,16.625,16.24169921875,7877054.0,14.194910049438477
2011-05-30,16.283300399780273,15.625,16.141700744628906,15.64169979095459,5191897.0,13.67052173614502
2011-05-31,16.158300399780273,15.66670036315918,15.675000190734863,16.04170036315918,6575434.0,14.02011489868164
2011-06-01,16.200000762939453,15.899999618530273,15.91670036315918,16.08329963684082,6913021.0,14.056472778320312
2011-06-02,15.866700172424316,15.324999809265137,15.866700172424316,15.675000190734863,6941994.0,13.699625015258789
2011-06-03,16.141700744628906,15.600000381469727,15.658300399780273,16.075000762939453,5911291.0,14.049217224121094
2011-06-07,16.36669921875,15.933300018310547,16.049999237060547,16.308300018310547,5593209.0,14.253114700317383
2011-06-08,16.375,15.866700172424316,16.266700744628906,16.375,6368262.0,14.31141185760498
2011-06-09,16.466699600219727,15.75,16.25,15.816699981689453,6559282.0,13.823470115661621
2011-06-10,15.98330020904541,15.508299827575684,15.808300018310547,15.925000190734863,4532661.0,13.918121337890625
2011-06-13,16.316699981689453,15.66670036315918,15.75,16.16670036315918,4769495.0,14.129363059997559
2011-06-14,16.58329963684082,16.216699600219727,16.233299255371094,16.424999237060547,6988210.0,14.444456100463867
2011-06-15,16.83329963684082,16.266700744628906,16.325000762939453,16.625,9500139.0,14.620341300964355
2011-06-16,16.58329963684082,16.16670036315918,16.424999237060547,16.316699981689453,6330744.0,14.34921646118164
2011-06-17,16.49169921875,15.824999809265137,16.25,15.925000190734863,4338498.0,14.004746437072754
2011-06-20,16.0,15.70829963684082,15.83329963684082,16.0,3573927.0,14.070704460144043
2011-06-21,16.54170036315918,16.0,16.0,16.533300399780273,6508254.0,14.539697647094727
2011-06-22,16.625,16.299999237060547,16.45829963684082,16.45829963684082,3919377.0,14.47374153137207
2011-06-23,16.891700744628906,16.183300018310547,16.41670036315918,16.86669921875,6270906.0,14.83289623260498
2011-06-24,17.41670036315918,16.66670036315918,16.691699981689453,17.308300018310547,11672624.0,15.221248626708984
2011-06-27,18.225000381469727,17.108299255371094,17.299999237060547,17.825000762939453,13510773.0,15.675644874572754
2011-06-28,17.658300399780273,17.266700744628906,17.658300399780273,17.450000762939453,7221817.0,15.345864295959473
2011-06-29,18.075000762939453,17.183300018310547,17.483299255371094,17.191699981689453,10155867.0,15.118707656860352
2011-06-30,17.566699981689453,17.100000381469727,17.233299255371094,17.38330078125,6721474.0,15.287205696105957
2011-07-01,17.63330078125,17.216699600219727,17.50830078125,17.316699981689453,6366173.0,15.228632926940918
2011-07-04,18.125,17.25,17.41670036315918,18.0,13070134.0,15.829541206359863
2011-07-05,18.29170036315918,17.841699600219727,17.99169921875,18.04170036315918,8772935.0,15.86621379852295
2011-07-06,18.358299255371094,17.774999618530273,18.04170036315918,18.200000762939453,11182030.0,16.00542640686035
2011-07-07,18.350000381469727,17.83329963684082,18.200000762939453,17.858299255371094,8381610.0,15.704926490783691
2011-07-08,18.016700744628906,17.649999618530273,17.83329963684082,17.683300018310547,5078525.0,15.551031112670898
2011-07-11,18.125,17.50830078125,17.649999618530273,17.975000381469727,5716361.0,15.807555198669434
2011-07-12,18.216699600219727,17.766700744628906,17.841699600219727,18.16670036315918,9909621.0,15.976140975952148
2011-07-13,19.0,18.08329963684082,18.16670036315918,18.766700744628906,14558627.0,16.503795623779297
2011-07-14,18.858299255371094,18.5,18.766700744628906,18.70829963684082,8068098.0,16.452434539794922
2011-07-15,19.38330078125,18.600000381469727,18.66670036315918,19.216699600219727,16033293.0,16.89952850341797
2011-07-18,19.54170036315918,19.016700744628906,19.36669921875,19.466699600219727,12926343.0,17.119386672973633
2011-07-19,19.399999618530273,18.808300018310547,19.299999237060547,19.174999237060547,8113836.0,16.862855911254883
2011-07-20,20.08329963684082,19.25830078125,19.375,20.024999618530273,18670720.0,17.61036491394043
2011-07-21,20.20829963684082,18.341699600219727,19.966699600219727,18.466699600219727,25676725.0,16.239967346191406
2011-07-22,18.86669921875,18.299999237060547,18.524999618530273,18.566699981689453,11629775.0,16.327905654907227
2011-07-25,19.024999618530273,17.733299255371094,18.5,18.658300399780273,16048629.0,16.408462524414062
2011-07-26,18.716699600219727,17.625,18.16670036315918,18.325000762939453,12120556.0,16.1153564453125
2011-07-27,19.358299255371094,18.04170036315918,18.16670036315918,19.058300018310547,15312457.0,16.760231018066406
2011-07-28,18.966699600219727,18.61669921875,18.766700744628906,18.808300018310547,8151591.0,16.540374755859375
2011-08-01,20.641700744628906,19.316699981689453,19.566699981689453,20.158300399780273,30841062.0,17.727590560913086
2011-08-02,20.04170036315918,19.225000381469727,19.66670036315918,19.825000762939453,13046992.0,17.43448257446289
2011-08-03,20.558300018310547,19.50830078125,19.58329963684082,19.983299255371094,14176677.0,17.573692321777344
2011-08-04,20.316699981689453,19.575000762939453,20.0,19.941699981689453,14252042.0,17.537111282348633
2011-08-05,19.66670036315918,18.91670036315918,19.00830078125,19.5,12935765.0,17.148672103881836
2011-08-08,19.20829963684082,17.975000381469727,19.125,18.308300018310547,12117354.0,16.100666046142578
2011-08-09,18.975000381469727,17.399999618530273,17.5,18.95829963684082,11595720.0,16.672286987304688
2011-08-10,19.475000381469727,18.875,19.20829963684082,18.950000762939453,12810940.0,16.66499137878418
2011-08-11,19.49169921875,18.41670036315918,18.50830078125,19.399999618530273,11195716.0,17.060728073120117
2011-08-12,19.858299255371094,19.33329963684082,19.5,19.74169921875,11123363.0,17.361221313476562
2011-08-15,21.54170036315918,20.266700744628906,20.841699600219727,20.641700744628906,28106176.0,18.152706146240234
2011-08-16,21.233299255371094,20.558300018310547,20.600000381469727,20.75,16748413.0,18.247943878173828
2011-08-17,21.766700744628906,20.5,20.733299255371094,21.49169921875,30114704.0,18.900209426879883
2011-08-18,21.483299255371094,20.75,21.408300399780273,21.11669921875,17652277.0,18.57042694091797
2011-08-19,21.99169921875,20.658300399780273,20.658300399780273,21.216699600219727,19294208.0,18.658369064331055
2011-08-22,21.308300018310547,20.358299255371094,21.16670036315918,20.49169921875,13955504.0,18.020790100097656
2011-08-23,20.975000381469727,20.08329963684082,20.66670036315918,20.924999237060547,12755680.0,18.401840209960938
2011-08-24,20.966699600219727,19.99169921875,20.966699600219727,20.00830078125,13626405.0,17.595678329467773
2011-08-25,21.950000762939453,20.424999237060547,20.5,21.24169921875,27387632.0,18.68035316467285
2011-08-26,22.75,20.924999237060547,21.0,22.316699981689453,37029763.0,19.625730514526367
2011-08-29,23.08329963684082,22.016700744628906,22.408300399780273,22.08329963684082,39428142.0,19.42047119140625
2011-08-30,22.5,21.83329963684082,22.16670036315918,21.95829963684082,24560291.0,19.310546875
2011-08-31,22.033300399780273,20.924999237060547,21.950000762939453,21.283300399780273,24077528.0,18.71693992614746
2011-09-01,21.341699600219727,20.41670036315918,21.25,21.0,21839605.0,18.467802047729492
2011-09-02,21.04170036315918,20.225000381469727,20.841699600219727,20.625,20561936.0,18.138015747070312
2011-09-05,21.20829963684082,20.591699600219727,20.816699981689453,20.625,29616454.0,18.138015747070312
2011-09-06,21.16670036315918,20.04170036315918,20.158300399780273,20.75,25739040.0,18.247943878173828
2011-09-07,22.825000762939453,20.816699981689453,21.0,22.825000762939453,47521547.0,20.07274055480957
2011-09-08,23.274999618530273,21.933300018310547,22.66670036315918,21.966699600219727,52293662.0,19.317934036254883
2011-09-09,22.658300399780273,21.566699981689453,21.66670036315918,22.16670036315918,28463314.0,19.493816375732422
2011-09-13,22.575000762939453,21.25,21.875,21.41670036315918,26726286.0,18.834251403808594
2011-09-14,21.658300399780273,20.799999237060547,21.399999618530273,21.63330078125,20457792.0,19.024736404418945
2011-09-15,21.91670036315918,21.04170036315918,21.63330078125,21.091699600219727,17739223.0,18.54844093322754
2011-09-16,21.825000762939453,21.066699981689453,21.158300399780273,21.200000762939453,18326655.0,18.6436824798584
2011-09-20,21.86669921875,20.04170036315918,20.83329963684082,21.74169921875,30702458.0,19.12006378173828
2011-09-21,21.933300018310547,21.0,21.375,21.591699600219727,24858613.0,18.98815155029297
2011-09-22,22.975000381469727,21.316699981689453,21.375,21.45829963684082,29217569.0,18.870834350585938
2011-09-23,21.11669921875,20.25,20.79170036315918,20.608299255371094,20686194.0,18.123329162597656
2011-09-26,20.725000381469727,19.899999618530273,20.316699981689453,19.924999237060547,14478692.0,17.52242088317871
2011-09-27,20.441699981689453,19.941699981689453,20.25830078125,20.091699600219727,12897047.0,17.669023513793945
2011-09-28,20.450000762939453,18.299999237060547,20.191699981689453,18.475000381469727,23767305.0,16.247270584106445
2011-09-29,18.24169921875,17.424999237060547,18.183300018310547,17.54170036315918,16695285.0,15.42650318145752
2011-09-30,17.75,17.174999237060547,17.600000381469727,17.549999237060547,9905603.0,15.433801651000977
2011-10-10,18.024999618530273,17.50830078125,17.66670036315918,17.674999237060547,9214769.0,15.543728828430176
2011-10-11,18.38330078125,17.5,18.283300399780273,17.79170036315918,12337434.0,15.64635944366455
2011-10-12,18.549999237060547,17.108299255371094,17.566699981689453,18.399999618530273,18016647.0,16.18130874633789
2011-10-13,18.558300018310547,18.200000762939453,18.274999618530273,18.433300018310547,15300749.0,16.21059226989746
2011-10-14,19.24169921875,18.50830078125,18.533300399780273,18.658300399780273,14747917.0,16.408462524414062
2011-10-17,19.158300399780273,18.50830078125,18.75830078125,18.674999237060547,11191534.0,16.42314910888672
2011-10-18,18.533300399780273,17.375,18.49169921875,17.391700744628906,13399775.0,15.294591903686523
2011-10-19,17.691699981689453,17.125,17.299999237060547,17.399999618530273,7305982.0,15.301892280578613
2011-10-20,17.29170036315918,16.25,17.29170036315918,16.308300018310547,12612465.0,14.341828346252441
2011-10-21,16.391700744628906,15.25,16.36669921875,15.533300399780273,14435335.0,13.660279273986816
2011-10-24,16.274999618530273,15.283300399780273,15.66670036315918,16.125,10635507.0,14.180631637573242
2011-10-25,16.825000762939453,16.08329963684082,16.16670036315918,16.725000381469727,14545449.0,14.708283424377441
2011-10-26,17.108299255371094,16.441699981689453,16.558300018310547,16.88330078125,13494595.0,14.847494125366211
2011-10-27,17.08329963684082,16.566699981689453,16.841699600219727,16.649999618530273,8429567.0,14.642325401306152
2011-10-28,17.63330078125,16.88330078125,16.88330078125,17.466699600219727,16549630.0,15.360546112060547
2011-10-31,18.16670036315918,17.325000762939453,17.408300399780273,17.774999618530273,13878616.0,15.631674766540527
2011-11-01,17.983299255371094,17.375,17.566699981689453,17.841699600219727,12608949.0,15.690326690673828
2011-11-02,17.91670036315918,17.091699600219727,17.5,17.825000762939453,11810799.0,15.675644874572754
2011-11-03,18.683300018310547,17.825000762939453,17.858299255371094,18.274999618530273,16990874.0,16.071380615234375
2011-11-04,18.74169921875,18.125,18.350000381469727,18.70829963684082,9722608.0,16.452434539794922
2011-11-07,18.799999237060547,18.441699981689453,18.58329963684082,18.566699981689453,8636968.0,16.327905654907227
2011-11-08,18.908300399780273,17.908300399780273,18.5,18.024999618530273,18190804.0,15.85152816772461
2011-11-09,18.125,17.58329963684082,17.99169921875,18.100000381469727,12268671.0,15.917488098144531
2011-11-10,17.975000381469727,17.316699981689453,17.774999618530273,17.450000762939453,11198774.0,15.345864295959473
2011-11-11,17.649999618530273,17.174999237060547,17.424999237060547,17.36669921875,5953776.0,15.272604942321777
2011-11-14,17.95829963684082,17.483299255371094,17.566699981689453,17.950000762939453,6763335.0,15.785574913024902
2011-11-15,18.13330078125,17.70829963684082,17.941699981689453,18.091699600219727,6866142.0,15.91018295288086
2011-11-16,18.191699981689453,17.45829963684082,18.091699600219727,17.54170036315918,7695399.0,15.42650318145752
2011-11-17,17.683300018310547,17.125,17.516700744628906,17.25,6147270.0,15.169978141784668
2011-11-18,17.25,17.25,17.25,17.25,0.0,15.169978141784668
2011-11-21,17.075000762939453,16.316699981689453,16.850000381469727,16.66670036315918,10926192.0,14.657011985778809
2011-11-22,16.66670036315918,16.266700744628906,16.375,16.61669921875,5114749.0,14.613041877746582
2011-11-23,17.024999618530273,16.441699981689453,16.70829963684082,16.88330078125,5743663.0,14.847494125366211
2011-11-24,17.13330078125,16.483299255371094,16.625,16.891700744628906,4986751.0,14.854884147644043
2011-11-25,16.95829963684082,16.58329963684082,16.875,16.691699981689453,3714414.0,14.678998947143555
2011-11-28,16.783300399780273,16.20829963684082,16.70829963684082,16.41670036315918,5666925.0,14.437158584594727
2011-11-29,16.875,16.38330078125,16.658300399780273,16.86669921875,7324842.0,14.83289623260498
2011-11-30,16.79170036315918,15.95829963684082,16.75830078125,16.058300018310547,7754338.0,14.12197494506836
2011-12-01,16.891700744628906,16.341699600219727,16.66670036315918,16.358299255371094,9243345.0,14.385798454284668
2011-12-02,16.45829963684082,15.98330020904541,16.358299255371094,16.174999237060547,4907931.0,14.224602699279785
2011-12-05,16.149999618530273,15.41670036315918,16.149999618530273,15.475000381469727,5273045.0,13.6090087890625
2011-12-06,15.683300018310547,15.350000381469727,15.5,15.508299827575684,3711702.0,13.638294219970703
2011-12-07,15.73330020904541,15.33329963684082,15.54170036315918,15.658300399780273,5051130.0,13.770206451416016
2011-12-08,15.70829963684082,15.26669979095459,15.533300399780273,15.491700172424316,4694916.0,13.623696327209473
2011-12-09,15.5,15.26669979095459,15.316699981689453,15.441699981689453,2888868.0,13.57972526550293
2011-12-12,15.533300399780273,15.316699981689453,15.375,15.33329963684082,2583054.0,13.484395027160645
2011-12-13,15.23330020904541,14.350000381469727,15.23330020904541,14.39169979095459,7457304.0,12.656333923339844
2011-12-14,14.58329963684082,14.26669979095459,14.41670036315918,14.41670036315918,5089679.0,12.67832088470459
2011-12-15,14.41670036315918,13.875,14.41670036315918,13.899999618530273,5595447.0,12.223923683166504
2011-12-16,14.466699600219727,13.824999809265137,14.04170036315918,14.433300018310547,6724247.0,12.69291877746582
2011-12-19,14.366700172424316,13.89169979095459,14.23330020904541,14.29170036315918,5578212.0,12.568392753601074
2011-12-20,14.808300018310547,14.241700172424316,14.29170036315918,14.350000381469727,7267636.0,12.61966323852539
2011-12-21,14.625,13.70829963684082,14.566699981689453,13.75,5333022.0,12.092011451721191
2011-12-22,13.741700172424316,13.14169979095459,13.350000381469727,13.558300018310547,8319561.0,11.92342758178711
2011-12-23,13.899999618530273,13.341699600219727,13.491700172424316,13.725000381469727,4951170.0,12.070026397705078
2011-12-26,14.16670036315918,13.75,13.824999809265137,13.883299827575684,5689282.0,12.209237098693848
2011-12-27,13.91670036315918,13.491700172424316,13.91670036315918,13.5,3012100.0,11.872157096862793
2011-12-28,13.91670036315918,13.33329963684082,13.45829963684082,13.875,3896071.0,12.201939582824707
2011-12-29,14.25,13.725000381469727,13.758299827575684,14.100000381469727,5587806.0,12.399808883666992
2011-12-30,14.433300018310547,14.125,14.191699981689453,14.241700172424316,4696776.0,12.524421691894531
2012-01-04,14.45829963684082,13.75,14.366700172424316,13.774999618530273,4615486.0,12.113996505737305
2012-01-05,13.83329963684082,12.691699981689453,13.60830020904541,12.716699600219727,6521519.0,11.183308601379395
2012-01-06,12.883299827575684,12.20829963684082,12.70829963684082,12.816699981689453,7499340.0,11.271247863769531
2012-01-09,14.050000190734863,12.70829963684082,12.816699981689453,13.941699981689453,7847391.0,12.260595321655273
2012-01-10,14.75,13.883299827575684,13.899999618530273,14.574999809265137,10814031.0,12.81753158569336
2012-01-11,14.908300399780273,14.350000381469727,14.550000190734863,14.75,8178653.0,12.971430778503418
2012-01-12,15.149999618530273,14.550000190734863,14.591699600219727,14.875,8851599.0,13.0813570022583
2012-01-13,15.350000381469727,14.316699981689453,14.83329963684082,14.883299827575684,11835833.0,13.088658332824707
2012-01-16,14.649999618530273,13.899999618530273,14.5,14.0,7085200.0,12.311864852905273
2012-01-17,15.399999618530273,14.008299827575684,14.008299827575684,15.399999618530273,12413223.0,13.543052673339844
2012-01-18,16.033300399780273,15.091699600219727,15.35830020904541,15.29170036315918,13180492.0,13.4478120803833
2012-01-19,15.73330020904541,15.20829963684082,15.25,15.558300018310547,6997957.0,13.682263374328613
2012-01-20,16.225000381469727,15.683300018310547,15.725000381469727,16.108299255371094,11391869.0,14.165943145751953
2012-01-30,16.141700744628906,15.675000190734863,16.0,15.70829963684082,5465236.0,13.814176559448242
2012-01-31,15.933300018310547,15.300000190734863,15.58329963684082,15.91670036315918,6934738.0,13.997447967529297
2012-02-01,15.91670036315918,15.91670036315918,15.91670036315918,15.91670036315918,0.0,13.997447967529297
2012-02-02,16.54170036315918,15.66670036315918,15.683300018310547,16.433300018310547,12442556.0,14.451757431030273
2012-02-03,16.850000381469727,16.29170036315918,16.408300399780273,16.61669921875,9496769.0,14.613041877746582
2012-02-06,16.808300018310547,16.54170036315918,16.774999618530273,16.658300399780273,7130016.0,14.649626731872559
2012-02-07,16.658300399780273,16.016700744628906,16.658300399780273,16.316699981689453,6786711.0,14.34921646118164
2012-02-08,17.08329963684082,16.391700744628906,16.41670036315918,17.04170036315918,9901058.0,14.986796379089355
2012-02-09,17.316699981689453,16.825000762939453,16.99169921875,16.975000381469727,8620893.0,14.92813491821289
2012-02-10,17.08329963684082,16.766700744628906,16.816699981689453,17.049999237060547,5970407.0,14.99409294128418
2012-02-13,17.191699981689453,16.683300018310547,16.75830078125,16.899999618530273,7031609.0,14.862180709838867
2012-02-14,17.725000381469727,16.70829963684082,16.95829963684082,16.816699981689453,15734847.0,14.788926124572754
2012-02-15,17.058300018310547,16.441699981689453,16.691699981689453,16.99169921875,11440473.0,14.942821502685547
2012-02-16,16.99169921875,16.36669921875,16.875,16.61669921875,12109162.0,14.613041877746582
2012-02-17,16.808300018310547,16.25,16.75,16.49169921875,5225611.0,14.503114700317383
2012-02-20,17.11669921875,16.58329963684082,16.70829963684082,16.983299255371094,13930334.0,14.935436248779297
2012-02-21,17.08329963684082,16.649999618530273,16.91670036315918,17.00830078125,10183162.0,14.957422256469727
2012-02-22,17.66670036315918,17.091699600219727,17.16670036315918,17.58329963684082,20670967.0,15.463088035583496
2012-02-23,17.533300399780273,17.16670036315918,17.45829963684082,17.266700744628906,13289833.0,15.184666633605957
2012-02-24,17.399999618530273,17.08329963684082,17.266700744628906,17.325000762939453,10429139.0,15.235933303833008
2012-02-27,17.941699981689453,17.391700744628906,17.391700744628906,17.549999237060547,16249727.0,15.433801651000977
2012-02-28,17.75,17.11669921875,17.5,17.45829963684082,8033217.0,15.353158950805664
2012-02-29,17.533300399780273,17.08329963684082,17.399999618530273,17.29170036315918,4558866.0,15.206649780273438
2012-03-01,17.358299255371094,17.049999237060547,17.16670036315918,17.20829963684082,6150084.0,15.133304595947266
2012-03-02,17.658300399780273,17.20829963684082,17.20829963684082,17.63330078125,12697605.0,15.507060050964355
2012-03-05,17.70829963684082,17.33329963684082,17.66670036315918,17.399999618530273,6552341.0,15.301892280578613
2012-03-06,17.29170036315918,16.841699600219727,17.266700744628906,16.86669921875,8036414.0,14.83289623260498
2012-03-07,16.766700744628906,16.408300399780273,16.600000381469727,16.5,7743030.0,14.51041316986084
2012-03-08,17.066699981689453,16.591699600219727,16.649999618530273,16.799999237060547,7174626.0,14.774238586425781
2012-03-09,18.13330078125,16.875,16.875,17.799999237060547,16709384.0,15.653656959533691
2012-03-12,18.875,17.674999237060547,17.75,18.566699981689453,24117453.0,16.327905654907227
2012-03-13,19.149999618530273,18.341699600219727,18.566699981689453,18.783300399780273,17518993.0,16.51839256286621
2012-03-14,18.858299255371094,17.516700744628906,18.79170036315918,17.908300399780273,21340328.0,15.748900413513184
2012-03-15,18.283300399780273,17.66670036315918,17.908300399780273,18.075000762939453,16091122.0,15.895496368408203
2012-03-16,19.88330078125,18.20829963684082,18.20829963684082,19.36669921875,37814602.0,17.03143882751465
2012-03-19,19.36669921875,19.36669921875,19.36669921875,19.36669921875,0.0,17.03143882751465
2012-03-20,19.36669921875,19.36669921875,19.36669921875,19.36669921875,0.0,17.03143882751465
2012-03-21,19.36669921875,19.36669921875,19.36669921875,19.36669921875,0.0,17.03143882751465
2012-03-22,19.36669921875,19.36669921875,19.36669921875,19.36669921875,0.0,17.03143882751465
2012-03-23,18.725000381469727,17.433300018310547,18.725000381469727,17.433300018310547,30528199.0,15.331174850463867
2012-03-26,17.16670036315918,16.58329963684082,17.016700744628906,17.058300018310547,18134277.0,15.001394271850586
2012-03-27,17.341699600219727,16.91670036315918,17.183300018310547,17.04170036315918,9850094.0,14.986796379089355
2012-03-28,16.783300399780273,16.191699981689453,16.783300399780273,16.33329963684082,13407799.0,14.363815307617188
2012-03-29,16.733299255371094,16.066699981689453,16.25830078125,16.391700744628906,9741152.0,14.415172576904297
2012-03-30,16.86669921875,15.966699600219727,16.45829963684082,16.274999618530273,13269196.0,14.312543869018555
2012-04-05,17.0,16.091699600219727,16.316699981689453,16.95829963684082,11580656.0,14.913451194763184
2012-04-06,17.733299255371094,16.66670036315918,16.75,17.533300399780273,15178915.0,15.41911792755127
2012-04-09,18.033300399780273,17.325000762939453,17.700000762939453,17.45829963684082,11770640.0,15.353158950805664
2012-04-10,18.08329963684082,16.858299255371094,17.233299255371094,18.0,13641965.0,15.829541206359863
2012-04-11,18.316699981689453,17.575000762939453,17.625,18.024999618530273,15676532.0,15.85152816772461
2012-04-12,18.183300018310547,17.725000381469727,18.16670036315918,18.016700744628906,13047723.0,15.844228744506836
2012-04-13,18.83329963684082,17.733299255371094,18.08329963684082,18.45829963684082,17577259.0,16.23257827758789
2012-04-16,18.375,17.983299255371094,18.200000762939453,18.100000381469727,11118520.0,15.917488098144531
2012-04-17,18.350000381469727,17.674999237060547,18.183300018310547,17.733299255371094,10541052.0,15.595001220703125
2012-04-18,18.299999237060547,17.63330078125,17.79170036315918,18.25,10313319.0,16.04939842224121
2012-04-19,18.66670036315918,18.16670036315918,18.200000762939453,18.308300018310547,10533018.0,16.100666046142578
2012-04-20,18.5,18.11669921875,18.25830078125,18.483299255371094,11882550.0,16.254566192626953
2012-04-23,18.424999237060547,17.79170036315918,18.341699600219727,17.99169921875,10615035.0,15.822240829467773
2012-04-24,18.200000762939453,17.225000381469727,17.83329963684082,17.966699600219727,10345406.0,15.80025863647461
2012-04-25,18.516700744628906,17.70829963684082,17.891700744628906,18.45829963684082,19444711.0,16.23257827758789
2012-04-26,19.58329963684082,18.74169921875,19.16670036315918,18.850000381469727,21256903.0,16.57704734802246
2012-04-27,19.066699981689453,18.549999237060547,18.649999618530273,18.725000381469727,8472110.0,16.467119216918945
2012-05-02,19.549999237060547,18.70829963684082,19.0,19.29170036315918,14489203.0,16.96548843383789
2012-05-03,19.516700744628906,19.0,19.16670036315918,19.11669921875,10896545.0,16.81159019470215
2012-05-04,19.11669921875,19.11669921875,19.11669921875,19.11669921875,0.0,16.81159019470215
2012-05-07,19.29170036315918,18.674999237060547,19.158300399780273,18.88330078125,10991055.0,16.60633087158203
2012-05-08,19.441699981689453,18.966699600219727,19.049999237060547,19.141700744628906,12446307.0,16.833574295043945
2012-05-09,18.850000381469727,18.341699600219727,18.83329963684082,18.36669921875,9940850.0,16.15202522277832
2012-05-10,18.691699981689453,18.33329963684082,18.36669921875,18.61669921875,7826778.0,16.37187957763672
2012-05-11,18.875,18.441699981689453,18.5,18.483299255371094,5783603.0,16.254566192626953
2012-05-14,18.716699600219727,18.25,18.66670036315918,18.274999618530273,7736594.0,16.071380615234375
2012-05-15,18.483299255371094,18.024999618530273,18.04170036315918,18.475000381469727,4954333.0,16.247270584106445
2012-05-16,18.58329963684082,17.70829963684082,18.38330078125,17.79170036315918,7525047.0,15.64635944366455
2012-05-17,18.283300399780273,17.75830078125,17.808300018310547,18.266700744628906,7435515.0,16.064083099365234
2012-05-18,18.233299255371094,17.716699600219727,18.066699981689453,17.825000762939453,6851608.0,15.675644874572754
2012-05-21,18.308300018310547,17.716699600219727,17.799999237060547,18.108299255371094,4363750.0,15.924781799316406
2012-05-22,19.04170036315918,18.125,18.25830078125,18.88330078125,11741846.0,16.60633087158203
2012-05-23,19.58329963684082,18.61669921875,18.725000381469727,19.350000381469727,19778301.0,17.016761779785156
2012-05-24,19.25830078125,18.766700744628906,19.16670036315918,18.86669921875,12609206.0,16.591732025146484
2012-05-25,19.683300018310547,18.83329963684082,18.875,18.941699981689453,16910091.0,16.65768814086914
2012-05-28,19.13330078125,18.174999237060547,18.70829963684082,19.058300018310547,13243016.0,16.760231018066406
2012-05-29,20.33329963684082,18.841699600219727,18.95829963684082,19.841699600219727,23120749.0,17.449169158935547
2012-05-30,20.141700744628906,19.591699600219727,19.79170036315918,19.875,9131156.0,17.478452682495117
2012-05-31,20.00830078125,19.625,19.716699600219727,19.975000381469727,10450257.0,17.566394805908203
2012-06-01,20.13330078125,19.41670036315918,19.91670036315918,19.433300018310547,8073314.0,17.09001350402832
2012-06-04,19.433300018310547,19.433300018310547,19.433300018310547,19.433300018310547,0.0,17.09001350402832
2012-06-05,18.99169921875,18.5,18.858299255371094,18.716699600219727,10327484.0,16.459815979003906
2012-06-06,19.0,18.466699600219727,18.83329963684082,18.558300018310547,5398031.0,16.320520401000977
2012-06-07,18.875,18.350000381469727,18.816699981689453,18.424999237060547,5092924.0,16.20329475402832
2012-06-08,18.61669921875,18.149999618530273,18.61669921875,18.25,6510197.0,16.04939842224121
2012-06-11,18.891700744628906,18.29170036315918,18.29170036315918,18.86669921875,6162958.0,16.591732025146484
2012-06-12,18.816699981689453,18.36669921875,18.74169921875,18.524999618530273,3842275.0,16.291236877441406
2012-06-13,19.233299255371094,18.908300399780273,18.91670036315918,19.158300399780273,8629494.0,16.848176956176758
2012-06-14,19.483299255371094,19.0,19.158300399780273,19.016700744628906,6026082.0,16.723648071289062
2012-06-15,19.24169921875,18.625,19.091699600219727,18.966699600219727,5152434.0,16.679677963256836
2012-06-18,19.399999618530273,19.024999618530273,19.141700744628906,19.108299255371094,5553051.0,16.804201126098633
2012-06-19,19.350000381469727,19.016700744628906,19.20829963684082,19.04170036315918,5640999.0,16.745630264282227
2012-06-20,19.183300018310547,18.5,19.091699600219727,18.50830078125,6675200.0,16.27655029296875
2012-06-21,18.45829963684082,17.66670036315918,18.45829963684082,17.825000762939453,10496469.0,15.675644874572754
2012-06-25,17.5,17.100000381469727,17.5,17.11669921875,7618864.0,15.052750587463379
2012-06-26,17.29170036315918,16.933300018310547,17.058300018310547,17.25,3725032.0,15.169978141784668
2012-06-27,17.41670036315918,17.125,17.29170036315918,17.13330078125,3349206.0,15.067350387573242
2012-06-28,17.25,16.91670036315918,17.25,16.941699981689453,3375987.0,14.89885425567627
2012-06-29,17.274999618530273,16.33329963684082,16.75,17.24169921875,6052056.0,15.343812942504883
2012-07-02,17.58329963684082,17.266700744628906,17.350000381469727,17.41670036315918,5401345.0,15.499551773071289
2012-07-03,18.216699600219727,17.524999618530273,17.58329963684082,17.933300018310547,9134342.0,15.959284782409668
2012-07-04,18.08329963684082,17.774999618530273,17.983299255371094,17.86669921875,3965427.0,15.900015830993652
2012-07-05,17.83329963684082,17.200000762939453,17.75,17.483299255371094,6380582.0,15.558820724487305
2012-07-06,18.04170036315918,17.274999618530273,17.649999618530273,18.016700744628906,6308679.0,16.03350830078125
2012-07-09,18.0,17.50830078125,17.875,17.58329963684082,5103664.0,15.647814750671387
2012-07-10,17.716699600219727,17.20829963684082,17.41670036315918,17.61669921875,5617460.0,15.677535057067871
2012-07-11,18.375,17.441699981689453,17.58329963684082,18.350000381469727,9372206.0,16.33011817932129
2012-07-12,18.466699600219727,17.899999618530273,18.16670036315918,18.299999237060547,8791258.0,16.285619735717773
2012-07-13,18.408300399780273,18.058300018310547,18.16670036315918,18.216699600219727,4368679.0,16.21149253845215
2012-07-16,18.36669921875,17.5,18.25,17.5,5993210.0,15.573681831359863
2012-07-17,18.125,17.316699981689453,17.341699600219727,18.100000381469727,4536793.0,16.10763931274414
2012-07-18,18.233299255371094,17.66670036315918,18.08329963684082,17.86669921875,6234110.0,15.900015830993652
2012-07-19,18.41670036315918,17.766700744628906,17.83329963684082,18.108299255371094,7343697.0,16.115020751953125
2012-07-20,18.283300399780273,17.875,18.108299255371094,17.950000762939453,3469920.0,15.974151611328125
2012-07-23,17.91670036315918,17.5,17.799999237060547,17.625,3669051.0,15.684925079345703
2012-07-24,17.66670036315918,17.283300399780273,17.466699600219727,17.375,6103776.0,15.462442398071289
2012-07-25,17.524999618530273,16.683300018310547,17.266700744628906,16.808300018310547,7900689.0,14.958122253417969
2012-07-26,16.95829963684082,16.691699981689453,16.88330078125,16.766700744628906,6003849.0,14.921099662780762
2012-07-27,16.86669921875,16.466699600219727,16.850000381469727,16.649999618530273,6425787.0,14.817245483398438
2012-07-30,16.75,16.424999237060547,16.649999618530273,16.5,5633092.0,14.683756828308105
2012-07-31,16.70829963684082,16.283300399780273,16.424999237060547,16.316699981689453,5319786.0,14.520634651184082
2012-08-01,16.70829963684082,16.25830078125,16.25830078125,16.49169921875,5656300.0,14.676371574401855
2012-08-02,16.625,15.933300018310547,16.41670036315918,15.991700172424316,5597522.0,14.231409072875977
2012-08-03,16.54170036315918,16.0,16.075000762939453,16.5,6404221.0,14.683756828308105
2012-08-06,17.216699600219727,16.341699600219727,16.375,17.16670036315918,7568252.0,15.277070999145508
2012-08-07,17.45829963684082,17.016700744628906,17.233299255371094,17.441699981689453,8732596.0,15.521799087524414
2012-08-08,17.799999237060547,17.308300018310547,17.41670036315918,17.33329963684082,8717172.0,15.425333023071289
2012-08-09,17.61669921875,17.274999618530273,17.29170036315918,17.475000381469727,5235703.0,15.551435470581055
2012-08-10,17.566699981689453,17.058300018310547,17.566699981689453,17.149999618530273,5336677.0,15.26220989227295
2012-08-13,17.308300018310547,16.74169921875,17.075000762939453,16.766700744628906,5004878.0,14.921099662780762
2012-08-14,17.058300018310547,16.45829963684082,16.75830078125,17.04170036315918,3867124.0,15.165831565856934
2012-08-15,16.941699981689453,16.608299255371094,16.941699981689453,16.63330078125,3465188.0,14.802385330200195
2012-08-16,16.799999237060547,16.516700744628906,16.658300399780273,16.558300018310547,2375790.0,14.735640525817871
2012-08-17,16.75,16.5,16.625,16.725000381469727,2611226.0,14.883992195129395
2012-08-20,16.966699600219727,16.475000381469727,16.54170036315918,16.858299255371094,2411335.0,15.002619743347168
2012-08-21,17.075000762939453,16.783300399780273,16.799999237060547,16.86669921875,4376077.0,15.010092735290527
2012-08-22,16.975000381469727,16.5,16.924999237060547,16.575000762939453,3443246.0,14.750502586364746
2012-08-23,17.25,16.566699981689453,16.566699981689453,17.200000762939453,8339454.0,15.306705474853516
2012-08-24,17.341699600219727,16.850000381469727,17.29170036315918,16.875,6548840.0,15.017477989196777
2012-08-27,16.783300399780273,16.16670036315918,16.783300399780273,16.20829963684082,5458548.0,14.424165725708008
2012-08-28,16.66670036315918,16.174999237060547,16.191699981689453,16.483299255371094,4632454.0,14.668893814086914
2012-08-29,16.625,16.233299255371094,16.41670036315918,16.341699600219727,2257068.0,14.542882919311523
2012-08-30,16.54170036315918,15.866700172424316,16.29170036315918,16.04170036315918,3664130.0,14.27590560913086
2012-08-31,16.183300018310547,15.991700172424316,16.04170036315918,16.058300018310547,1964553.0,14.290678977966309
2012-09-03,16.408300399780273,15.95829963684082,16.024999618530273,16.391700744628906,2700154.0,14.587379455566406
2012-09-04,16.49169921875,15.95829963684082,16.433300018310547,16.00830078125,3223526.0,14.246182441711426
2012-09-05,16.20829963684082,15.91670036315918,16.00830078125,16.158300399780273,3564020.0,14.379670143127441
2012-09-06,16.33329963684082,16.00830078125,16.149999618530273,16.225000381469727,2556559.0,14.439030647277832
2012-09-07,17.299999237060547,16.358299255371094,16.41670036315918,17.024999618530273,9899988.0,15.15096664428711
2012-09-10,17.233299255371094,16.850000381469727,17.0,17.108299255371094,6459440.0,15.225099563598633
2012-09-11,17.483299255371094,16.83329963684082,17.108299255371094,17.45829963684082,10676665.0,15.536572456359863
2012-09-12,17.75,17.16670036315918,17.558300018310547,17.533300399780273,12354892.0,15.60331916809082
2012-09-13,17.483299255371094,16.95829963684082,17.45829963684082,16.983299255371094,6157579.0,15.113858222961426
2012-09-14,17.441699981689453,16.95829963684082,17.341699600219727,17.325000762939453,8924319.0,15.417945861816406
2012-09-17,17.33329963684082,16.58329963684082,17.283300399780273,16.674999237060547,6599092.0,14.839493751525879
2012-09-18,16.91670036315918,16.41670036315918,16.591699600219727,16.50830078125,5640030.0,14.691144943237305
2012-09-19,16.733299255371094,16.5,16.58329963684082,16.716699600219727,3249685.0,14.876603126525879
2012-09-20,16.79170036315918,16.25,16.691699981689453,16.308300018310547,5035797.0,14.513157844543457
2012-09-21,16.50830078125,16.11669921875,16.25830078125,16.25830078125,4741676.0,14.468664169311523
2012-09-24,16.41670036315918,16.0,16.024999618530273,16.399999618530273,4610398.0,14.59476375579834
2012-09-25,16.75,16.316699981689453,16.408300399780273,16.36669921875,4208432.0,14.565129280090332
2012-09-26,16.38330078125,15.73330020904541,16.38330078125,15.899999618530273,5992713.0,14.149803161621094
2012-09-27,16.33329963684082,15.73330020904541,15.883299827575684,16.200000762939453,5765665.0,14.416780471801758
2012-09-28,16.575000762939453,15.95829963684082,16.0,16.524999618530273,6405661.0,14.706006050109863
2012-10-08,16.63330078125,16.375,16.450000762939453,16.50830078125,5239623.0,14.691144943237305
2012-10-09,17.066699981689453,16.50830078125,16.50830078125,16.966699600219727,7415862.0,15.099084854125977
2012-10-10,16.99169921875,16.808300018310547,16.95829963684082,16.924999237060547,2863950.0,15.061976432800293
2012-10-11,16.975000381469727,16.591699600219727,16.86669921875,16.608299255371094,3144154.0,14.780136108398438
2012-10-12,16.79170036315918,16.399999618530273,16.641700744628906,16.63330078125,2999389.0,14.802385330200195
2012-10-15,16.79170036315918,16.5,16.63330078125,16.691699981689453,3220759.0,14.85435676574707
2012-10-16,16.950000762939453,16.45829963684082,16.75,16.783300399780273,3405309.0,14.935873031616211
2012-10-17,17.13330078125,16.691699981689453,16.875,17.00830078125,5525816.0,15.136106491088867
2012-10-18,17.233299255371094,16.966699600219727,16.975000381469727,17.125,5831876.0,15.239959716796875
2012-10-19,17.375,17.016700744628906,17.125,17.075000762939453,5206909.0,15.195466995239258
2012-10-22,17.25,16.933300018310547,16.99169921875,17.191699981689453,2251582.0,15.299320220947266
2012-10-23,17.33329963684082,16.774999618530273,17.25,16.86669921875,5482858.0,15.010092735290527
2012-10-24,16.88330078125,16.483299255371094,16.75830078125,16.54170036315918,4280346.0,14.720869064331055
2012-10-25,16.61669921875,16.29170036315918,16.516700744628906,16.299999237060547,4026093.0,14.505772590637207
2012-10-26,16.375,16.016700744628906,16.299999237060547,16.191699981689453,3766710.0,14.409393310546875
2012-10-29,16.41670036315918,16.16670036315918,16.233299255371094,16.36669921875,3140331.0,14.565129280090332
2012-10-30,16.408300399780273,15.975000381469727,16.408300399780273,16.100000381469727,3959536.0,14.327788352966309
2012-10-31,16.20829963684082,16.0,16.00830078125,16.200000762939453,1347847.0,14.416780471801758
2012-11-01,16.54170036315918,16.308300018310547,16.466699600219727,16.45829963684082,3565822.0,14.646647453308105
2012-11-02,16.516700744628906,16.149999618530273,16.41670036315918,16.225000381469727,3942817.0,14.439030647277832
2012-11-05,16.16670036315918,15.800000190734863,16.158300399780273,16.00830078125,5361156.0,14.246182441711426
2012-11-06,16.25,15.95829963684082,16.0,16.216699600219727,4513525.0,14.431642532348633
2012-11-07,16.191699981689453,15.991700172424316,16.174999237060547,16.033300399780273,2651582.0,14.26842975616455
2012-11-08,16.016700744628906,14.433300018310547,15.95829963684082,14.48330020904541,11749952.0,12.889047622680664
2012-11-09,14.66670036315918,14.050000190734863,14.399999618530273,14.283300399780273,9977649.0,12.71106243133545
2012-11-12,14.533300399780273,14.25,14.29170036315918,14.324999809265137,2958000.0,12.74817180633545
2012-11-13,14.408300399780273,14.074999809265137,14.408300399780273,14.16670036315918,3062658.0,12.607297897338867
2012-11-14,14.316699981689453,14.066699981689453,14.16670036315918,14.241700172424316,2395778.0,12.674042701721191
2012-11-15,14.16670036315918,13.550000190734863,14.16670036315918,13.591699600219727,6216783.0,12.095588684082031
2012-11-16,13.783300399780273,13.58329963684082,13.625,13.73330020904541,4297100.0,12.221603393554688
2012-11-19,13.91670036315918,13.58329963684082,13.73330020904541,13.83329963684082,2178982.0,12.310595512390137
2012-11-20,14.04170036315918,13.75,13.908300399780273,13.850000381469727,4259114.0,12.325458526611328
2012-11-21,13.98330020904541,13.383299827575684,13.883299827575684,13.883299827575684,3862100.0,12.355091094970703
2012-11-22,13.800000190734863,13.54170036315918,13.800000190734863,13.591699600219727,2541967.0,12.095588684082031
2012-11-23,13.875,13.58329963684082,13.58329963684082,13.725000381469727,2706637.0,12.214216232299805
2012-11-26,13.816699981689453,13.191699981689453,13.783300399780273,13.20829963684082,3787356.0,11.754390716552734
2012-11-27,13.54170036315918,12.758299827575684,13.41670036315918,12.808300018310547,8896333.0,11.398423194885254
2012-11-28,12.85830020904541,12.524999618530273,12.79170036315918,12.83329963684082,5341801.0,11.420670509338379
2012-11-29,12.899999618530273,12.5,12.83329963684082,12.566699981689453,4110919.0,11.183417320251465
2012-11-30,12.808300018310547,12.48330020904541,12.566699981689453,12.741700172424316,3733758.0,11.339153289794922
2012-12-03,12.800000190734863,12.316699981689453,12.741700172424316,12.375,3587536.0,11.012818336486816
2012-12-04,12.591699600219727,11.883299827575684,12.29170036315918,12.58329963684082,7727642.0,11.198188781738281
2012-12-05,13.5,12.375,12.41670036315918,13.33329963684082,10718845.0,11.865633010864258
2012-12-06,13.408300399780273,13.050000190734863,13.308300018310547,13.199999809265137,5661397.0,11.7470064163208
2012-12-07,13.83329963684082,13.0,13.183300018310547,13.649999618530273,9347629.0,12.147473335266113
2012-12-10,14.341699600219727,13.508299827575684,13.75,14.100000381469727,12033295.0,12.54793930053711
2012-12-11,14.25,13.91670036315918,14.0,14.04170036315918,6320540.0,12.496055603027344
2012-12-12,14.29170036315918,13.816699981689453,14.04170036315918,14.066699981689453,4483498.0,12.518304824829102
2012-12-13,14.033300399780273,13.633299827575684,14.0,13.658300399780273,5250780.0,12.154858589172363
2012-12-14,14.524999618530273,13.566699981689453,13.566699981689453,14.425000190734863,17098238.0,12.837164878845215
2012-12-17,14.875,14.316699981689453,14.425000190734863,14.441699981689453,12486264.0,12.852025985717773
2012-12-18,14.800000190734863,14.45829963684082,14.48330020904541,14.550000190734863,10773676.0,12.948404312133789
2012-12-19,14.850000381469727,14.433300018310547,14.524999618530273,14.816699981689453,6870414.0,13.185747146606445
2012-12-20,14.925000190734863,14.5,14.683300018310547,14.908300399780273,7581673.0,13.267264366149902
2012-12-21,15.125,14.633299827575684,14.83329963684082,14.79170036315918,5949808.0,13.163500785827637
2012-12-24,14.83329963684082,14.633299827575684,14.75,14.699999809265137,4372629.0,13.081893920898438
2012-12-25,15.16670036315918,14.466699600219727,14.66670036315918,15.08329963684082,12248996.0,13.423002243041992
2012-12-26,15.216699600219727,14.925000190734863,15.091699600219727,15.14169979095459,6119180.0,13.47497272491455
2012-12-27,15.216699600219727,14.824999809265137,15.08329963684082,14.866700172424316,6265795.0,13.230242729187012
2012-12-28,14.991700172424316,14.508299827575684,14.841699600219727,14.774999618530273,7435605.0,13.148636817932129
2012-12-31,15.133299827575684,14.683300018310547,14.79170036315918,15.033300399780273,7418070.0,13.378506660461426
2013-01-04,15.33329963684082,15.008299827575684,15.14169979095459,15.29170036315918,7803336.0,13.6084623336792
2013-01-07,15.475000381469727,15.10830020904541,15.41670036315918,15.20829963684082,6353718.0,13.53424072265625
2013-01-08,15.45829963684082,15.058300018310547,15.23330020904541,15.199999809265137,15237939.0,13.526854515075684
2013-01-09,15.433300018310547,15.066699981689453,15.149999618530273,15.350000381469727,10653817.0,13.660346031188965
2013-01-10,15.366700172424316,14.91670036315918,15.324999809265137,15.133299827575684,14454394.0,13.467497825622559
2013-01-11,14.91670036315918,14.316699981689453,14.91670036315918,14.33329963684082,19282922.0,12.7555570602417
2013-01-14,14.816699981689453,14.066699981689453,14.191699981689453,14.758299827575684,14168106.0,13.133776664733887
2013-01-15,15.149999618530273,14.716699600219727,14.716699600219727,15.058300018310547,12720511.0,13.400753021240234
2013-01-16,15.35830020904541,14.841699600219727,15.0,15.050000190734863,11283500.0,13.393366813659668
2013-01-17,15.04170036315918,14.54170036315918,14.925000190734863,14.699999809265137,8585284.0,13.081893920898438
2013-01-18,15.133299827575684,14.533300399780273,14.699999809265137,15.116700172424316,12853358.0,13.452725410461426
2013-01-21,15.425000190734863,15.08329963684082,15.366700172424316,15.258299827575684,9867044.0,13.578736305236816
2013-01-22,15.475000381469727,14.91670036315918,15.283300399780273,15.050000190734863,11735293.0,13.393366813659668
2013-01-23,15.033300399780273,14.633299827575684,15.01669979095459,14.83329963684082,8522487.0,13.200519561767578
2013-01-24,15.191699981689453,14.399999618530273,14.824999809265137,14.524999618530273,9385112.0,12.926156997680664
2013-01-25,14.691699981689453,14.33329963684082,14.54170036315918,14.408300399780273,6160555.0,12.82230281829834
2013-01-28,14.75,14.33329963684082,14.33329963684082,14.73330020904541,7535517.0,13.111526489257812
2013-01-29,15.216699600219727,14.600000381469727,14.75,14.941699981689453,14811855.0,13.296987533569336
2013-01-30,15.133299827575684,14.774999618530273,15.01669979095459,14.933300018310547,9263200.0,13.289511680603027
2013-01-31,15.5,14.933300018310547,15.01669979095459,15.41670036315918,22286773.0,13.71970272064209
2013-02-01,15.550000190734863,15.10830020904541,15.316699981689453,15.524999618530273,15250454.0,13.816080093383789
2013-02-04,15.75,15.33329963684082,15.491700172424316,15.5,20057463.0,13.79383373260498
2013-02-05,15.908300399780273,15.25,15.383299827575684,15.800000190734863,14344458.0,14.060811042785645
2013-02-06,16.0,15.683300018310547,15.741700172424316,15.816699981689453,11086810.0,14.07567310333252
2013-02-07,15.941699981689453,15.66670036315918,15.75,15.824999809265137,7504239.0,14.083057403564453
2013-02-08,16.13330078125,15.649999618530273,15.800000190734863,16.016700744628906,9700264.0,14.253658294677734
2013-02-18,16.358299255371094,15.85830020904541,16.100000381469727,15.866700172424316,8236064.0,14.120168685913086
2013-02-19,15.816699981689453,15.283300399780273,15.816699981689453,15.408300399780273,9515238.0,13.712226867675781
2013-02-20,15.625,15.316699981689453,15.399999618530273,15.5,9069511.0,13.79383373260498
2013-02-21,15.41670036315918,14.875,15.41670036315918,14.975000381469727,9895711.0,13.32662296295166
2013-02-22,15.050000190734863,14.783300399780273,14.899999618530273,14.908300399780273,7643558.0,13.267264366149902
2013-02-25,15.058300018310547,14.89169979095459,14.899999618530273,15.024999618530273,5789424.0,13.371119499206543
2013-02-26,15.341699600219727,14.83329963684082,14.949999809265137,14.841699600219727,9325792.0,13.207996368408203
2013-02-27,15.116700172424316,14.75,14.98330020904541,14.89169979095459,6251091.0,13.25249195098877
2013-02-28,15.26669979095459,14.866700172424316,14.949999809265137,15.25,7594321.0,13.571351051330566
2013-03-01,15.375,15.125,15.258299827575684,15.35830020904541,6920659.0,13.667730331420898
2013-03-04,15.241700172424316,14.216699600219727,15.16670036315918,14.383299827575684,15419810.0,12.800053596496582
2013-03-05,14.691699981689453,14.39169979095459,14.39169979095459,14.683300018310547,7068592.0,13.067032814025879
2013-03-06,14.85830020904541,14.60830020904541,14.683300018310547,14.850000381469727,11214061.0,13.215381622314453
2013-03-07,15.283300399780273,14.591699600219727,14.800000190734863,15.199999809265137,18980385.0,13.526854515075684
2013-03-08,15.23330020904541,14.875,15.116700172424316,14.91670036315918,7523178.0,13.274740219116211
2013-03-11,15.066699981689453,14.675000190734863,14.925000190734863,14.699999809265137,5370745.0,13.081893920898438
2013-03-12,14.975000381469727,14.216699600219727,14.691699981689453,14.741700172424316,8310157.0,13.119003295898438
2013-03-13,14.908300399780273,14.41670036315918,14.600000381469727,14.741700172424316,9346994.0,13.119003295898438
2013-03-14,14.98330020904541,14.5,14.58329963684082,14.658300399780273,5892250.0,13.044783592224121
2013-03-15,15.308300018310547,14.508299827575684,14.64169979095459,15.158300399780273,18986692.0,13.489745140075684
2013-03-18,15.524999618530273,15.008299827575684,15.050000190734863,15.475000381469727,16260384.0,13.771584510803223
2013-03-19,15.54170036315918,15.274999618530273,15.449999809265137,15.449999809265137,10056874.0,13.749336242675781
2013-03-20,15.75,15.341699600219727,15.466699600219727,15.383299827575684,21284751.0,13.68997859954834
2013-03-21,16.924999237060547,15.14169979095459,15.383299827575684,16.924999237060547,61940706.0,15.061976432800293
2013-03-22,16.91670036315918,16.441699981689453,16.91670036315918,16.66670036315918,46133859.0,14.832107543945312
2013-03-25,16.941699981689453,16.408300399780273,16.658300399780273,16.66670036315918,35926459.0,14.832107543945312
2013-03-26,16.983299255371094,16.174999237060547,16.516700744628906,16.825000762939453,51933787.0,14.972984313964844
2013-03-27,17.0,15.824999809265137,16.66670036315918,15.883299827575684,45618262.0,14.134941101074219
2013-03-28,15.625,15.058300018310547,15.625,15.116700172424316,17655110.0,13.452725410461426
2013-03-29,15.550000190734863,15.14169979095459,15.14169979095459,15.274999618530273,18659070.0,13.593599319458008
2013-04-01,15.64169979095459,14.899999618530273,15.283300399780273,14.91670036315918,17750169.0,13.274740219116211
2013-04-02,15.191699981689453,14.533300399780273,14.875,14.633299827575684,15974478.0,13.02253532409668
2013-04-03,14.866700172424316,14.54170036315918,14.691699981689453,14.725000381469727,7880293.0,13.104142189025879
2013-04-08,14.800000190734863,14.33329963684082,14.566699981689453,14.76669979095459,8385468.0,13.141250610351562
2013-04-09,15.058300018310547,14.79170036315918,14.808300018310547,14.95829963684082,6984597.0,13.311760902404785
2013-04-10,14.95829963684082,14.475000381469727,14.949999809265137,14.533300399780273,9289246.0,12.93354320526123
2013-04-11,14.816699981689453,14.524999618530273,14.64169979095459,14.550000190734863,5588016.0,12.948404312133789
2013-04-12,14.741700172424316,14.23330020904541,14.491700172424316,14.258299827575684,8107664.0,12.688813209533691
2013-04-15,14.241700172424316,13.66670036315918,14.23330020904541,13.73330020904541,9155360.0,12.221603393554688
2013-04-16,13.899999618530273,13.375,13.616700172424316,13.76669979095459,9723352.0,12.251327514648438
2013-04-17,13.899999618530273,13.633299827575684,13.783300399780273,13.741700172424316,5888528.0,12.22907829284668
2013-04-18,14.01669979095459,13.5,13.58329963684082,13.949999809265137,6989306.0,12.414447784423828
2013-04-19,14.33329963684082,13.949999809265137,13.95829963684082,14.216699600219727,9669769.0,12.6517915725708
2013-04-22,14.225000381469727,13.98330020904541,14.100000381469727,14.158300399780273,5399287.0,12.599821090698242
2013-04-23,14.308300018310547,13.73330020904541,14.158300399780273,13.75,8718186.0,12.236465454101562
2013-04-24,14.216699600219727,13.691699981689453,13.808300018310547,14.16670036315918,5723614.0,12.607297897338867
2013-04-25,14.16670036315918,13.466699600219727,14.16670036315918,13.5,11477230.0,12.013985633850098
2013-04-26,13.70829963684082,12.95829963684082,13.591699600219727,12.98330020904541,10810902.0,11.554160118103027
2013-05-02,13.16670036315918,12.85830020904541,12.991700172424316,13.125,4491486.0,11.680261611938477
2013-05-03,13.649999618530273,13.125,13.175000190734863,13.216699600219727,7397600.0,11.761868476867676
2013-05-06,13.48330020904541,13.20829963684082,13.308300018310547,13.375,9983918.0,11.902743339538574
2013-05-07,13.774999618530273,13.433300018310547,13.45829963684082,13.591699600219727,10482693.0,12.095588684082031
2013-05-08,13.649999618530273,13.41670036315918,13.633299827575684,13.58329963684082,6842026.0,12.088113784790039
2013-05-09,13.699999809265137,13.39169979095459,13.58329963684082,13.558300018310547,7340928.0,12.065866470336914
2013-05-10,13.66670036315918,13.441699981689453,13.524999618530273,13.625,6363022.0,12.125224113464355
2013-05-13,13.699999809265137,13.533300399780273,13.60830020904541,13.600000381469727,5296176.0,12.10297679901123
2013-05-14,13.60830020904541,13.116700172424316,13.60830020904541,13.191699981689453,9018733.0,11.739620208740234
2013-05-15,13.274999618530273,13.100000381469727,13.216699600219727,13.23330020904541,5229576.0,11.776641845703125
2013-05-16,13.58329963684082,13.074999809265137,13.199999809265137,13.508299827575684,8843208.0,12.021370887756348
2013-05-17,13.725000381469727,13.366700172424316,13.524999618530273,13.70829963684082,10935897.0,12.19935417175293
2013-05-20,13.875,13.633299827575684,13.70829963684082,13.75,12379860.0,12.236465454101562
2013-05-21,13.91670036315918,13.683300018310547,13.725000381469727,13.899999618530273,12163146.0,12.369954109191895
2013-05-22,14.058300018310547,13.79170036315918,13.91670036315918,13.933300018310547,11605543.0,12.399588584899902
2013-05-23,13.908300399780273,13.524999618530273,13.875,13.533300399780273,11657274.0,12.043618202209473
2013-05-24,13.70829963684082,13.550000190734863,13.558300018310547,13.649999618530273,6752196.0,12.147473335266113
2013-05-27,14.125,13.550000190734863,13.649999618530273,14.024999618530273,14493975.0,12.481192588806152
2013-05-28,14.125,13.866700172424316,13.95829963684082,14.10830020904541,10938402.0,12.555325508117676
2013-05-29,14.399999618530273,14.008299827575684,14.066699981689453,14.26669979095459,14990390.0,12.696288108825684
2013-05-30,14.283300399780273,14.024999618530273,14.16670036315918,14.10830020904541,8897330.0,12.555325508117676
2013-05-31,14.300000190734863,13.925000190734863,14.133299827575684,13.933300018310547,7473068.0,12.399588584899902
2013-06-03,14.04170036315918,13.816699981689453,13.883299827575684,13.866700172424316,5657804.0,12.340319633483887
2013-06-04,13.158300399780273,12.48330020904541,12.91670036315918,12.48330020904541,29117136.0,11.109196662902832
2013-06-05,12.26669979095459,11.91670036315918,12.08329963684082,12.08329963684082,19728830.0,10.753227233886719
2013-06-06,12.183300018310547,11.95829963684082,12.033300399780273,12.0,9740276.0,10.679096221923828
2013-06-07,12.04170036315918,11.58329963684082,12.033300399780273,11.658300399780273,15838852.0,10.37501049041748
2013-06-13,11.48330020904541,11.16670036315918,11.475000381469727,11.283300399780273,9208041.0,10.041287422180176
2013-06-14,11.524999618530273,11.316699981689453,11.316699981689453,11.33329963684082,9555486.0,10.085783958435059
2013-06-17,11.58329963684082,11.366700172424316,11.375,11.51669979095459,7597899.0,10.248995780944824
2013-06-18,11.350000381469727,11.16670036315918,11.33329963684082,11.225000381469727,3942001.0,10.256580352783203
2013-06-19,11.283300399780273,10.841699600219727,11.16670036315918,11.241700172424316,7641921.0,10.271839141845703
2013-06-20,11.14169979095459,10.89169979095459,11.14169979095459,10.908300399780273,4801424.0,9.967203140258789
2013-06-21,10.850000381469727,10.58329963684082,10.675000190734863,10.716699600219727,6614458.0,9.792132377624512
2013-06-24,10.76669979095459,9.899999618530273,10.716699600219727,9.925000190734863,8502610.0,9.06873607635498
2013-06-25,9.983329772949219,8.975000381469727,9.791669845581055,9.616669654846191,9754969.0,8.787004470825195
2013-06-26,9.75,9.416669845581055,9.574999809265137,9.508330345153809,5460776.0,8.688013076782227
2013-06-27,9.75,9.300000190734863,9.608329772949219,9.324999809265137,7078113.0,8.520499229431152
2013-06-28,9.550000190734863,9.100000381469727,9.333330154418945,9.333330154418945,6445119.0,8.52811050415039
2013-07-01,9.483329772949219,9.233329772949219,9.333330154418945,9.458330154418945,4528832.0,8.642326354980469
2013-07-02,9.574999809265137,9.274999618530273,9.441670417785645,9.566670417785645,6794721.0,8.741320610046387
2013-07-03,9.524999618530273,9.233329772949219,9.524999618530273,9.350000381469727,5564985.0,8.543342590332031
2013-07-04,9.949999809265137,9.175000190734863,9.266670227050781,9.649999618530273,12766882.0,8.817460060119629
2013-07-05,10.024999618530273,9.583330154418945,9.649999618530273,9.833330154418945,11577487.0,8.98497486114502
2013-07-08,9.666669845581055,9.274999618530273,9.666669845581055,9.308329582214355,6642700.0,8.505267143249512
2013-07-09,9.449999809265137,9.291669845581055,9.333330154418945,9.341670036315918,2733391.0,8.535730361938477
2013-07-10,9.850000381469727,9.358329772949219,9.375,9.816670417785645,7093550.0,8.969752311706543
2013-07-11,10.23330020904541,9.783329963684082,9.783329963684082,10.158300399780273,12239138.0,9.281907081604004
2013-07-12,10.16670036315918,9.800000190734863,10.16670036315918,9.824999809265137,10083698.0,8.977363586425781
2013-07-15,10.04170036315918,9.808329582214355,9.841670036315918,9.916669845581055,4930068.0,9.061124801635742
2013-07-16,10.23330020904541,9.758330345153809,9.899999618530273,10.216699600219727,9631711.0,9.3352689743042
2013-07-17,10.258299827575684,9.958330154418945,10.16670036315918,9.991669654846191,7719045.0,9.129653930664062
2013-07-18,10.241700172424316,9.791669845581055,9.908329963684082,10.08329963684082,7206256.0,9.213377952575684
2013-07-19,10.125,9.541669845581055,10.033300399780273,9.558329582214355,7041666.0,8.733698844909668
2013-07-22,9.866669654846191,9.341670036315918,9.508330345153809,9.733329772949219,4754863.0,8.89360237121582
2013-07-23,10.033300399780273,9.641670227050781,9.708330154418945,9.949999809265137,7872991.0,9.091578483581543
2013-07-24,9.975000381469727,9.691670417785645,9.875,9.816670417785645,7153111.0,8.969752311706543
2013-07-25,9.958330154418945,9.75,9.824999809265137,9.791669845581055,4790912.0,8.94690990447998
2013-07-26,9.791669845581055,9.516670227050781,9.75,9.583330154418945,5418568.0,8.756543159484863
2013-07-29,9.558329582214355,9.383330345153809,9.558329582214355,9.391670227050781,3321865.0,8.581417083740234
2013-07-30,9.591670036315918,9.324999809265137,9.333330154418945,9.483329772949219,3306482.0,8.665168762207031
2013-07-31,9.616669654846191,9.416669845581055,9.541669845581055,9.466670036315918,2416466.0,8.649946212768555
2013-08-01,9.691670417785645,9.433329582214355,9.475000381469727,9.675000190734863,4578142.0,8.840304374694824
2013-08-02,9.883330345153809,9.666669845581055,9.708330154418945,9.766670227050781,6652113.0,8.924066543579102
2013-08-05,10.183300018310547,9.683329582214355,9.75,10.16670036315918,9105307.0,9.289584159851074
2013-08-06,10.23330020904541,10.024999618530273,10.10830020904541,10.133299827575684,7763419.0,9.259063720703125
2013-08-07,10.183300018310547,10.008299827575684,10.091699600219727,10.14169979095459,6583896.0,9.266739845275879
2013-08-08,10.475000381469727,10.066699981689453,10.125,10.308300018310547,11531156.0,9.418967247009277
2013-08-09,10.408300399780273,10.133299827575684,10.350000381469727,10.258299827575684,7088856.0,9.37328052520752
2013-08-12,10.699999809265137,10.216699600219727,10.258299827575684,10.649999618530273,15855142.0,9.73118782043457
2013-08-13,10.66670036315918,10.45829963684082,10.625,10.550000190734863,8750276.0,9.639814376831055
2013-08-14,10.60830020904541,10.274999618530273,10.558300018310547,10.283300399780273,9446382.0,9.396124839782715
2013-08-15,10.375,10.100000381469727,10.26669979095459,10.116700172424316,5627784.0,9.243897438049316
2013-08-16,10.725000381469727,10.008299827575684,10.058300018310547,10.050000190734863,9251234.0,9.182950973510742
2013-08-19,10.26669979095459,9.941670417785645,9.991669654846191,10.241700172424316,4356102.0,9.358114242553711
2013-08-20,10.274999618530273,9.991669654846191,10.20829963684082,10.033300399780273,5487249.0,9.167692184448242
2013-08-21,10.375,10.04170036315918,10.058300018310547,10.366700172424316,7503814.0,9.472330093383789
2013-08-22,10.324999809265137,10.16670036315918,10.274999618530273,10.20829963684082,4491470.0,9.327594757080078
2013-08-23,10.350000381469727,9.949999809265137,10.25,10.091699600219727,5678894.0,9.221053123474121
2013-08-26,10.26669979095459,10.091699600219727,10.091699600219727,10.258299827575684,4384492.0,9.37328052520752
2013-08-27,10.399999618530273,10.225000381469727,10.25,10.39169979095459,7875594.0,9.495170593261719
2013-08-28,10.33329963684082,10.16670036315918,10.33329963684082,10.241700172424316,7460636.0,9.358114242553711
2013-08-29,10.433300018310547,10.23330020904541,10.241700172424316,10.308300018310547,5906341.0,9.418967247009277
2013-08-30,10.375,10.191699981689453,10.308300018310547,10.258299827575684,6348631.0,9.37328052520752
2013-09-02,10.375,10.10830020904541,10.199999809265137,10.375,7171436.0,9.479911804199219
2013-09-03,10.66670036315918,10.316699981689453,10.366700172424316,10.550000190734863,10718558.0,9.639814376831055
2013-09-04,10.66670036315918,10.375,10.508299827575684,10.633299827575684,9350923.0,9.715927124023438
2013-09-05,10.73330020904541,10.48330020904541,10.64169979095459,10.508299827575684,9834063.0,9.601712226867676
2013-09-06,10.616700172424316,10.375,10.508299827575684,10.533300399780273,7325407.0,9.624556541442871
2013-09-09,10.716699600219727,10.475000381469727,10.51669979095459,10.633299827575684,10340094.0,9.715927124023438
2013-09-10,10.716699600219727,10.54170036315918,10.591699600219727,10.699999809265137,10655388.0,9.776872634887695
2013-09-11,11.033300399780273,10.66670036315918,10.716699600219727,10.925000190734863,18133106.0,9.982461929321289
2013-09-12,11.033300399780273,10.79170036315918,10.875,10.816699981689453,11911428.0,9.883504867553711
2013-09-13,10.875,10.616700172424316,10.824999809265137,10.675000190734863,7864311.0,9.754030227661133
2013-09-16,10.716699600219727,10.566699981689453,10.675000190734863,10.591699600219727,4862773.0,9.677916526794434
2013-09-17,10.64169979095459,10.25,10.591699600219727,10.25,6311612.0,9.36569595336914
2013-09-18,10.558300018310547,10.274999618530273,10.283300399780273,10.54170036315918,6129582.0,9.632230758666992
2013-09-23,10.725000381469727,10.5,10.5,10.716699600219727,5141202.0,9.792132377624512
2013-09-24,11.024999618530273,10.658300399780273,10.658300399780273,10.925000190734863,14327486.0,9.982461929321289
2013-09-25,10.975000381469727,10.75,10.89169979095459,10.816699981689453,7782574.0,9.883504867553711
2013-09-26,10.83329963684082,10.550000190734863,10.741700172424316,10.70829963684082,5871288.0,9.784456253051758
2013-09-27,10.925000190734863,10.66670036315918,10.66670036315918,10.75,4652485.0,9.82256031036377
2013-09-30,10.841699600219727,10.66670036315918,10.800000190734863,10.816699981689453,4457150.0,9.883504867553711
2013-10-08,10.866700172424316,10.70829963684082,10.816699981689453,10.85830020904541,5714146.0,9.921516418457031
2013-10-09,11.225000381469727,10.75,10.83329963684082,11.091699600219727,12095803.0,10.13477897644043
2013-10-10,11.308300018310547,11.0,11.0,11.258299827575684,12340959.0,10.287006378173828
2013-10-11,11.33329963684082,11.050000190734863,11.258299827575684,11.29170036315918,9539787.0,10.317525863647461
2013-10-14,11.316699981689453,11.100000381469727,11.29170036315918,11.100000381469727,8061307.0,10.142364501953125
2013-10-15,11.20829963684082,10.966699600219727,11.175000190734863,11.08329963684082,5984917.0,10.127103805541992
2013-10-16,11.25,10.79170036315918,11.14169979095459,10.975000381469727,7452339.0,10.028148651123047
2013-10-17,11.23330020904541,10.933300018310547,11.0,10.98330020904541,5423828.0,10.035731315612793
2013-10-18,11.024999618530273,10.883299827575684,10.98330020904541,10.941699981689453,3505234.0,9.997721672058105
2013-10-21,11.125,10.883299827575684,11.0,11.10830020904541,5607205.0,10.149947166442871
2013-10-22,11.308300018310547,11.04170036315918,11.10830020904541,11.175000190734863,7240108.0,10.210893630981445
2013-10-23,11.283300399780273,10.85830020904541,11.25,10.925000190734863,5320561.0,9.982461929321289
2013-10-24,10.98330020904541,10.658300399780273,10.98330020904541,10.841699600219727,4891267.0,9.90634822845459
2013-10-25,10.824999809265137,10.51669979095459,10.75,10.51669979095459,3822364.0,9.609387397766113
2013-10-28,10.675000190734863,10.491700172424316,10.574999809265137,10.558300018310547,2554327.0,9.64739990234375
2013-10-29,10.66670036315918,10.0,10.60830020904541,10.23330020904541,4423351.0,9.35043716430664
2013-10-30,10.375,10.16670036315918,10.216699600219727,10.35830020904541,2442440.0,9.464652061462402
2013-10-31,10.33329963684082,10.125,10.33329963684082,10.199999809265137,2396798.0,9.320009231567383
2013-11-01,10.216699600219727,10.04170036315918,10.20829963684082,10.158300399780273,1943846.0,9.281907081604004
2013-11-04,10.399999618530273,10.16670036315918,10.199999809265137,10.366700172424316,2295888.0,9.472330093383789
2013-11-05,10.491700172424316,10.25,10.316699981689453,10.466699600219727,2181052.0,9.563700675964355
2013-11-06,10.5,10.258299827575684,10.433300018310547,10.29170036315918,2085826.0,9.403800010681152
2013-11-07,10.324999809265137,10.149999618530273,10.25,10.158300399780273,2058144.0,9.281907081604004
2013-11-08,10.183300018310547,9.966670036315918,10.158300399780273,9.983329772949219,2142256.0,9.122034072875977
2013-11-11,10.033300399780273,9.833330154418945,9.958330154418945,9.983329772949219,2615594.0,9.122034072875977
2013-11-12,10.125,9.883330345153809,10.0,10.0,1930460.0,9.1372652053833
2013-11-13,10.008299827575684,9.75,10.008299827575684,9.774999618530273,1860708.0,8.931676864624023
2013-11-14,9.966670036315918,9.741669654846191,9.741669654846191,9.958330154418945,2069592.0,9.099190711975098
2013-11-15,10.20829963684082,9.916669845581055,9.958330154418945,10.100000381469727,2757122.0,9.228638648986816
2013-11-18,10.316699981689453,10.091699600219727,10.091699600219727,10.308300018310547,3450582.0,9.418967247009277
2013-11-19,10.350000381469727,10.149999618530273,10.308300018310547,10.324999809265137,3413467.0,9.434225082397461
2013-11-20,10.350000381469727,10.23330020904541,10.324999809265137,10.308300018310547,2459100.0,9.418967247009277
2013-11-21,10.316699981689453,10.191699981689453,10.316699981689453,10.241700172424316,1810752.0,9.358114242553711
2013-11-22,10.683300018310547,10.20829963684082,10.20829963684082,10.58329963684082,6670405.0,9.670241355895996
2013-11-25,10.550000190734863,10.35830020904541,10.54170036315918,10.433300018310547,3499941.0,9.533183097839355
2013-11-26,10.41670036315918,10.26669979095459,10.41670036315918,10.300000190734863,2497191.0,9.411383628845215
2013-11-27,10.466699600219727,10.23330020904541,10.23330020904541,10.399999618530273,2968317.0,9.502755165100098
2013-11-28,10.75,10.399999618530273,10.441699981689453,10.741700172424316,7112910.0,9.81497573852539
2013-11-29,10.850000381469727,10.658300399780273,10.741700172424316,10.675000190734863,5370832.0,9.754030227661133
2013-12-02,10.625,10.20829963684082,10.58329963684082,10.375,4477645.0,9.479911804199219
2013-12-03,10.725000381469727,10.308300018310547,10.375,10.675000190734863,3283021.0,9.754030227661133
2013-12-04,11.050000190734863,10.633299827575684,10.658300399780273,10.925000190734863,7289967.0,9.982461929321289
2013-12-05,10.966699600219727,10.824999809265137,10.899999618530273,10.85830020904541,3472666.0,9.921516418457031
2013-12-06,11.058300018310547,10.79170036315918,10.83329963684082,10.883299827575684,3064543.0,9.94435977935791
2013-12-09,10.98330020904541,10.850000381469727,10.883299827575684,10.966699600219727,2397808.0,10.020565032958984
2013-12-10,11.024999618530273,10.850000381469727,10.991700172424316,10.85830020904541,2909420.0,9.921516418457031
2013-12-11,10.83329963684082,10.616700172424316,10.83329963684082,10.741700172424316,3183919.0,9.81497573852539
2013-12-12,10.850000381469727,10.675000190734863,10.741700172424316,10.79170036315918,2097141.0,9.860662460327148
2013-12-13,10.908300399780273,10.64169979095459,10.66670036315918,10.816699981689453,1680352.0,9.883504867553711
2013-12-16,10.816699981689453,10.533300399780273,10.816699981689453,10.58329963684082,2534416.0,9.670241355895996
2013-12-17,10.691699981689453,10.449999809265137,10.616700172424316,10.45829963684082,2613398.0,9.556025505065918
2013-12-18,10.550000190734863,10.425000190734863,10.466699600219727,10.51669979095459,1284468.0,9.609387397766113
2013-12-19,10.566699981689453,10.39169979095459,10.51669979095459,10.399999618530273,1484952.0,9.502755165100098
2013-12-20,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-23,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-24,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-25,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-26,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-27,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-30,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2013-12-31,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-02,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-03,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-06,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-07,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-08,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-09,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-10,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-13,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-14,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-15,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-16,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-17,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-20,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-21,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-22,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-23,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-24,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,9.502755165100098
2014-01-27,11.066699981689453,10.58329963684082,11.066699981689453,10.675000190734863,14309672.0,9.754030227661133
2014-01-28,10.83329963684082,10.033300399780273,10.649999618530273,10.04170036315918,9973640.0,9.175368309020996
2014-01-29,10.158300399780273,9.966670036315918,10.0,10.01669979095459,5381883.0,9.1525239944458
2014-01-30,10.01669979095459,9.699999809265137,9.991669654846191,9.716670036315918,4134620.0,8.878377914428711
2014-02-07,9.858329772949219,9.583330154418945,9.591670036315918,9.841670036315918,2486114.0,8.992594718933105
2014-02-10,10.225000381469727,9.833330154418945,9.841670036315918,10.216699600219727,4745878.0,9.3352689743042
2014-02-11,10.274999618530273,10.091699600219727,10.16670036315918,10.225000381469727,3749212.0,9.342854499816895
2014-02-12,10.274999618530273,10.149999618530273,10.20829963684082,10.25,3795548.0,9.36569595336914
2014-02-13,10.550000190734863,10.191699981689453,10.23330020904541,10.399999618530273,5338614.0,9.502755165100098
2014-02-14,10.54170036315918,10.35830020904541,10.383299827575684,10.524999618530273,3790748.0,9.616971015930176
2014-02-17,10.633299827575684,10.491700172424316,10.58329963684082,10.58329963684082,4156395.0,9.670241355895996
2014-02-18,10.600000381469727,10.308300018310547,10.58329963684082,10.45829963684082,5497161.0,9.556025505065918
2014-02-19,10.574999809265137,10.375,10.441699981689453,10.51669979095459,4493737.0,9.609387397766113
2014-02-20,10.600000381469727,10.25,10.533300399780273,10.341699600219727,5609308.0,9.449485778808594
2014-02-21,10.308300018310547,10.058300018310547,10.308300018310547,10.125,3690622.0,9.251481056213379
2014-02-24,10.100000381469727,9.899999618530273,10.091699600219727,9.983329772949219,3124113.0,9.122034072875977
2014-02-25,10.074999809265137,9.658329963684082,10.0,9.675000190734863,3694120.0,8.840304374694824
2014-02-26,9.758330345153809,9.600000381469727,9.625,9.75,4123890.0,8.908834457397461
2014-02-27,9.866669654846191,9.566670417785645,9.75,9.708330154418945,4010294.0,8.870759963989258
2014-02-28,9.725000381469727,9.541669845581055,9.666669845581055,9.675000190734863,2749389.0,8.840304374694824
2014-03-03,9.883330345153809,9.683329582214355,9.683329582214355,9.833330154418945,2928212.0,8.98497486114502
2014-03-04,10.091699600219727,9.833330154418945,9.841670036315918,9.916669845581055,5447824.0,9.061124801635742
2014-03-05,9.883330345153809,9.716670036315918,9.866669654846191,9.816670417785645,3903714.0,8.969752311706543
2014-03-06,9.858329772949219,9.633330345153809,9.800000190734863,9.666669845581055,2993113.0,8.832693099975586
2014-03-07,9.766670227050781,9.550000190734863,9.683329582214355,9.649999618530273,3558378.0,8.817460060119629
2014-03-10,9.608329772949219,9.258330345153809,9.591670036315918,9.358329772949219,4982211.0,8.55095386505127
2014-03-11,9.491669654846191,9.300000190734863,9.333330154418945,9.358329772949219,3013232.0,8.55095386505127
2014-03-12,9.449999809265137,9.166669845581055,9.375,9.233329772949219,3746319.0,8.436738967895508
2014-03-13,9.341670036315918,9.166669845581055,9.233329772949219,9.308329582214355,2171809.0,8.505267143249512
2014-03-14,9.516670227050781,9.316670417785645,9.366669654846191,9.475000381469727,4235665.0,8.65755844116211
2014-03-17,9.533329963684082,9.383330345153809,9.466670036315918,9.508330345153809,2306578.0,8.688013076782227
2014-03-18,9.558329582214355,9.458330154418945,9.516670227050781,9.458330154418945,2336329.0,8.642326354980469
2014-03-19,9.533329963684082,9.324999809265137,9.458330154418945,9.5,2912796.0,8.680400848388672
2014-03-20,9.5,9.175000190734863,9.491669654846191,9.208330154418945,2352889.0,8.413894653320312
2014-03-21,9.483329772949219,9.166669845581055,9.216670036315918,9.425000190734863,3931412.0,8.611872673034668
2014-03-24,9.491669654846191,9.366669654846191,9.449999809265137,9.449999809265137,2496236.0,8.634713172912598
2014-03-25,9.625,9.425000190734863,9.449999809265137,9.516670227050781,3708938.0,8.695632934570312
2014-03-26,9.583330154418945,9.441670417785645,9.516670227050781,9.508330345153809,2635135.0,8.688013076782227
2014-03-27,9.608329772949219,9.416669845581055,9.508330345153809,9.433329582214355,3177703.0,8.61948299407959
2014-03-28,9.458330154418945,9.208330154418945,9.375,9.324999809265137,2366830.0,8.520499229431152
2014-03-31,9.408329963684082,9.208330154418945,9.408329963684082,9.333330154418945,2084037.0,8.52811050415039
2014-04-01,9.416669845581055,9.274999618530273,9.333330154418945,9.416669845581055,2405836.0,8.604260444641113
2014-04-02,9.541669845581055,9.449999809265137,9.508330345153809,9.524999618530273,3520818.0,8.703245162963867
2014-04-03,9.641670227050781,9.491669654846191,9.550000190734863,9.516670227050781,4106332.0,8.695632934570312
2014-04-04,9.725000381469727,9.466670036315918,9.466670036315918,9.641670227050781,5230952.0,8.809849739074707
2014-04-08,9.899999618530273,9.566670417785645,9.625,9.824999809265137,6869995.0,8.977363586425781
2014-04-09,9.891670227050781,9.766670227050781,9.833330154418945,9.841670036315918,4348218.0,8.992594718933105
2014-04-10,9.850000381469727,9.733329772949219,9.850000381469727,9.816670417785645,3718545.0,8.969752311706543
2014-04-11,9.783329963684082,9.641670227050781,9.783329963684082,9.675000190734863,3192132.0,8.840304374694824
2014-04-14,9.816670417785645,9.625,9.691670417785645,9.758330345153809,2634655.0,8.9164457321167
2014-04-15,9.658329963684082,9.449999809265137,9.658329963684082,9.475000381469727,5481633.0,8.65755844116211
2014-04-16,9.566670417785645,9.458330154418945,9.475000381469727,9.5,3230774.0,8.680400848388672
2014-04-17,9.550000190734863,9.383330345153809,9.508330345153809,9.408329963684082,3433779.0,8.596638679504395
2014-04-18,9.483329772949219,9.375,9.425000190734863,9.416669845581055,2496361.0,8.604260444641113
2014-04-21,9.449999809265137,9.283329963684082,9.316670417785645,9.333330154418945,3383197.0,8.52811050415039
2014-04-22,9.366669654846191,9.149999618530273,9.316670417785645,9.166669845581055,4441975.0,8.375829696655273
2014-04-23,9.283329963684082,9.066670417785645,9.158329963684082,9.25,3026258.0,8.451970100402832
2014-04-24,9.274999618530273,9.149999618530273,9.241669654846191,9.175000190734863,1917159.0,8.383440017700195
2014-04-25,9.183329582214355,8.75,9.091670036315918,8.816670417785645,4720854.0,8.056025505065918
2014-04-28,8.808329582214355,8.008330345153809,8.808329582214355,8.074999809265137,5051358.0,7.3783416748046875
2014-04-29,8.233329772949219,8.024999618530273,8.083330154418945,8.116669654846191,3294030.0,7.416416645050049
2014-04-30,8.350000381469727,8.091670036315918,8.166669845581055,8.283329963684082,3204831.0,7.568697929382324
2014-05-05,8.366669654846191,8.208330154418945,8.25,8.358329772949219,2007866.0,7.637226581573486
2014-05-06,8.408329963684082,8.316670417785645,8.358329772949219,8.358329772949219,1887944.0,7.637226581573486
2014-05-07,8.358329772949219,8.041669845581055,8.358329772949219,8.083330154418945,2656362.0,7.385952949523926
2014-05-08,8.199999809265137,7.99167013168335,8.074999809265137,8.074999809265137,5507607.0,7.3783416748046875
2014-05-09,8.091670036315918,7.75832986831665,8.083330154418945,7.783329963684082,5161804.0,7.111834526062012
2014-05-12,8.300000190734863,7.824999809265137,7.824999809265137,8.274999618530273,9962115.0,7.5610857009887695
2014-05-13,8.333330154418945,8.083330154418945,8.274999618530273,8.141670227050781,5818358.0,7.4392595291137695
2014-05-14,8.408329963684082,8.100000381469727,8.158329963684082,8.291669845581055,6200139.0,7.576318740844727
2014-05-15,8.25,7.925000190734863,8.233329772949219,8.0,4603698.0,7.309811592102051
2014-05-16,8.041669845581055,7.949999809265137,7.974999904632568,7.974999904632568,2397904.0,7.28696870803833
2014-05-19,8.0,7.86667013168335,7.974999904632568,7.88332986831665,2095161.0,7.203207015991211
2014-05-20,8.116669654846191,7.949999809265137,7.958330154418945,7.983329772949219,3434071.0,7.29457950592041
2014-05-21,7.983329772949219,7.983329772949219,7.983329772949219,7.983329772949219,0.0,7.29457950592041
2014-05-22,7.983329772949219,7.983329772949219,7.983329772949219,7.983329772949219,0.0,7.29457950592041
2014-05-23,7.983329772949219,7.983329772949219,7.983329772949219,7.983329772949219,0.0,7.29457950592041
2014-05-26,7.983329772949219,7.983329772949219,7.983329772949219,7.983329772949219,0.0,7.29457950592041
2014-05-27,7.983329772949219,7.983329772949219,7.983329772949219,7.983329772949219,0.0,7.29457950592041
2014-05-28,7.983329772949219,7.983329772949219,7.983329772949219,7.983329772949219,0.0,7.29457950592041
2014-05-29,8.758330345153809,8.216670036315918,8.25,8.566670417785645,16700390.0,7.827592849731445
2014-05-30,8.483329772949219,8.316670417785645,8.416669845581055,8.324999809265137,6415015.0,7.6067728996276855
2014-06-03,8.425000190734863,8.191670417785645,8.391670227050781,8.208330154418945,4939900.0,7.500169277191162
2014-06-04,8.25,7.983329772949219,8.216670036315918,8.141670227050781,3990084.0,7.4392595291137695
2014-06-05,8.199999809265137,8.050000190734863,8.091670036315918,8.183329582214355,2344444.0,7.477325916290283
2014-06-06,8.216670036315918,8.0,8.191670417785645,8.033329963684082,2590832.0,7.340266704559326
2014-06-09,8.066670417785645,7.900000095367432,8.024999618530273,7.908329963684082,3791290.0,7.226050853729248
2014-06-10,7.99167013168335,7.891670227050781,7.908329963684082,7.983329772949219,2982786.0,7.29457950592041
2014-06-11,8.141670227050781,7.983329772949219,8.133330345153809,8.033329963684082,3959444.0,7.340266704559326
2014-06-12,8.100000381469727,7.941669940948486,8.0,8.091670036315918,4899914.0,7.39357328414917
2014-06-13,8.149999618530273,8.033329963684082,8.050000190734863,8.125,5066520.0,7.424027919769287
2014-06-16,8.141670227050781,8.033329963684082,8.074999809265137,8.116669654846191,3953859.0,7.5088324546813965
2014-06-17,8.116669654846191,8.016670227050781,8.116669654846191,8.024999618530273,3328321.0,7.424027919769287
2014-06-18,8.133330345153809,7.99167013168335,8.0,8.058329582214355,3265032.0,7.454861164093018
2014-06-19,8.091670036315918,7.766670227050781,8.058329582214355,7.833330154418945,4437502.0,7.2467122077941895
2014-06-20,7.858329772949219,7.666669845581055,7.666669845581055,7.824999809265137,2120648.0,7.239005088806152
2014-06-23,7.99167013168335,7.816669940948486,7.816669940948486,7.925000190734863,2250428.0,7.331516742706299
2014-06-24,8.166669845581055,7.900000095367432,7.900000095367432,8.066670417785645,4409961.0,7.4625773429870605
2014-06-25,8.108329772949219,7.949999809265137,8.108329772949219,8.008330345153809,2047255.0,7.40860652923584
2014-06-26,8.100000381469727,7.983329772949219,8.008330345153809,8.024999618530273,2433741.0,7.424027919769287
2014-06-27,8.191670417785645,8.033329963684082,8.066670417785645,8.141670227050781,4904676.0,7.531960964202881
2014-06-30,8.291669845581055,8.149999618530273,8.266670227050781,8.175000190734863,5945890.0,7.562795162200928
2014-07-01,8.399999618530273,8.175000190734863,8.225000381469727,8.350000381469727,6170146.0,7.724689960479736
2014-07-02,8.375,8.216670036315918,8.316670417785645,8.291669845581055,5276372.0,7.6707282066345215
2014-07-03,8.475000381469727,8.341670036315918,8.441670417785645,8.416669845581055,8006582.0,7.7863664627075195
2014-07-04,8.466670036315918,8.300000190734863,8.466670036315918,8.324999809265137,4847942.0,7.701560974121094
2014-07-07,8.375,8.25,8.324999809265137,8.308329582214355,3101316.0,7.6861395835876465
2014-07-08,8.366669654846191,8.241669654846191,8.341670036315918,8.350000381469727,4142889.0,7.724689960479736
2014-07-09,8.391670227050781,8.225000381469727,8.324999809265137,8.225000381469727,4141100.0,7.609051704406738
2014-07-10,8.308329582214355,8.191670417785645,8.216670036315918,8.274999618530273,2720013.0,7.655305862426758
2014-07-11,8.475000381469727,8.266670227050781,8.274999618530273,8.441670417785645,4914538.0,7.809495449066162
2014-07-14,8.574999809265137,8.441670417785645,8.458330154418945,8.550000190734863,6046201.0,7.909712314605713
2014-07-15,8.566670417785645,8.425000190734863,8.524999618530273,8.550000190734863,4410643.0,7.909712314605713
2014-07-16,8.566670417785645,8.416669845581055,8.566670417785645,8.441670417785645,3973189.0,7.809495449066162
2014-07-17,8.491669654846191,8.366669654846191,8.458330154418945,8.391670227050781,3640375.0,7.76323938369751
2014-07-18,8.491669654846191,8.350000381469727,8.358329772949219,8.375,3003924.0,7.7478179931640625
2014-07-21,8.433329582214355,8.291669845581055,8.399999618530273,8.324999809265137,3105124.0,7.701560974121094
2014-07-22,8.466670036315918,8.283329963684082,8.324999809265137,8.441670417785645,4453636.0,7.809495449066162
2014-07-23,8.5,8.350000381469727,8.416669845581055,8.408329963684082,4555335.0,7.778650283813477
2014-07-24,8.508330345153809,8.316670417785645,8.391670227050781,8.483329772949219,6305292.0,7.8480353355407715
2014-07-25,8.949999809265137,8.441670417785645,8.441670417785645,8.783329963684082,13773196.0,8.125569343566895
2014-07-28,9.016670227050781,8.766670227050781,8.800000190734863,8.875,14956994.0,8.210373878479004
2014-07-29,9.158329963684082,8.783329963684082,8.858329772949219,9.050000190734863,13398621.0,8.372269630432129
2014-07-30,9.199999809265137,8.958330154418945,8.991669654846191,9.024999618530273,9589934.0,8.349139213562012
2014-07-31,9.208330154418945,8.966670036315918,9.050000190734863,9.166669845581055,9325890.0,8.48020076751709
2014-08-01,9.225000381469727,8.983329772949219,9.149999618530273,9.0,9429906.0,8.32601261138916
2014-08-04,9.333330154418945,8.933329582214355,8.983329772949219,9.324999809265137,11958394.0,8.626672744750977
2014-08-05,9.800000190734863,9.266670227050781,9.316670417785645,9.683329582214355,27443974.0,8.958169937133789
2014-08-06,9.899999618530273,9.466670036315918,9.708330154418945,9.875,15160070.0,9.135486602783203
2014-08-07,9.899999618530273,9.649999618530273,9.816670417785645,9.683329582214355,8588920.0,8.958169937133789
2014-08-08,10.241700172424316,9.841670036315918,9.875,10.074999809265137,16882154.0,9.32050895690918
2014-08-11,10.58329963684082,9.883330345153809,9.966670036315918,10.54170036315918,18386314.0,9.75225830078125
2014-08-12,10.658300399780273,10.399999618530273,10.58329963684082,10.5,11291856.0,9.7136812210083
2014-08-13,10.54170036315918,10.091699600219727,10.508299827575684,10.258299827575684,12279049.0,9.490080833435059
2014-08-14,10.283300399780273,9.983329772949219,10.183300018310547,10.04170036315918,7907182.0,9.289702415466309
2014-08-15,10.45829963684082,10.100000381469727,10.100000381469727,10.16670036315918,14146232.0,9.405341148376465
2014-08-18,10.35830020904541,10.04170036315918,10.25,10.14169979095459,11848924.0,9.382213592529297
2014-08-19,10.14169979095459,9.958330154418945,10.100000381469727,9.983329772949219,9873994.0,9.235702514648438
2014-08-20,10.04170036315918,9.875,9.975000381469727,9.949999809265137,6777324.0,9.204870223999023
2014-08-21,10.050000190734863,9.875,9.983329772949219,10.050000190734863,7283110.0,9.297381401062012
2014-08-22,10.074999809265137,9.933329582214355,10.050000190734863,9.983329772949219,5301864.0,9.235702514648438
2014-08-25,10.058300018310547,9.899999618530273,9.958330154418945,9.916669845581055,5314700.0,9.17403507232666
2014-08-26,9.991669654846191,9.550000190734863,9.916669845581055,9.608329772949219,5791848.0,8.888785362243652
2014-08-27,9.824999809265137,9.508330345153809,9.641670227050781,9.758330345153809,4373497.0,9.02755355834961
2014-08-28,9.741669654846191,9.508330345153809,9.741669654846191,9.541669845581055,4113733.0,8.827118873596191
2014-08-29,9.649999618530273,9.508330345153809,9.583330154418945,9.641670227050781,2725194.0,8.91963005065918
2014-09-01,9.824999809265137,9.675000190734863,9.675000190734863,9.774999618530273,3516513.0,9.042974472045898
2014-09-02,9.958330154418945,9.716670036315918,9.791669845581055,9.908329963684082,7586220.0,9.166318893432617
2014-09-03,9.966670036315918,9.808329582214355,9.916669845581055,9.883330345153809,7070343.0,9.143192291259766
2014-09-04,10.024999618530273,9.833330154418945,9.899999618530273,9.975000381469727,8875194.0,9.227998733520508
2014-09-05,10.050000190734863,9.933329582214355,9.949999809265137,9.975000381469727,7350732.0,9.227998733520508
2014-09-09,10.008299827575684,9.875,10.0,9.941670417785645,4838232.0,9.197162628173828
2014-09-10,9.975000381469727,9.833330154418945,9.908329963684082,9.908329963684082,4729789.0,9.166318893432617
2014-09-11,10.14169979095459,9.850000381469727,9.883330345153809,10.10830020904541,12667395.0,9.35131549835205
2014-09-12,10.20829963684082,10.04170036315918,10.125,10.16670036315918,13693888.0,9.405341148376465
2014-09-15,10.20829963684082,10.08329963684082,10.183300018310547,10.16670036315918,8057319.0,9.405341148376465
2014-09-16,10.25,9.649999618530273,10.158300399780273,9.675000190734863,13310784.0,8.950464248657227
2014-09-17,9.783329963684082,9.591670036315918,9.641670227050781,9.691670417785645,5371186.0,8.965886116027832
2014-09-18,9.75,9.625,9.691670417785645,9.666669845581055,4524184.0,8.942756652832031
2014-09-19,9.716670036315918,9.550000190734863,9.683329582214355,9.600000381469727,7883157.0,8.881080627441406
2014-09-22,9.633330345153809,9.300000190734863,9.625,9.375,9144152.0,8.672929763793945
2014-09-23,9.558329582214355,9.350000381469727,9.408329963684082,9.508330345153809,5663544.0,8.79627513885498
2014-09-24,9.675000190734863,9.458330154418945,9.508330345153809,9.625,6041950.0,8.90420913696289
2014-09-25,9.783329963684082,9.566670417785645,9.666669845581055,9.625,8824065.0,8.90420913696289
2014-09-26,9.733329772949219,9.491669654846191,9.600000381469727,9.708330154418945,5827420.0,8.98129653930664
2014-09-29,9.833330154418945,9.691670417785645,9.708330154418945,9.758330345153809,7489959.0,9.02755355834961
2014-09-30,9.858329772949219,9.733329772949219,9.774999618530273,9.783329963684082,6950079.0,9.050681114196777
2014-10-08,9.975000381469727,9.758330345153809,9.816670417785645,9.958330154418945,7963369.0,9.212576866149902
2014-10-09,10.0,9.824999809265137,9.949999809265137,9.916669845581055,7664414.0,9.17403507232666
2014-10-10,9.966670036315918,9.816670417785645,9.883330345153809,9.908329963684082,5448394.0,9.166318893432617
2014-10-13,10.158300399780273,9.808329582214355,9.875,10.125,11283225.0,9.366764068603516
2014-10-14,10.149999618530273,9.966670036315918,10.133299827575684,10.050000190734863,7818747.0,9.297381401062012
2014-10-15,10.14169979095459,9.899999618530273,10.14169979095459,10.074999809265137,6813049.0,9.32050895690918
2014-10-16,11.04170036315918,10.25,10.33329963684082,10.5,41996743.0,9.7136812210083
2014-10-17,11.550000190734863,10.33329963684082,10.341699600219727,11.550000190734863,60372092.0,10.685050010681152
2014-10-20,11.574999809265137,11.191699981689453,11.5,11.5,35307577.0,10.638792991638184
2014-10-21,11.60830020904541,11.25,11.41670036315918,11.408300399780273,21377648.0,10.553961753845215
2014-10-22,11.558300018310547,10.841699600219727,11.475000381469727,10.925000190734863,24408922.0,10.106854438781738
2014-10-23,10.949999809265137,10.383299827575684,10.83329963684082,10.41670036315918,19599487.0,9.63662052154541
2014-10-24,10.58329963684082,10.341699600219727,10.45829963684082,10.48330020904541,11779881.0,9.69823169708252
2014-10-27,10.783300399780273,10.383299827575684,10.399999618530273,10.64169979095459,12872552.0,9.844768524169922
2014-10-28,10.908300399780273,10.566699981689453,10.699999809265137,10.85830020904541,14650191.0,10.045148849487305
2014-10-29,10.991700172424316,10.76669979095459,10.85830020904541,10.850000381469727,15432360.0,10.037471771240234
2014-10-30,11.241700172424316,10.83329963684082,10.85830020904541,11.01669979095459,22095318.0,10.19168758392334
2014-10-31,11.066699981689453,10.649999618530273,11.008299827575684,10.824999809265137,18147434.0,10.014342308044434
2014-11-03,11.199999809265137,10.883299827575684,10.883299827575684,10.95829963684082,19312293.0,10.137660026550293
2014-11-04,11.533300399780273,10.966699600219727,10.966699600219727,11.39169979095459,30214674.0,10.538604736328125
2014-11-05,11.399999618530273,11.091699600219727,11.375,11.14169979095459,15764643.0,10.307326316833496
2014-11-06,11.14169979095459,10.79170036315918,11.133299827575684,10.98330020904541,14377148.0,10.160788536071777
2014-11-07,11.04170036315918,10.783300399780273,10.941699981689453,10.899999618530273,13790480.0,10.083725929260254
2014-11-10,11.058300018310547,10.925000190734863,10.949999809265137,11.050000190734863,12011038.0,10.222495079040527
2014-11-11,11.133299827575684,10.375,11.066699981689453,10.64169979095459,17402072.0,9.844768524169922
2014-11-12,10.774999618530273,10.5,10.625,10.75,9936678.0,9.944958686828613
2014-11-13,11.033300399780273,10.60830020904541,10.716699600219727,11.0,14888200.0,10.176238059997559
2014-11-14,10.975000381469727,10.691699981689453,10.89169979095459,10.758299827575684,8777863.0,9.952637672424316
2014-11-17,10.883299827575684,10.725000381469727,10.79170036315918,10.741700172424316,7171011.0,9.937280654907227
2014-11-18,10.783300399780273,10.574999809265137,10.741700172424316,10.58329963684082,8508930.0,9.790741920471191
2014-11-19,10.70829963684082,10.558300018310547,10.591699600219727,10.633299827575684,6042150.0,9.836997985839844
2014-11-20,10.64169979095459,10.48330020904541,10.60830020904541,10.508299827575684,6948522.0,9.721359252929688
2014-11-21,10.683300018310547,10.45829963684082,10.48330020904541,10.658300399780273,8497935.0,9.860127449035645
2014-11-24,10.991700172424316,10.70829963684082,10.70829963684082,10.941699981689453,15764440.0,10.122303009033203
2014-11-25,11.074999809265137,10.883299827575684,10.975000381469727,11.04170036315918,14206069.0,10.214816093444824
2014-11-26,11.091699600219727,10.875,11.01669979095459,10.991700172424316,13458273.0,10.168560028076172
2014-11-27,11.76669979095459,11.274999618530273,11.58329963684082,11.48330020904541,35438636.0,10.623345375061035
2014-11-28,12.524999618530273,11.383299827575684,11.408300399780273,12.074999809265137,45945810.0,11.170733451843262
2014-12-01,12.091699600219727,11.75,11.908300399780273,11.79170036315918,23035621.0,10.908650398254395
2014-12-02,11.899999618530273,11.616700172424316,11.758299827575684,11.866700172424316,19518229.0,10.978032112121582
2014-12-03,12.48330020904541,11.758299827575684,11.85830020904541,12.058300018310547,31393496.0,11.155284881591797
2014-12-04,12.283300399780273,11.925000190734863,12.058300018310547,12.158300399780273,27320730.0,11.247796058654785
2014-12-05,12.158300399780273,11.341699600219727,12.10830020904541,11.5,28555953.0,10.638792991638184
2014-12-08,11.79170036315918,11.29170036315918,11.399999618530273,11.683300018310547,19334496.0,10.808365821838379
2014-12-09,12.20829963684082,11.399999618530273,11.66670036315918,11.449999809265137,31297074.0,10.592538833618164
2014-12-10,11.91670036315918,11.449999809265137,11.449999809265137,11.850000381469727,16579212.0,10.962583541870117
2014-12-11,12.08329963684082,11.75,11.783300399780273,12.033300399780273,17877879.0,11.132157325744629
2014-12-12,12.475000381469727,11.991700172424316,12.024999618530273,12.26669979095459,24799216.0,11.348076820373535
2014-12-15,12.491700172424316,12.16670036315918,12.26669979095459,12.324999809265137,23307271.0,11.402010917663574
2014-12-16,12.375,12.14169979095459,12.16670036315918,12.324999809265137,20311407.0,11.402010917663574
2014-12-17,12.95829963684082,12.29170036315918,12.324999809265137,12.574999809265137,28183278.0,11.633289337158203
2014-12-18,12.616700172424316,12.300000190734863,12.58329963684082,12.324999809265137,14492664.0,11.402010917663574
2014-12-19,12.48330020904541,11.89169979095459,12.324999809265137,12.100000381469727,14315216.0,11.19386100769043
2014-12-22,12.241700172424316,11.66670036315918,12.066699981689453,11.741700172424316,19677370.0,10.862393379211426
2014-12-23,11.925000190734863,11.591699600219727,11.774999618530273,11.64169979095459,12850154.0,10.769882202148438
2014-12-24,12.408300399780273,11.683300018310547,11.683300018310547,12.39169979095459,24725636.0,11.463717460632324
2014-12-25,12.48330020904541,12.199999809265137,12.383299827575684,12.425000190734863,17594696.0,11.494523048400879
2014-12-26,12.899999618530273,12.366700172424316,12.433300018310547,12.533300399780273,22690659.0,11.59471321105957
2014-12-29,12.725000381469727,12.274999618530273,12.58329963684082,12.5,16627924.0,11.5639066696167
2014-12-30,13.033300399780273,12.45829963684082,12.58329963684082,12.991700172424316,32013676.0,12.018784523010254
2014-12-31,13.058300018310547,12.533300399780273,13.0,12.699999809265137,22696359.0,11.748929023742676
2015-01-05,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,11.748929023742676
2015-01-06,13.966699600219727,13.091699600219727,13.16670036315918,13.274999618530273,37961000.0,12.280868530273438
2015-01-07,13.73330020904541,13.066699981689453,13.216699600219727,13.60830020904541,26292772.0,12.589208602905273
2015-01-08,13.83329963684082,13.341699600219727,13.616700172424316,13.48330020904541,19619077.0,12.473570823669434
2015-01-09,13.45829963684082,12.95829963684082,13.399999618530273,13.0,16621488.0,12.026463508605957
2015-01-12,12.91670036315918,12.350000381469727,12.91670036315918,12.408300399780273,17105380.0,11.479073524475098
2015-01-13,12.658300399780273,12.383299827575684,12.425000190734863,12.633299827575684,9783014.0,11.687223434448242
2015-01-14,12.824999809265137,12.383299827575684,12.633299827575684,12.475000381469727,10367336.0,11.540778160095215
2015-01-15,12.75,12.45829963684082,12.475000381469727,12.725000381469727,9334627.0,11.77205753326416
2015-01-16,12.808300018310547,12.45829963684082,12.758299827575684,12.600000381469727,13914040.0,11.656417846679688
2015-01-19,12.300000190734863,11.51669979095459,12.26669979095459,11.683300018310547,16941368.0,10.808365821838379
2015-01-20,12.050000190734863,11.774999618530273,11.83329963684082,12.024999618530273,11184157.0,11.12447738647461
2015-01-21,12.466699600219727,12.024999618530273,12.058300018310547,12.425000190734863,13504176.0,11.494523048400879
2015-01-22,12.48330020904541,12.20829963684082,12.366700172424316,12.45829963684082,14400939.0,11.52532958984375
2015-01-23,12.54170036315918,12.183300018310547,12.45829963684082,12.241700172424316,12154452.0,11.324950218200684
2015-01-26,12.64169979095459,12.241700172424316,12.241700172424316,12.625,17290856.0,11.679545402526855
2015-01-27,13.23330020904541,12.883299827575684,13.10830020904541,13.16670036315918,40370827.0,12.180678367614746
2015-01-28,13.16670036315918,12.925000190734863,13.16670036315918,12.933300018310547,15027248.0,11.964757919311523
2015-01-29,12.883299827575684,12.550000190734863,12.808300018310547,12.616700172424316,14468000.0,11.671867370605469
2015-01-30,13.100000381469727,12.591699600219727,12.675000190734863,12.899999618530273,18716244.0,11.933950424194336
2015-02-02,13.066699981689453,12.699999809265137,12.800000190734863,12.85830020904541,13671213.0,11.895373344421387
2015-02-03,12.941699981689453,12.60830020904541,12.83329963684082,12.85830020904541,13434746.0,11.895373344421387
2015-02-04,12.91670036315918,12.533300399780273,12.883299827575684,12.550000190734863,11808402.0,11.610162734985352
2015-02-05,12.76669979095459,12.191699981689453,12.691699981689453,12.199999809265137,15444742.0,11.286372184753418
2015-02-06,12.441699981689453,12.04170036315918,12.199999809265137,12.116700172424316,7215315.0,11.209310531616211
2015-02-09,12.225000381469727,12.04170036315918,12.149999618530273,12.199999809265137,4998892.0,11.286372184753418
2015-02-10,12.29170036315918,12.116700172424316,12.199999809265137,12.283300399780273,6600426.0,11.363434791564941
2015-02-11,12.399999618530273,12.149999618530273,12.399999618530273,12.183300018310547,7678434.0,11.270923614501953
2015-02-12,12.375,12.191699981689453,12.216699600219727,12.341699600219727,6010324.0,11.417461395263672
2015-02-13,12.66670036315918,12.33329963684082,12.33329963684082,12.558300018310547,13049931.0,11.617841720581055
2015-02-16,12.816699981689453,12.524999618530273,12.524999618530273,12.741700172424316,10588060.0,11.787506103515625
2015-02-17,13.98330020904541,13.050000190734863,13.050000190734863,13.508299827575684,35103693.0,12.496697425842285
2015-02-25,13.758299827575684,13.350000381469727,13.5,13.475000381469727,23753415.0,12.46589183807373
2015-02-26,13.60830020904541,13.20829963684082,13.475000381469727,13.600000381469727,18704815.0,12.581530570983887
2015-02-27,13.60830020904541,13.41670036315918,13.60830020904541,13.45829963684082,12570980.0,12.450441360473633
2015-03-02,13.633299827575684,13.449999809265137,13.54170036315918,13.600000381469727,16373865.0,12.581530570983887
2015-03-03,13.683300018310547,13.425000190734863,13.649999618530273,13.45829963684082,15368185.0,12.450441360473633
2015-03-04,13.716699600219727,13.425000190734863,13.45829963684082,13.625,15289342.0,12.604658126831055
2015-03-05,14.16670036315918,13.54170036315918,13.600000381469727,13.883299827575684,23172331.0,12.843613624572754
2015-03-06,14.116700172424316,13.58329963684082,13.908300399780273,13.625,14822611.0,12.604658126831055
2015-03-09,13.850000381469727,13.26669979095459,13.60830020904541,13.816699981689453,17109644.0,12.782001495361328
2015-03-10,13.441699981689453,13.116700172424316,13.399999618530273,13.225000381469727,36718360.0,12.234611511230469
2015-03-11,13.316699981689453,13.149999618530273,13.23330020904541,13.308300018310547,16737902.0,12.311676979064941
2015-03-12,13.33329963684082,13.01669979095459,13.308300018310547,13.091699600219727,15593360.0,12.111295700073242
2015-03-13,13.23330020904541,13.10830020904541,13.10830020904541,13.199999809265137,11390091.0,12.211484909057617
2015-03-16,13.550000190734863,13.283300399780273,13.308300018310547,13.533300399780273,21369069.0,12.51982593536377
2015-03-17,13.699999809265137,13.508299827575684,13.60830020904541,13.683300018310547,25215201.0,12.658591270446777
2015-03-18,14.308300018310547,13.633299827575684,13.683300018310547,14.274999618530273,40308235.0,13.205981254577637
2015-03-19,14.566699981689453,14.058300018310547,14.175000190734863,14.524999618530273,37846537.0,13.43725872039795
2015-03-20,15.649999618530273,14.33329963684082,14.633299827575684,14.975000381469727,65418278.0,13.853560447692871
2015-03-23,15.0,14.60830020904541,14.83329963684082,14.908300399780273,39991294.0,13.791854858398438
2015-03-24,14.899999618530273,14.08329963684082,14.875,14.51669979095459,34432075.0,13.429579734802246
2015-03-25,14.808300018310547,14.175000190734863,14.48330020904541,14.58329963684082,27262731.0,13.491192817687988
2015-03-26,14.883299827575684,14.324999809265137,14.5,14.866700172424316,31041984.0,13.75337028503418
2015-03-27,15.216699600219727,14.850000381469727,15.116700172424316,14.866700172424316,28957623.0,13.75337028503418
2015-03-30,15.375,14.76669979095459,14.91670036315918,15.29170036315918,34909903.0,14.146543502807617
2015-03-31,15.39169979095459,15.050000190734863,15.33329963684082,15.125,27686305.0,13.992325782775879
2015-04-01,15.274999618530273,15.04170036315918,15.125,15.23330020904541,21226430.0,14.09251594543457
2015-04-02,15.308300018310547,15.08329963684082,15.23330020904541,15.300000190734863,23441325.0,14.154220581054688
2015-04-03,15.433300018310547,15.133299827575684,15.216699600219727,15.300000190734863,24549426.0,14.154220581054688
2015-04-07,15.649999618530273,15.16670036315918,15.29170036315918,15.633299827575684,31527390.0,14.46256160736084
2015-04-08,15.875,15.01669979095459,15.73330020904541,15.08329963684082,34215747.0,13.95374870300293
2015-04-09,15.14169979095459,14.475000381469727,15.091699600219727,14.716699600219727,25458168.0,13.614602088928223
2015-04-10,14.89169979095459,14.41670036315918,14.48330020904541,14.824999809265137,24778111.0,13.71479320526123
2015-04-13,14.98330020904541,14.58329963684082,14.824999809265137,14.866700172424316,30608979.0,13.75337028503418
2015-04-14,14.850000381469727,14.508299827575684,14.850000381469727,14.574999809265137,23801504.0,13.483513832092285
2015-04-15,14.558300018310547,13.85830020904541,14.558300018310547,13.875,24377995.0,12.835935592651367
2015-04-16,14.199999809265137,13.58329963684082,13.725000381469727,14.125,18493112.0,13.06721305847168
2015-04-17,14.45829963684082,14.16670036315918,14.16670036315918,14.383299827575684,19840220.0,13.306170463562012
2015-04-20,14.308300018310547,13.85830020904541,14.308300018310547,13.91670036315918,21226917.0,12.87451457977295
2015-04-21,14.449999809265137,13.85830020904541,13.91670036315918,14.441699981689453,17097319.0,13.360197067260742
2015-04-22,15.125,14.491700172424316,14.558300018310547,15.074999809265137,38562921.0,13.94607162475586
2015-04-23,15.616700172424316,14.91670036315918,15.08329963684082,15.366700172424316,44528133.0,14.215926170349121
2015-04-24,15.225000381469727,14.758299827575684,15.16670036315918,15.024999618530273,23735526.0,13.89981460571289
2015-04-27,15.300000190734863,14.91670036315918,15.0,15.08329963684082,20668144.0,13.95374870300293
2015-04-28,15.125,14.241700172424316,15.116700172424316,14.616700172424316,22852287.0,13.522092819213867
2015-04-29,15.08329963684082,14.366700172424316,14.48330020904541,14.933300018310547,17183358.0,13.814983367919922
2015-04-30,15.066699981689453,14.383299827575684,14.95829963684082,14.425000190734863,16040254.0,13.344747543334961
2015-05-04,14.550000190734863,14.16670036315918,14.341699600219727,14.466699600219727,15364758.0,13.383323669433594
2015-05-05,14.491700172424316,14.0,14.383299827575684,14.01669979095459,11932934.0,12.967024803161621
2015-05-06,14.300000190734863,13.508299827575684,14.149999618530273,13.600000381469727,13507383.0,12.581530570983887
2015-05-07,13.58329963684082,13.20829963684082,13.366700172424316,13.23330020904541,12353638.0,12.242291450500488
2015-05-08,13.5,12.991700172424316,13.383299827575684,13.425000190734863,23501460.0,12.419636726379395
2015-05-11,13.98330020904541,13.341699600219727,13.491700172424316,13.925000190734863,18410138.0,12.882190704345703
2015-05-12,13.949999809265137,13.649999618530273,13.933300018310547,13.841699600219727,18835456.0,12.805129051208496
2015-05-13,14.116700172424316,13.758299827575684,13.83329963684082,13.949999809265137,20899852.0,12.905320167541504
2015-05-14,13.949999809265137,13.600000381469727,13.949999809265137,13.883299827575684,16989723.0,12.843613624572754
2015-05-15,14.16670036315918,13.616700172424316,13.933300018310547,13.98330020904541,22099215.0,12.936124801635742
2015-05-18,14.408300399780273,13.883299827575684,13.98330020904541,14.350000381469727,23259306.0,13.275365829467773
2015-05-19,14.625,14.300000190734863,14.350000381469727,14.524999618530273,21999728.0,13.43725872039795
2015-05-20,14.808300018310547,14.366700172424316,14.58329963684082,14.399999618530273,23784231.0,13.321619033813477
2015-05-21,14.725000381469727,14.35830020904541,14.441699981689453,14.66670036315918,23836582.0,13.568346977233887
2015-05-22,15.175000190734863,14.633299827575684,14.800000190734863,15.091699600219727,35865652.0,13.961520195007324
2015-05-25,15.491700172424316,14.908300399780273,14.925000190734863,15.33329963684082,39106902.0,14.185026168823242
2015-05-26,15.550000190734863,15.074999809265137,15.375,15.54170036315918,43293566.0,14.377820014953613
2015-05-27,15.91670036315918,15.175000190734863,15.54170036315918,15.79170036315918,45934096.0,14.609100341796875
2015-05-28,16.225000381469727,14.54170036315918,15.79170036315918,14.600000381469727,45363060.0,13.506643295288086
2015-05-29,15.0,14.191699981689453,14.600000381469727,14.675000190734863,27158235.0,13.576026916503906
2015-06-01,15.566699981689453,14.73330020904541,14.75,15.51669979095459,28713602.0,14.354693412780762
2015-06-02,16.149999618530273,15.41670036315918,15.60830020904541,16.141700744628906,37198623.0,14.932889938354492
2015-06-03,16.33329963684082,15.5,16.075000762939453,15.83329963684082,30171238.0,14.647583961486816
2015-06-04,15.98330020904541,14.70829963684082,15.841699600219727,15.800000190734863,29785834.0,14.803773880004883
2015-06-05,16.875,15.966699600219727,16.149999618530273,16.54170036315918,48965653.0,15.49870777130127
2015-06-08,18.200000762939453,16.841699600219727,16.875,17.399999618530273,57906280.0,16.302888870239258
2015-06-09,17.91670036315918,17.13330078125,17.591699600219727,17.799999237060547,40610445.0,16.67766761779785
2015-06-10,18.450000762939453,17.316699981689453,17.625,17.950000762939453,42231936.0,16.81821060180664
2015-06-11,17.983299255371094,17.41670036315918,17.983299255371094,17.850000381469727,29136321.0,16.724515914916992
2015-06-12,18.5,17.83329963684082,17.975000381469727,18.183300018310547,33936171.0,17.03679847717285
2015-06-15,19.441699981689453,18.20829963684082,18.266700744628906,18.799999237060547,38588438.0,17.614612579345703
2015-06-16,18.375,17.16670036315918,18.33329963684082,17.341699600219727,31747098.0,16.248266220092773
2015-06-17,17.75830078125,16.683300018310547,17.375,17.575000762939453,24216136.0,16.466856002807617
2015-06-18,17.86669921875,16.63330078125,17.5,16.658300399780273,23743933.0,15.607955932617188
2015-06-19,16.575000762939453,15.258299827575684,16.575000762939453,15.399999618530273,22577808.0,14.428993225097656
2015-06-23,15.83329963684082,14.191699981689453,15.491700172424316,15.824999809265137,19697913.0,14.82719612121582
2015-06-24,16.649999618530273,15.91670036315918,16.016700744628906,16.58329963684082,26046184.0,15.537683486938477
2015-06-25,16.625,15.45829963684082,16.591699600219727,15.64169979095459,17397392.0,14.655454635620117
2015-06-26,15.58329963684082,14.074999809265137,15.024999618530273,14.074999809265137,26009042.0,13.187538146972656
2015-06-29,14.60830020904541,12.66670036315918,13.98330020904541,13.35830020904541,28862355.0,12.51602840423584
2015-06-30,14.399999618530273,12.399999618530273,13.241700172424316,14.35830020904541,27550400.0,13.45297622680664
2015-07-01,14.741700172424316,13.25,14.23330020904541,13.26669979095459,21099702.0,12.430203437805176
2015-07-02,13.449999809265137,11.941699981689453,13.399999618530273,12.100000381469727,24426163.0,11.337066650390625
2015-07-03,12.5,10.89169979095459,11.73330020904541,10.89169979095459,22800672.0,10.204952239990234
2015-07-06,11.966699600219727,9.833330154418945,11.966699600219727,11.116700172424316,44811273.0,10.415765762329102
2015-07-07,10.949999809265137,10.008299827575684,10.783300399780273,10.008299827575684,33502791.0,9.377252578735352
2015-07-08,9.466670036315918,9.008330345153809,9.008330345153809,9.008330345153809,49865094.0,8.44033432006836
2015-07-09,9.908329963684082,8.425000190734863,8.425000190734863,9.908329963684082,17219420.0,9.283585548400879
2015-07-10,10.899999618530273,10.16670036315918,10.183300018310547,10.899999618530273,21728913.0,10.212728500366211
2015-07-13,11.991700172424316,11.149999618530273,11.399999618530273,11.991700172424316,42464760.0,11.235594749450684
2015-07-14,12.466699600219727,11.425000190734863,11.75,11.600000381469727,35427939.0,10.868593215942383
2015-07-15,11.51669979095459,10.441699981689453,11.29170036315918,10.441699981689453,25800402.0,9.78332805633545
2015-07-16,11.35830020904541,10.441699981689453,10.441699981689453,11.175000190734863,16785102.0,10.470389366149902
2015-07-17,12.25,11.20829963684082,11.341699600219727,12.091699600219727,23376336.0,11.329290390014648
2015-07-20,12.26669979095459,11.58329963684082,12.050000190734863,11.949999809265137,20480545.0,11.196524620056152
2015-07-21,12.23330020904541,11.508299827575684,11.741700172424316,12.074999809265137,17311786.0,11.313642501831055
2015-07-22,12.70829963684082,11.91670036315918,12.0,12.45829963684082,26397230.0,11.672775268554688
2015-07-23,12.824999809265137,12.341699600219727,12.433300018310547,12.683300018310547,19805970.0,11.883587837219238
2015-07-24,13.0,12.25,12.98330020904541,12.45829963684082,21166207.0,11.672775268554688
2015-07-27,12.616700172424316,11.216699600219727,12.16670036315918,11.216699600219727,21934036.0,10.509458541870117
2015-07-28,11.566699981689453,10.191699981689453,10.991700172424316,11.441699981689453,22264336.0,10.7202730178833
2015-07-29,12.14169979095459,11.16670036315918,11.48330020904541,12.08329963684082,12662835.0,11.321418762207031
2015-07-30,13.058300018310547,11.89169979095459,11.899999618530273,12.45829963684082,28154157.0,11.672775268554688
2015-07-31,13.024999618530273,12.241700172424316,12.25,12.850000381469727,18751384.0,12.039777755737305
2015-08-03,13.300000190734863,11.816699981689453,12.75,12.158300399780273,20004816.0,11.391691207885742
2015-08-04,12.908300399780273,11.5,12.133299827575684,12.850000381469727,21593562.0,12.039777755737305
2015-08-05,13.125,12.375,12.51669979095459,12.41670036315918,14514075.0,11.633798599243164
2015-08-06,12.475000381469727,11.925000190734863,12.074999809265137,12.050000190734863,8441589.0,11.2902193069458
2015-08-07,12.66670036315918,12.08329963684082,12.25,12.475000381469727,10116338.0,11.688421249389648
2015-08-10,13.133299827575684,12.51669979095459,12.658300399780273,13.050000190734863,19029289.0,12.227167129516602
2015-08-11,13.216699600219727,12.75,13.024999618530273,13.08329963684082,18498974.0,12.258367538452148
2015-08-12,13.33329963684082,12.841699600219727,12.91670036315918,13.10830020904541,14652382.0,12.281790733337402
2015-08-13,13.33329963684082,12.600000381469727,13.04170036315918,13.324999809265137,15559407.0,12.484827995300293
2015-08-14,13.408300399780273,12.966699600219727,13.341699600219727,13.074999809265137,18211158.0,12.250590324401855
2015-08-17,13.29170036315918,12.70829963684082,12.966699600219727,13.258299827575684,15044082.0,12.422332763671875
2015-08-18,13.324999809265137,11.933300018310547,13.25,11.933300018310547,18278995.0,11.180876731872559
2015-08-19,12.199999809265137,10.850000381469727,11.5,12.10830020904541,17213221.0,11.344842910766602
2015-08-20,11.949999809265137,11.258299827575684,11.949999809265137,11.33329963684082,15016743.0,10.618706703186035
2015-08-21,11.23330020904541,10.425000190734863,11.08329963684082,10.725000381469727,12251308.0,10.0487642288208
2015-08-24,10.33329963684082,9.649999618530273,10.175000190734863,9.649999618530273,19764655.0,9.041543006896973
2015-08-25,9.616669654846191,8.683329582214355,9.033329963684082,8.774999618530273,18237081.0,8.221715927124023
2015-08-26,9.566670417785645,8.808329582214355,9.066670417785645,8.916669845581055,15440816.0,8.354452133178711
2015-08-27,9.666669845581055,9.058329582214355,9.25,9.649999618530273,14648176.0,9.041543006896973
2015-08-28,10.241700172424316,9.524999618530273,9.841670036315918,10.0,22426496.0,9.369476318359375
2015-08-31,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-01,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-02,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-07,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-08,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-09,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-10,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-11,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-14,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-15,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-16,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-17,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-18,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-21,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-22,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-23,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-24,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-25,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-28,10.241700172424316,9.524999618530273,9.841670036315918,10.0,22426496.0,9.369476318359375
2015-09-29,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-09-30,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-08,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-09,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-12,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-13,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-14,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-15,10.0,10.0,10.0,10.0,0.0,9.369476318359375
2015-10-16,11.0,11.0,11.0,11.0,1947615.0,10.30642318725586
2015-10-19,11.91670036315918,11.26669979095459,11.33329963684082,11.800000190734863,30860379.0,11.05598258972168
2015-10-20,11.725000381469727,11.366700172424316,11.716699600219727,11.591699600219727,14819695.0,10.860816955566406
2015-10-21,11.83329963684082,10.449999809265137,11.658300399780273,10.491700172424316,19248291.0,9.83017349243164
2015-10-22,10.966699600219727,10.425000190734863,10.60830020904541,10.925000190734863,16758808.0,10.236153602600098
2015-10-23,11.225000381469727,10.75,10.925000190734863,11.116700172424316,15828880.0,10.415765762329102
2015-10-26,11.324999809265137,10.933300018310547,11.274999618530273,11.008299827575684,17940610.0,10.314199447631836
2015-10-27,10.925000190734863,10.508299827575684,10.925000190734863,10.866700172424316,14471340.0,10.18152904510498
2015-10-28,11.0,10.591699600219727,10.83329963684082,10.625,10022166.0,9.955068588256836
2015-10-29,10.816699981689453,10.58329963684082,10.649999618530273,10.675000190734863,8765396.0,10.00191593170166
2015-10-30,10.725000381469727,10.45829963684082,10.649999618530273,10.524999618530273,11835968.0,9.861373901367188
2015-11-02,10.75,10.341699600219727,10.41670036315918,10.491700172424316,7851928.0,9.83017349243164
2015-11-03,10.73330020904541,10.466699600219727,10.574999809265137,10.699999809265137,8771259.0,10.02534008026123
2015-11-04,11.175000190734863,10.699999809265137,10.725000381469727,11.158300399780273,19120206.0,10.454743385314941
2015-11-05,11.308300018310547,11.08329963684082,11.16670036315918,11.091699600219727,24764215.0,10.392341613769531
2015-11-06,11.300000190734863,11.100000381469727,11.116700172424316,11.26669979095459,16964517.0,10.55630874633789
2015-11-09,11.399999618530273,11.08329963684082,11.25,11.29170036315918,22537070.0,10.579731941223145
2015-11-10,11.58329963684082,11.16670036315918,11.25,11.449999809265137,20091873.0,10.728050231933594
2015-11-11,11.625,11.29170036315918,11.383299827575684,11.566699981689453,19585221.0,10.83739185333252
2015-11-12,11.725000381469727,11.35830020904541,11.58329963684082,11.491700172424316,17082325.0,10.767121315002441
2015-11-13,11.816699981689453,11.316699981689453,11.366700172424316,11.591699600219727,21748263.0,10.860816955566406
2015-11-16,11.875,11.35830020904541,11.449999809265137,11.866700172424316,16243377.0,11.118475914001465
2015-11-17,11.975000381469727,11.466699600219727,11.866700172424316,11.591699600219727,26443257.0,10.860816955566406
2015-11-18,11.699999809265137,11.258299827575684,11.625,11.29170036315918,13349490.0,10.579731941223145
2015-11-19,11.60830020904541,11.324999809265137,11.383299827575684,11.550000190734863,10383454.0,10.821745872497559
2015-11-20,11.658300399780273,11.425000190734863,11.533300399780273,11.533300399780273,14851797.0,10.806098937988281
2015-11-23,11.79170036315918,11.425000190734863,11.524999618530273,11.550000190734863,15609036.0,10.821745872497559
2015-11-24,11.58329963684082,11.341699600219727,11.550000190734863,11.51669979095459,9865394.0,10.790545463562012
2015-11-25,11.73330020904541,11.48330020904541,11.508299827575684,11.716699600219727,15715111.0,10.977934837341309
2015-11-26,11.800000190734863,11.533300399780273,11.70829963684082,11.558300018310547,18005306.0,10.829522132873535
2015-11-27,11.600000381469727,10.66670036315918,11.591699600219727,10.808300018310547,16116416.0,10.126811981201172
2015-11-30,10.899999618530273,10.23330020904541,10.875,10.658300399780273,10934602.0,9.9862699508667
2015-12-01,10.966699600219727,10.649999618530273,10.675000190734863,10.824999809265137,9219060.0,10.142457962036133
2015-12-02,11.125,10.76669979095459,10.91670036315918,11.01669979095459,10429587.0,10.322071075439453
2015-12-03,12.116700172424316,10.95829963684082,11.024999618530273,12.116700172424316,34592966.0,11.352712631225586
2015-12-04,13.324999809265137,12.216699600219727,12.383299827575684,12.741700172424316,88639005.0,11.938305854797363
2015-12-07,13.48330020904541,12.26669979095459,12.5,13.116700172424316,66582706.0,12.289661407470703
2015-12-08,12.783300399780273,12.158300399780273,12.76669979095459,12.191699981689453,42573901.0,11.42298412322998
2015-12-09,12.45829963684082,11.975000381469727,12.100000381469727,12.14169979095459,25634131.0,11.376136779785156
2015-12-10,12.375,11.89169979095459,12.008299827575684,12.091699600219727,23342512.0,11.329290390014648
2015-12-11,12.39169979095459,12.01669979095459,12.125,12.158300399780273,18541002.0,11.391691207885742
2015-12-14,12.45829963684082,11.75,11.975000381469727,12.449999809265137,23303294.0,11.664998054504395
2015-12-15,12.48330020904541,12.20829963684082,12.408300399780273,12.225000381469727,20585350.0,11.454185485839844
2015-12-16,12.324999809265137,11.941699981689453,12.29170036315918,12.091699600219727,20006563.0,11.329290390014648
2015-12-17,12.45829963684082,12.125,12.20829963684082,12.433300018310547,40075771.0,11.649351119995117
2015-12-18,12.433300018310547,12.033300399780273,12.33329963684082,12.08329963684082,24635709.0,11.321418762207031
2015-12-21,12.433300018310547,12.08329963684082,12.10830020904541,12.425000190734863,24730438.0,11.64157485961914
2015-12-22,12.76669979095459,12.316699981689453,12.433300018310547,12.616700172424316,30991868.0,11.821187973022461
2015-12-23,12.73330020904541,12.16670036315918,12.60830020904541,12.225000381469727,29873959.0,11.454185485839844
2015-12-24,12.699999809265137,12.175000190734863,12.23330020904541,12.64169979095459,25010424.0,11.844611167907715
2015-12-25,13.074999809265137,12.625,12.691699981689453,12.75,31892899.0,11.946083068847656
2015-12-28,12.98330020904541,12.26669979095459,12.774999618530273,12.29170036315918,28862478.0,11.516679763793945
2015-12-29,12.425000190734863,12.024999618530273,12.274999618530273,12.316699981689453,16914446.0,11.5401029586792
2015-12-30,12.658300399780273,12.350000381469727,12.350000381469727,12.649999618530273,22660071.0,11.852386474609375
2015-12-31,12.741700172424316,12.08329963684082,12.60830020904541,12.183300018310547,18639052.0,11.415115356445312
2016-01-04,12.300000190734863,10.966699600219727,12.191699981689453,10.975000381469727,16217356.0,10.282999992370605
2016-01-05,11.116700172424316,10.316699981689453,10.83329963684082,10.85830020904541,19745492.0,10.173659324645996
2016-01-06,11.199999809265137,10.875,10.933300018310547,11.16670036315918,13726765.0,10.462614059448242
2016-01-07,11.01669979095459,10.050000190734863,11.01669979095459,10.066699981689453,4934601.0,9.431970596313477
2016-01-08,10.491700172424316,9.658329963684082,10.33329963684082,10.191699981689453,16924287.0,9.549089431762695
2016-01-11,10.024999618530273,9.175000190734863,10.024999618530273,9.175000190734863,21137530.0,8.596494674682617
2016-01-12,9.416669845581055,8.958330154418945,9.125,9.291669845581055,13330287.0,8.70580768585205
2016-01-13,9.475000381469727,8.941670417785645,9.300000190734863,8.966670036315918,10685923.0,8.401300430297852
2016-01-14,9.408329963684082,8.75,8.991669654846191,9.391670227050781,11129312.0,8.799504280090332
2016-01-15,9.391670227050781,8.758330345153809,9.333330154418945,8.808329582214355,13324527.0,8.252944946289062
2016-01-18,9.125,8.666669845581055,8.691670417785645,8.991669654846191,9496326.0,8.424723625183105
2016-01-19,9.383330345153809,8.925000190734863,8.991669654846191,9.308329582214355,11609346.0,8.721418380737305
2016-01-20,9.375,9.091670036315918,9.233329772949219,9.208330154418945,9848174.0,8.62772274017334
2016-01-21,9.300000190734863,8.833330154418945,9.066670417785645,8.841670036315918,11509098.0,8.28418254852295
2016-01-22,9.141670227050781,8.791669845581055,9.008330345153809,9.125,8607903.0,8.54964828491211
2016-01-25,9.333330154418945,9.108329772949219,9.225000381469727,9.216670036315918,8989771.0,8.635538101196289
2016-01-26,9.125,8.333330154418945,9.108329772949219,8.399999618530273,12410311.0,7.870360851287842
2016-01-27,8.608329772949219,8.041669845581055,8.5,8.524999618530273,12814041.0,7.987478256225586
2016-01-28,8.541669845581055,8.083330154418945,8.399999618530273,8.141670227050781,7771120.0,7.628318786621094
2016-01-29,8.533329963684082,8.116669654846191,8.183329582214355,8.458330154418945,8462358.0,7.925012588500977
2016-02-01,8.425000190734863,8.133330345153809,8.375,8.274999618530273,7594306.0,7.753241539001465
2016-02-02,8.541669845581055,8.266670227050781,8.274999618530273,8.483329772949219,7517485.0,7.948436737060547
2016-02-03,8.516670227050781,8.274999618530273,8.350000381469727,8.491669654846191,6527727.0,7.956249713897705
2016-02-04,8.725000381469727,8.5,8.533329963684082,8.675000190734863,10728858.0,8.128021240234375
2016-02-05,8.725000381469727,8.508330345153809,8.658329963684082,8.533329963684082,6775525.0,7.995283126831055
2016-02-15,8.524999618530273,8.274999618530273,8.341670036315918,8.483329772949219,7186873.0,7.948436737060547
2016-02-16,8.883330345153809,8.508330345153809,8.541669845581055,8.824999809265137,11630368.0,8.268562316894531
2016-02-17,8.983329772949219,8.741669654846191,8.791669845581055,8.933329582214355,8386875.0,8.370061874389648
2016-02-18,9.133330345153809,8.850000381469727,9.0,8.883330345153809,11412906.0,8.323214530944824
2016-02-19,8.966670036315918,8.800000190734863,8.833330154418945,8.883330345153809,5791136.0,8.323214530944824
2016-02-22,9.149999618530273,8.908329963684082,9.0,9.108329772949219,13196828.0,8.534028053283691
2016-02-23,9.375,8.983329772949219,9.083330154418945,9.308329582214355,17571978.0,8.721418380737305
2016-02-24,9.358329772949219,9.0,9.191670417785645,9.341670036315918,14834712.0,8.752655029296875
2016-02-25,9.316670417785645,8.408329963684082,9.308329582214355,8.425000190734863,17939049.0,7.8937835693359375
2016-02-26,8.649999618530273,8.341670036315918,8.524999618530273,8.550000190734863,8454234.0,8.010903358459473
2016-02-29,8.533329963684082,7.908329963684082,8.524999618530273,8.091670036315918,11762761.0,7.5814714431762695
2016-03-01,8.350000381469727,8.066670417785645,8.166669845581055,8.316670417785645,7687646.0,7.792284965515137
2016-03-02,8.875,8.283329963684082,8.291669845581055,8.824999809265137,12448516.0,8.268562316894531
2016-03-03,9.141670227050781,8.791669845581055,8.816670417785645,9.008330345153809,13296997.0,8.44033432006836
2016-03-04,9.550000190734863,8.866669654846191,9.333330154418945,9.016670227050781,21073729.0,8.448147773742676
2016-03-07,9.574999809265137,9.125,9.125,9.558329582214355,25048335.0,8.955655097961426
2016-03-08,9.483329772949219,8.925000190734863,9.358329772949219,9.274999618530273,22537610.0,8.69018840789795
2016-03-09,8.958330154418945,8.566670417785645,8.833330154418945,8.633330345153809,16234542.0,8.08897876739502
2016-03-10,8.75,8.375,8.633330345153809,8.425000190734863,8764734.0,7.8937835693359375
2016-03-11,8.533329963684082,8.208330154418945,8.333330154418945,8.475000381469727,7544276.0,7.940631866455078
2016-03-14,8.841670036315918,8.533329963684082,8.566670417785645,8.675000190734863,10177425.0,8.128021240234375
2016-03-15,8.75,8.583330154418945,8.616669654846191,8.699999809265137,7520212.0,8.151444435119629
2016-03-16,8.741669654846191,8.416669845581055,8.733329772949219,8.466670036315918,7304800.0,7.932826995849609
2016-03-17,8.766670227050781,8.533329963684082,8.550000190734863,8.725000381469727,10151640.0,8.174869537353516
2016-03-18,9.050000190734863,8.725000381469727,8.741669654846191,9.050000190734863,14835150.0,8.479376792907715
2016-03-21,9.25,9.041669845581055,9.100000381469727,9.225000381469727,14574951.0,8.643342018127441
2016-03-22,9.149999618530273,9.0,9.100000381469727,9.033329963684082,11649745.0,8.46375846862793
2016-03-23,9.166669845581055,8.991669654846191,9.050000190734863,9.141670227050781,11573930.0,8.565266609191895
2016-03-24,9.074999809265137,8.899999618530273,9.074999809265137,8.908329963684082,10906129.0,8.346638679504395
2016-03-25,9.050000190734863,8.899999618530273,8.899999618530273,9.033329963684082,7588236.0,8.46375846862793
2016-03-28,9.375,8.925000190734863,9.050000190734863,9.024999618530273,15973958.0,8.455951690673828
2016-03-29,9.291669845581055,8.833330154418945,9.041669845581055,9.183329582214355,21684968.0,8.604299545288086
2016-03-30,9.991669654846191,9.350000381469727,9.691670417785645,9.5,38826884.0,8.901002883911133
2016-03-31,9.641670227050781,9.291669845581055,9.491669654846191,9.558329582214355,29706745.0,8.955655097961426
2016-04-01,9.550000190734863,9.316670417785645,9.5,9.375,16100433.0,8.78388500213623
2016-04-05,9.566670417785645,9.300000190734863,9.333330154418945,9.550000190734863,18609224.0,8.947850227355957
2016-04-06,9.550000190734863,9.441670417785645,9.475000381469727,9.508330345153809,13049487.0,8.908807754516602
2016-04-07,9.625,9.366669654846191,9.533329963684082,9.408329963684082,17639362.0,8.815112113952637
2016-04-08,9.324999809265137,9.074999809265137,9.316670417785645,9.183329582214355,15330992.0,8.604299545288086
2016-04-11,9.425000190734863,9.166669845581055,9.25,9.366669654846191,12695580.0,8.776079177856445
2016-04-12,9.366669654846191,9.366669654846191,9.366669654846191,9.366669654846191,0.0,8.776079177856445
2016-04-13,9.366669654846191,9.366669654846191,9.366669654846191,9.366669654846191,0.0,8.776079177856445
2016-04-14,9.366669654846191,9.366669654846191,9.366669654846191,9.366669654846191,0.0,8.776079177856445
2016-04-15,9.366669654846191,9.366669654846191,9.366669654846191,9.366669654846191,0.0,8.776079177856445
2016-04-18,9.366669654846191,9.366669654846191,9.366669654846191,9.366669654846191,0.0,8.776079177856445
2016-04-19,9.550000190734863,9.183329582214355,9.475000381469727,9.233329772949219,19067002.0,8.65114688873291
2016-04-20,9.350000381469727,8.550000190734863,9.283329963684082,8.758330345153809,16614961.0,8.206096649169922
2016-04-21,9.050000190734863,8.699999809265137,8.783329963684082,8.791669845581055,10932010.0,8.237335205078125
2016-04-22,8.841670036315918,8.649999618530273,8.766670227050781,8.741669654846191,8923101.0,8.190486907958984
2016-04-25,8.791669845581055,8.566670417785645,8.649999618530273,8.758330345153809,6727304.0,8.206096649169922
2016-04-26,8.916669845581055,8.708330154418945,8.733329772949219,8.908329963684082,7859724.0,8.346638679504395
2016-04-27,8.949999809265137,8.808329582214355,8.891670227050781,8.850000381469727,5726493.0,8.291986465454102
2016-04-28,8.866669654846191,8.566670417785645,8.850000381469727,8.725000381469727,6911421.0,8.174869537353516
2016-04-29,8.716670036315918,8.583330154418945,8.658329963684082,8.699999809265137,5412415.0,8.151444435119629
2016-05-03,8.949999809265137,8.608329772949219,8.666669845581055,8.933329582214355,9535820.0,8.370061874389648
2016-05-04,8.966670036315918,8.833330154418945,8.841670036315918,8.891670227050781,6216562.0,8.331029891967773
2016-05-05,9.033329963684082,8.841670036315918,8.899999618530273,9.024999618530273,7368014.0,8.455951690673828
2016-05-06,9.058329582214355,8.641670227050781,9.024999618530273,8.666669845581055,9940018.0,8.120216369628906
2016-05-09,8.625,8.358329772949219,8.583330154418945,8.383330345153809,8539677.0,7.854742527008057
2016-05-10,8.483329772949219,8.333330154418945,8.449999809265137,8.375,5573120.0,7.8469367027282715
2016-05-11,8.475000381469727,8.333330154418945,8.449999809265137,8.399999618530273,5222096.0,7.870360851287842
2016-05-12,8.483329772949219,8.25,8.350000381469727,8.458330154418945,5714420.0,7.925012588500977
2016-05-13,8.5,8.358329772949219,8.433329582214355,8.391670227050781,4662472.0,7.862555980682373
2016-05-16,8.524999618530273,8.333330154418945,8.383330345153809,8.516670227050781,4919726.0,7.979674339294434
2016-05-17,8.558329582214355,8.441670417785645,8.550000190734863,8.466670036315918,4555638.0,7.932826995849609
2016-05-18,8.458330154418945,8.216670036315918,8.433329582214355,8.283329963684082,5491082.0,7.761045932769775
2016-05-19,8.399999618530273,8.274999618530273,8.274999618530273,8.333330154418945,5617099.0,7.807894229888916
2016-05-20,8.441670417785645,8.258330345153809,8.308329582214355,8.425000190734863,4181750.0,7.8937835693359375
2016-05-23,9.041669845581055,8.5,8.5,8.916669845581055,21897097.0,8.354452133178711
2016-05-24,8.858329772949219,8.574999809265137,8.833330154418945,8.600000381469727,13723950.0,8.057750701904297
2016-05-25,8.783329963684082,8.533329963684082,8.625,8.608329772949219,8742830.0,8.06555461883545
2016-05-26,8.649999618530273,8.425000190734863,8.574999809265137,8.616669654846191,7961772.0,8.073369026184082
2016-05-27,8.616669654846191,8.458330154418945,8.516670227050781,8.524999618530273,5097697.0,8.08126449584961
2016-05-30,8.516670227050781,8.341670036315918,8.449999809265137,8.441670417785645,4265214.0,8.002272605895996
2016-05-31,8.783329963684082,8.433329582214355,8.458330154418945,8.758330345153809,13148799.0,8.302450180053711
2016-06-01,8.875,8.691670417785645,8.75,8.774999618530273,9767724.0,8.318252563476562
2016-06-02,8.850000381469727,8.741669654846191,8.766670227050781,8.816670417785645,8535750.0,8.357752799987793
2016-06-03,8.883330345153809,8.708330154418945,8.816670417785645,8.841670036315918,8958430.0,8.381452560424805
2016-06-06,8.899999618530273,8.783329963684082,8.875,8.841670036315918,6890120.0,8.381452560424805
2016-06-07,8.899999618530273,8.774999618530273,8.891670227050781,8.808329582214355,6496872.0,8.349847793579102
2016-06-08,8.816670417785645,8.550000190734863,8.808329582214355,8.658329963684082,10295356.0,8.20765495300293
2016-06-13,8.616669654846191,8.383330345153809,8.608329772949219,8.399999618530273,8649511.0,7.962771892547607
2016-06-14,8.483329772949219,8.383330345153809,8.416669845581055,8.475000381469727,4925514.0,8.033867835998535
2016-06-15,8.791669845581055,8.383330345153809,8.425000190734863,8.733329772949219,9937304.0,8.278751373291016
2016-06-16,8.800000190734863,8.625,8.675000190734863,8.733329772949219,9835531.0,8.278751373291016
2016-06-17,8.983329772949219,8.725000381469727,8.75,8.916669845581055,14137648.0,8.452547073364258
2016-06-20,9.808329582214355,8.833330154418945,8.933329582214355,9.808329582214355,32153830.0,9.297795295715332
2016-06-21,9.958330154418945,9.300000190734863,9.75,9.416669845581055,43453645.0,8.926522254943848
2016-06-22,9.708330154418945,9.350000381469727,9.441670417785645,9.616669654846191,25290846.0,9.116111755371094
2016-06-23,9.899999618530273,9.508330345153809,9.600000381469727,9.641670227050781,23010058.0,9.139811515808105
2016-06-24,9.649999618530273,8.916669845581055,9.649999618530273,9.241669654846191,26310828.0,8.76063060760498
2016-06-27,9.441670417785645,9.083330154418945,9.175000190734863,9.433329582214355,17906852.0,8.942314147949219
2016-06-28,9.716670036315918,9.324999809265137,9.375,9.708330154418945,19227286.0,9.203001976013184
2016-06-29,9.75,9.550000190734863,9.716670036315918,9.625,13220272.0,9.124009132385254
2016-06-30,9.691670417785645,9.458330154418945,9.625,9.600000381469727,13257649.0,9.100310325622559
2016-07-01,9.658329963684082,9.449999809265137,9.583330154418945,9.508330345153809,9017690.0,9.013411521911621
2016-07-04,9.991669654846191,9.375,9.425000190734863,9.908329963684082,23106230.0,9.392590522766113
2016-07-05,10.625,10.0,10.0,10.33329963684082,42156111.0,9.795441627502441
2016-07-06,10.383299827575684,10.091699600219727,10.25,10.316699981689453,15199431.0,9.779705047607422
2016-07-07,10.550000190734863,10.20829963684082,10.316699981689453,10.399999618530273,16622701.0,9.85866928100586
2016-07-08,10.375,10.08329963684082,10.341699600219727,10.125,12623380.0,9.597983360290527
2016-07-11,10.25,10.024999618530273,10.125,10.050000190734863,14646954.0,9.526887893676758
2016-07-12,10.283300399780273,9.808329582214355,10.066699981689453,10.091699600219727,18354597.0,9.56641674041748
2016-07-13,10.183300018310547,9.899999618530273,10.066699981689453,10.04170036315918,14348895.0,9.51901912689209
2016-07-14,10.225000381469727,9.908329963684082,10.04170036315918,10.199999809265137,11347290.0,9.669079780578613
2016-07-15,10.274999618530273,10.058300018310547,10.175000190734863,10.08329963684082,10041000.0,9.558453559875488
2016-07-18,10.116700172424316,9.858329772949219,10.04170036315918,9.975000381469727,8448870.0,9.455791473388672
2016-07-19,10.10830020904541,9.883330345153809,9.933329582214355,10.08329963684082,7375946.0,9.558453559875488
2016-07-20,10.125,9.958330154418945,10.074999809265137,10.0,5537281.0,9.47948932647705
2016-07-21,10.116700172424316,9.966670036315918,10.008299827575684,10.058300018310547,7639993.0,9.534754753112793
2016-07-22,10.175000190734863,9.949999809265137,10.058300018310547,9.958330154418945,8348168.0,9.439988136291504
2016-07-25,9.975000381469727,9.550000190734863,9.899999618530273,9.600000381469727,18400624.0,9.100310325622559
2016-07-26,9.699999809265137,9.541669845581055,9.550000190734863,9.691670417785645,9179694.0,9.187209129333496
2016-07-27,9.75,9.175000190734863,9.683329582214355,9.283329963684082,13756759.0,8.80012321472168
2016-07-28,9.416669845581055,9.216670036315918,9.25,9.375,8628440.0,8.887022018432617
2016-07-29,9.416669845581055,9.25,9.358329772949219,9.291669845581055,5077056.0,8.808028221130371
2016-08-01,9.358329772949219,9.083330154418945,9.225000381469727,9.308329582214355,6013429.0,8.823822021484375
2016-08-02,9.399999618530273,9.258330345153809,9.258330345153809,9.383330345153809,4494939.0,8.894918441772461
2016-08-03,9.408329963684082,9.308329582214355,9.375,9.383330345153809,4194878.0,8.894918441772461
2016-08-04,9.425000190734863,9.291669845581055,9.391670227050781,9.383330345153809,5474700.0,8.894918441772461
2016-08-05,9.383330345153809,9.274999618530273,9.366669654846191,9.316670417785645,4970708.0,8.831727027893066
2016-08-08,9.524999618530273,9.266670227050781,9.324999809265137,9.508330345153809,6662558.0,9.013411521911621
2016-08-09,9.733329772949219,9.433329582214355,9.5,9.591670036315918,8592945.0,9.092413902282715
2016-08-10,9.641670227050781,9.541669845581055,9.583330154418945,9.574999809265137,5046903.0,9.076610565185547
2016-08-11,9.675000190734863,9.433329582214355,9.574999809265137,9.466670036315918,6088080.0,8.973919868469238
2016-08-12,9.566670417785645,9.383330345153809,9.458330154418945,9.558329582214355,4477304.0,9.060809135437012
2016-08-15,9.808329582214355,9.541669845581055,9.574999809265137,9.766670227050781,10166289.0,9.258305549621582
2016-08-16,9.824999809265137,9.733329772949219,9.791669845581055,9.758330345153809,7438616.0,9.250399589538574
2016-08-17,9.899999618530273,9.733329772949219,9.75,9.808329582214355,7669059.0,9.297795295715332
2016-08-18,9.850000381469727,9.683329582214355,9.808329582214355,9.774999618530273,5666116.0,9.26620101928711
2016-08-19,9.850000381469727,9.708330154418945,9.766670227050781,9.791669845581055,5308306.0,9.282003402709961
2016-08-22,10.408300399780273,9.916669845581055,10.225000381469727,9.958330154418945,22816423.0,9.439988136291504
2016-08-23,10.95829963684082,10.008299827575684,10.116700172424316,10.95829963684082,29962102.0,10.387907981872559
2016-08-24,12.058300018310547,11.58329963684082,11.783300399780273,11.699999809265137,94342226.0,11.091002464294434
2016-08-25,12.866700172424316,11.375,11.54170036315918,12.866700172424316,111211587.0,12.196974754333496
2016-08-26,12.66670036315918,11.816699981689453,12.5,11.925000190734863,88272685.0,11.304290771484375
2016-08-29,12.283300399780273,11.683300018310547,12.091699600219727,11.966699600219727,53874644.0,11.343820571899414
2016-08-30,12.04170036315918,11.616700172424316,11.91670036315918,11.741700172424316,40212993.0,11.130532264709473
2016-08-31,11.949999809265137,11.600000381469727,11.79170036315918,11.875,37822453.0,11.256893157958984
2016-09-01,11.83329963684082,11.533300399780273,11.83329963684082,11.658300399780273,32077359.0,11.051473617553711
2016-09-02,11.949999809265137,11.558300018310547,11.699999809265137,11.75,32111652.0,11.138400077819824
2016-09-05,12.316699981689453,11.691699981689453,11.79170036315918,12.16670036315918,50574289.0,11.533411026000977
2016-09-06,12.050000190734863,11.633299827575684,11.991700172424316,11.98330020904541,39327783.0,11.359557151794434
2016-09-07,12.300000190734863,11.75,11.899999618530273,11.783300399780273,36892620.0,11.169967651367188
2016-09-08,11.841699600219727,11.58329963684082,11.66670036315918,11.76669979095459,20129911.0,11.154231071472168
2016-09-09,11.758299827575684,11.425000190734863,11.716699600219727,11.449999809265137,21844432.0,10.854015350341797
2016-09-12,11.216699600219727,10.875,11.20829963684082,10.91670036315918,28311273.0,10.348474502563477
2016-09-13,11.824999809265137,10.975000381469727,11.091699600219727,11.70829963684082,39229368.0,11.098870277404785
2016-09-14,11.616700172424316,11.149999618530273,11.491700172424316,11.199999809265137,19644676.0,10.61702823638916
2016-09-19,11.558300018310547,11.216699600219727,11.258299827575684,11.350000381469727,12117567.0,10.759221076965332
2016-09-20,11.741700172424316,11.175000190734863,11.399999618530273,11.64169979095459,20430446.0,11.035737991333008
2016-09-21,11.699999809265137,11.39169979095459,11.574999809265137,11.425000190734863,14016544.0,10.830317497253418
2016-09-22,11.574999809265137,11.26669979095459,11.550000190734863,11.45829963684082,14848735.0,10.861883163452148
2016-09-23,11.633299827575684,11.324999809265137,11.475000381469727,11.41670036315918,11837216.0,10.822449684143066
2016-09-26,11.475000381469727,10.83329963684082,11.341699600219727,10.875,16475131.0,10.308945655822754
2016-09-27,10.991700172424316,10.741700172424316,10.79170036315918,10.98330020904541,9097178.0,10.411608695983887
2016-09-28,11.074999809265137,10.774999618530273,11.024999618530273,10.808300018310547,10133191.0,10.24571704864502
2016-09-29,11.033300399780273,10.800000190734863,10.85830020904541,10.875,9261385.0,10.308945655822754
2016-09-30,11.008299827575684,10.83329963684082,10.89169979095459,10.941699981689453,8155201.0,10.372173309326172
2016-10-10,11.399999618530273,10.966699600219727,10.98330020904541,11.241700172424316,13453971.0,10.6565580368042
2016-10-11,11.35830020904541,11.183300018310547,11.20829963684082,11.29170036315918,11702529.0,10.70395565032959
2016-10-12,11.616700172424316,11.225000381469727,11.283300399780273,11.550000190734863,17509212.0,10.948810577392578
2016-10-13,11.558300018310547,11.39169979095459,11.5,11.45829963684082,11316109.0,10.861883163452148
2016-10-14,11.60830020904541,11.39169979095459,11.41670036315918,11.491700172424316,12697669.0,10.893545150756836
2016-10-17,11.533300399780273,11.0,11.48330020904541,11.058300018310547,16810962.0,10.482704162597656
2016-10-18,11.29170036315918,11.0,11.08329963684082,11.274999618530273,10497582.0,10.68812370300293
2016-10-19,11.45829963684082,11.216699600219727,11.25,11.300000190734863,12454803.0,10.711824417114258
2016-10-20,11.48330020904541,11.258299827575684,11.300000190734863,11.45829963684082,10200627.0,10.861883163452148
2016-10-21,11.54170036315918,11.125,11.41670036315918,11.258299827575684,12407362.0,10.672293663024902
2016-10-24,11.491700172424316,11.191699981689453,11.258299827575684,11.41670036315918,14237134.0,10.822449684143066
2016-10-25,11.741700172424316,11.383299827575684,11.383299827575684,11.658300399780273,18751788.0,11.051473617553711
2016-10-26,11.808300018310547,11.425000190734863,11.658300399780273,11.524999618530273,13562163.0,10.925111770629883
2016-10-27,11.533300399780273,11.33329963684082,11.533300399780273,11.408300399780273,9699390.0,10.81448745727539
2016-10-28,11.58329963684082,11.33329963684082,11.399999618530273,11.425000190734863,12878312.0,10.830317497253418
2016-10-31,11.399999618530273,11.08329963684082,11.375,11.225000381469727,11390863.0,10.640727043151855
2016-11-01,11.60830020904541,11.175000190734863,11.225000381469727,11.524999618530273,14390072.0,10.925111770629883
2016-11-02,11.691699981689453,11.45829963684082,11.491700172424316,11.54170036315918,13371736.0,10.940942764282227
2016-11-03,12.199999809265137,11.716699600219727,11.79170036315918,11.76669979095459,31583575.0,11.154231071472168
2016-11-04,12.133299827575684,11.699999809265137,11.699999809265137,12.0,26162210.0,11.375387191772461
2016-11-07,12.566699981689453,11.941699981689453,12.008299827575684,12.399999618530273,37975962.0,11.75456714630127
2016-11-08,12.524999618530273,12.16670036315918,12.5,12.258299827575684,22036885.0,11.62024211883545
2016-11-09,12.48330020904541,11.783300399780273,12.25,12.091699600219727,29713677.0,11.46231460571289
2016-11-10,12.48330020904541,12.20829963684082,12.20829963684082,12.26669979095459,23084012.0,11.628205299377441
2016-11-11,12.449999809265137,12.066699981689453,12.25,12.341699600219727,23288012.0,11.699301719665527
2016-11-14,12.300000190734863,11.98330020904541,12.216699600219727,12.10830020904541,22573830.0,11.478050231933594
2016-11-15,12.20829963684082,11.95829963684082,12.100000381469727,12.0,13320019.0,11.375387191772461
2016-11-16,12.125,11.941699981689453,12.033300399780273,12.058300018310547,13057292.0,11.430652618408203
2016-11-17,12.14169979095459,11.89169979095459,12.008299827575684,12.01669979095459,10726150.0,11.391219139099121
2016-11-18,12.274999618530273,12.008299827575684,12.008299827575684,12.158300399780273,15679244.0,11.5254487991333
2016-11-21,12.341699600219727,12.100000381469727,12.10830020904541,12.308300018310547,15571201.0,11.667640686035156
2016-11-22,13.491700172424316,12.883299827575684,13.0,13.20829963684082,47581642.0,12.520794868469238
2016-11-23,14.066699981689453,13.225000381469727,13.33329963684082,13.508299827575684,50581534.0,12.80517864227295
2016-11-24,14.5,13.341699600219727,13.45829963684082,14.033300399780273,45725967.0,13.302851676940918
2016-11-25,14.23330020904541,13.41670036315918,13.899999618530273,13.89169979095459,29920165.0,13.168622970581055
2016-11-28,13.98330020904541,13.558300018310547,13.83329963684082,13.73330020904541,17832195.0,13.01846694946289
2016-11-29,14.5,13.566699981689453,13.716699600219727,13.875,32710467.0,13.152791023254395
2016-11-30,13.866700172424316,13.01669979095459,13.866700172424316,13.20829963684082,25439464.0,12.520794868469238
2016-12-01,13.51669979095459,13.08329963684082,13.241700172424316,13.350000381469727,14276736.0,12.655118942260742
2016-12-02,13.441699981689453,12.716699600219727,13.33329963684082,12.73330020904541,18284642.0,12.07051944732666
2016-12-05,12.95829963684082,12.5,12.524999618530273,12.79170036315918,10812012.0,12.125879287719727
2016-12-06,13.216699600219727,12.824999809265137,12.824999809265137,13.16670036315918,13303700.0,12.48136043548584
2016-12-07,13.725000381469727,13.091699600219727,13.091699600219727,13.699999809265137,17441695.0,12.98690128326416
2016-12-08,13.98330020904541,13.524999618530273,13.73330020904541,13.699999809265137,16252242.0,12.98690128326416
2016-12-09,14.125,13.433300018310547,13.716699600219727,13.54170036315918,15098775.0,12.836840629577637
2016-12-12,13.625,12.51669979095459,13.5,12.649999618530273,17637498.0,11.99155330657959
2016-12-13,13.050000190734863,12.383299827575684,12.66670036315918,12.975000381469727,11913975.0,12.299637794494629
2016-12-14,13.58329963684082,12.774999618530273,12.899999618530273,13.350000381469727,15403184.0,12.655118942260742
2016-12-15,13.550000190734863,12.875,13.20829963684082,13.08329963684082,14079969.0,12.402300834655762
2016-12-16,13.241700172424316,12.91670036315918,13.091699600219727,13.008299827575684,8576688.0,12.33120346069336
2016-12-19,13.908300399780273,13.149999618530273,13.149999618530273,13.875,24851660.0,13.152791023254395
2016-12-20,14.033300399780273,13.449999809265137,13.75,13.683300018310547,18575782.0,12.9710693359375
2016-12-21,13.85830020904541,13.550000190734863,13.841699600219727,13.800000190734863,13193810.0,13.081695556640625
2016-12-22,13.875,13.558300018310547,13.675000190734863,13.841699600219727,12670020.0,13.121224403381348
2016-12-23,13.866700172424316,13.33329963684082,13.76669979095459,13.524999618530273,13680738.0,12.821009635925293
2016-12-26,13.533300399780273,13.191699981689453,13.33329963684082,13.466699600219727,9162990.0,12.76574420928955
2016-12-27,13.600000381469727,12.98330020904541,13.449999809265137,13.024999618530273,12538984.0,12.34703540802002
2016-12-28,13.14169979095459,12.716699600219727,13.01669979095459,12.83329963684082,14333280.0,12.165312767028809
2016-12-29,12.875,12.566699981689453,12.76669979095459,12.60830020904541,10440932.0,11.952025413513184
2016-12-30,12.875,12.60830020904541,12.675000190734863,12.675000190734863,8735082.0,12.015254020690918
2017-01-03,13.149999618530273,12.716699600219727,12.75,13.08329963684082,11968573.0,12.402300834655762
2017-01-04,13.566699981689453,13.0,13.0,13.54170036315918,15607885.0,12.836840629577637
2017-01-05,13.66670036315918,13.300000190734863,13.45829963684082,13.316699981689453,11260207.0,12.623552322387695
2017-01-06,13.558300018310547,13.074999809265137,13.26669979095459,13.491700172424316,9223555.0,12.789443016052246
2017-01-09,13.816699981689453,13.39169979095459,13.41670036315918,13.508299827575684,12940064.0,12.80517864227295
2017-01-10,13.741700172424316,13.308300018310547,13.441699981689453,13.308300018310547,9480996.0,12.615589141845703
2017-01-11,13.366700172424316,12.899999618530273,13.33329963684082,12.908300399780273,10640377.0,12.236410140991211
2017-01-12,13.091699600219727,12.816699981689453,12.966699600219727,12.933300018310547,7813581.0,12.26010799407959
2017-01-13,13.050000190734863,12.41670036315918,12.941699981689453,12.60830020904541,9545299.0,11.952025413513184
2017-01-16,12.591699600219727,11.350000381469727,12.591699600219727,11.441699981689453,21027951.0,10.846146583557129
2017-01-17,11.550000190734863,11.024999618530273,11.324999809265137,11.51669979095459,12091054.0,10.917243957519531
2017-01-18,11.524999618530273,11.258299827575684,11.41670036315918,11.366700172424316,7749417.0,10.775052070617676
2017-01-19,11.29170036315918,11.091699600219727,11.29170036315918,11.191699981689453,9030200.0,10.609159469604492
2017-01-20,11.41670036315918,11.149999618530273,11.216699600219727,11.308300018310547,7579434.0,10.719691276550293
2017-01-23,11.54170036315918,11.324999809265137,11.324999809265137,11.51669979095459,7159317.0,10.917243957519531
2017-01-24,11.550000190734863,11.383299827575684,11.51669979095459,11.433300018310547,5954424.0,10.83818531036377
2017-01-25,11.29170036315918,10.716699600219727,11.29170036315918,10.89169979095459,21024039.0,10.324774742126465
2017-01-26,11.04170036315918,10.850000381469727,10.850000381469727,11.033300399780273,8162810.0,10.459005355834961
2017-02-03,11.26669979095459,11.033300399780273,11.058300018310547,11.16670036315918,7798172.0,10.58546257019043
2017-02-06,11.408300399780273,11.149999618530273,11.16670036315918,11.375,8961361.0,10.782919883728027
2017-02-07,11.441699981689453,11.191699981689453,11.383299827575684,11.274999618530273,6555372.0,10.68812370300293
2017-02-08,11.48330020904541,11.283300399780273,11.29170036315918,11.433300018310547,9097545.0,10.83818531036377
2017-02-09,11.533300399780273,11.350000381469727,11.425000190734863,11.449999809265137,11324725.0,10.854015350341797
2017-02-10,11.45829963684082,11.29170036315918,11.449999809265137,11.350000381469727,8070840.0,10.759221076965332
2017-02-13,11.658300399780273,11.366700172424316,11.408300399780273,11.649999618530273,13459850.0,11.043604850769043
2017-02-14,11.70829963684082,11.475000381469727,11.60830020904541,11.533300399780273,9084945.0,10.93298053741455
2017-02-15,11.625,11.425000190734863,11.54170036315918,11.449999809265137,9713840.0,10.854015350341797
2017-02-16,11.5,11.308300018310547,11.399999618530273,11.491700172424316,11729395.0,10.893545150756836
2017-02-17,11.491700172424316,11.216699600219727,11.433300018310547,11.241700172424316,10780948.0,10.6565580368042
2017-02-20,11.649999618530273,11.225000381469727,11.283300399780273,11.64169979095459,15744088.0,11.035737991333008
2017-02-21,11.691699981689453,11.524999618530273,11.633299827575684,11.658300399780273,10857660.0,11.051473617553711
2017-02-22,11.76669979095459,11.574999809265137,11.658300399780273,11.716699600219727,9864356.0,11.106833457946777
2017-02-23,11.741700172424316,11.550000190734863,11.741700172424316,11.658300399780273,7821610.0,11.051473617553711
2017-02-24,11.675000190734863,11.449999809265137,11.66670036315918,11.550000190734863,12673381.0,10.948810577392578
2017-02-27,11.566699981689453,11.441699981689453,11.508299827575684,11.449999809265137,7034497.0,10.854015350341797
2017-02-28,11.524999618530273,11.383299827575684,11.45829963684082,11.5,5894787.0,10.901412963867188
2017-03-01,11.591699600219727,11.449999809265137,11.48330020904541,11.533300399780273,6984148.0,10.93298053741455
2017-03-02,12.04170036315918,11.574999809265137,11.58329963684082,12.0,26602450.0,11.375387191772461
2017-03-03,11.991700172424316,11.79170036315918,11.899999618530273,11.908300399780273,16180126.0,11.288461685180664
2017-03-06,12.14169979095459,11.850000381469727,11.89169979095459,12.04170036315918,13971757.0,11.4149169921875
2017-03-07,12.100000381469727,11.908300399780273,12.08329963684082,12.091699600219727,10378826.0,11.46231460571289
2017-03-08,12.183300018310547,11.850000381469727,12.058300018310547,11.91670036315918,14046840.0,11.29642391204834
2017-03-09,12.058300018310547,11.841699600219727,11.883299827575684,11.933300018310547,9706693.0,11.312158584594727
2017-03-10,11.941699981689453,11.658300399780273,11.908300399780273,11.70829963684082,9181729.0,11.098870277404785
2017-03-13,11.866700172424316,11.58329963684082,11.66670036315918,11.850000381469727,6545322.0,11.233196258544922
2017-03-14,11.875,11.66670036315918,11.83329963684082,11.758299827575684,7634473.0,11.14626693725586
2017-03-15,11.800000190734863,11.691699981689453,11.758299827575684,11.741700172424316,5114647.0,11.130532264709473
2017-03-16,12.399999618530273,11.741700172424316,11.741700172424316,12.26669979095459,25586536.0,11.628205299377441
2017-03-17,13.241700172424316,12.33329963684082,12.375,12.616700172424316,39269500.0,11.959988594055176
2017-03-20,12.91670036315918,12.35830020904541,12.375,12.774999618530273,23128989.0,12.110048294067383
2017-03-21,12.633299827575684,12.216699600219727,12.566699981689453,12.341699600219727,25228450.0,11.699301719665527
2017-03-22,12.366700172424316,12.08329963684082,12.191699981689453,12.324999809265137,12366690.0,11.683470726013184
2017-03-23,12.433300018310547,11.966699600219727,12.341699600219727,12.133299827575684,13128741.0,11.501749992370605
2017-03-24,12.383299827575684,12.066699981689453,12.149999618530273,12.366700172424316,12765915.0,11.723000526428223
2017-03-27,12.5,12.274999618530273,12.48330020904541,12.300000190734863,9254230.0,11.659770965576172
2017-03-28,12.324999809265137,12.116700172424316,12.274999618530273,12.183300018310547,7246069.0,11.549147605895996
2017-03-29,12.441699981689453,12.183300018310547,12.183300018310547,12.366700172424316,12335290.0,11.723000526428223
2017-03-30,12.408300399780273,11.95829963684082,12.316699981689453,12.008299827575684,13541862.0,11.383255958557129
2017-03-31,12.20829963684082,12.033300399780273,12.074999809265137,12.175000190734863,7439287.0,11.541278839111328
2017-04-05,12.449999809265137,12.074999809265137,12.199999809265137,12.41670036315918,12427278.0,11.770398139953613
2017-04-06,12.48330020904541,12.316699981689453,12.375,12.433300018310547,9184444.0,11.786133766174316
2017-04-07,12.475000381469727,12.25,12.441699981689453,12.26669979095459,10997880.0,11.628205299377441
2017-04-10,12.29170036315918,11.91670036315918,12.216699600219727,11.975000381469727,12323850.0,11.351688385009766
2017-04-11,12.01669979095459,11.425000190734863,11.925000190734863,11.73330020904541,18822163.0,11.122570037841797
2017-04-12,11.808300018310547,11.591699600219727,11.625,11.658300399780273,9059212.0,11.051473617553711
2017-04-13,11.741700172424316,11.616700172424316,11.616700172424316,11.66670036315918,5883048.0,11.059436798095703
2017-04-14,11.725000381469727,11.35830020904541,11.675000190734863,11.366700172424316,7488567.0,10.775052070617676
2017-04-17,11.383299827575684,11.175000190734863,11.33329963684082,11.25,5503504.0,10.66442584991455
2017-04-18,11.341699600219727,11.091699600219727,11.25,11.125,5307154.0,10.54593276977539
2017-04-19,11.04170036315918,10.70829963684082,11.04170036315918,10.89169979095459,7684226.0,10.324774742126465
2017-04-20,11.058300018310547,10.866700172424316,10.89169979095459,10.975000381469727,4877145.0,10.403738975524902
2017-04-21,11.033300399780273,10.941699981689453,10.949999809265137,11.0,3714794.0,10.427437782287598
2017-04-24,11.04170036315918,10.54170036315918,11.04170036315918,10.600000381469727,5556034.0,10.048259735107422
2017-04-25,10.808300018310547,10.51669979095459,10.600000381469727,10.64169979095459,3186859.0,10.087788581848145
2017-04-26,10.716699600219727,10.574999809265137,10.66670036315918,10.616700172424316,4398828.0,10.06408977508545
2017-04-27,10.60830020904541,10.191699981689453,10.60830020904541,10.51669979095459,9150169.0,9.969294548034668
2017-04-28,10.816699981689453,10.45829963684082,10.51669979095459,10.76669979095459,6007620.0,10.206282615661621
2017-05-02,10.91670036315918,10.73330020904541,10.79170036315918,10.824999809265137,5047362.0,10.261547088623047
2017-05-03,10.824999809265137,10.66670036315918,10.824999809265137,10.716699600219727,5350257.0,10.158884048461914
2017-05-04,10.899999618530273,10.66670036315918,10.73330020904541,10.725000381469727,5731984.0,10.166752815246582
2017-05-05,10.774999618530273,10.466699600219727,10.683300018310547,10.533300399780273,3981367.0,9.985031127929688
2017-05-08,10.591699600219727,10.29170036315918,10.524999618530273,10.316699981689453,4445853.0,9.779705047607422
2017-05-09,10.399999618530273,10.058300018310547,10.316699981689453,10.241700172424316,6138601.0,9.708609580993652
2017-05-10,10.350000381469727,9.833330154418945,10.25,9.850000381469727,5064206.0,9.337298393249512
2017-05-11,9.958330154418945,9.541669845581055,9.858329772949219,9.824999809265137,7826602.0,9.313597679138184
2017-05-12,9.875,9.649999618530273,9.833330154418945,9.833330154418945,4102480.0,9.321495056152344
2017-05-15,9.941670417785645,9.791669845581055,9.841670036315918,9.850000381469727,6334209.0,9.337298393249512
2017-05-16,10.100000381469727,9.691670417785645,9.824999809265137,10.08329963684082,4913450.0,9.558453559875488
2017-05-17,10.225000381469727,10.050000190734863,10.066699981689453,10.091699600219727,4186813.0,9.56641674041748
2017-05-18,10.183300018310547,9.958330154418945,10.0,10.04170036315918,2764257.0,9.51901912689209
2017-05-19,10.10830020904541,9.941670417785645,10.04170036315918,10.024999618530273,1948604.0,9.503189086914062
2017-05-22,10.066699981689453,9.75,10.066699981689453,9.808329582214355,3448440.0,9.297795295715332
2017-05-23,9.916669845581055,9.625,9.833330154418945,9.658329963684082,4558149.0,9.155603408813477
2017-05-24,9.824999809265137,9.566670417785645,9.591670036315918,9.774999618530273,3778477.0,9.26620101928711
2017-05-25,9.941670417785645,9.675000190734863,9.733329772949219,9.925000190734863,4698067.0,9.408392906188965
2017-05-26,9.966670036315918,9.875,9.966670036315918,9.899999618530273,3196278.0,9.38469409942627
2017-05-31,10.100000381469727,9.883330345153809,10.033300399780273,9.899999618530273,4908985.0,9.38469409942627
2017-06-01,10.050000190734863,9.666669845581055,9.899999618530273,9.725000381469727,5466888.0,9.218804359436035
2017-06-02,9.866669654846191,9.583330154418945,9.625,9.841670036315918,5519628.0,9.329400062561035
2017-06-05,9.983329772949219,9.841670036315918,9.858329772949219,9.875,5327347.0,9.36099624633789
2017-06-06,9.858329772949219,9.733329772949219,9.833330154418945,9.808329582214355,2913945.0,9.392913818359375
2017-06-07,10.04170036315918,9.800000190734863,9.800000190734863,10.0,5329314.0,9.57646656036377
2017-06-08,10.066699981689453,9.925000190734863,10.033300399780273,10.01669979095459,5427838.0,9.592459678649902
2017-06-09,10.033300399780273,9.891670227050781,10.01669979095459,10.008299827575684,4124377.0,9.5844144821167
2017-06-12,10.01669979095459,9.883330345153809,9.975000381469727,9.949999809265137,4499064.0,9.528583526611328
2017-06-13,10.158300399780273,9.949999809265137,9.958330154418945,10.125,7484325.0,9.696171760559082
2017-06-14,10.25,9.983329772949219,10.125,10.14169979095459,7498048.0,9.712163925170898
2017-06-15,10.20829963684082,10.033300399780273,10.08329963684082,10.133299827575684,5752179.0,9.704120635986328
2017-06-16,10.149999618530273,10.033300399780273,10.133299827575684,10.10830020904541,3144702.0,9.680180549621582
2017-06-19,10.10830020904541,10.10830020904541,10.10830020904541,10.10830020904541,0.0,9.680180549621582
2017-06-20,10.14169979095459,10.04170036315918,10.116700172424316,10.066699981689453,4524082.0,9.640341758728027
2017-06-21,10.133299827575684,10.024999618530273,10.100000381469727,10.091699600219727,3934736.0,9.66428279876709
2017-06-22,10.14169979095459,9.983329772949219,10.066699981689453,9.991669654846191,5690096.0,9.568489074707031
2017-06-23,9.991669654846191,9.583330154418945,9.933329582214355,9.741669654846191,11251471.0,9.32907772064209
2017-06-26,10.158300399780273,9.716670036315918,9.741669654846191,10.14169979095459,10617300.0,9.712163925170898
2017-06-27,10.524999618530273,10.175000190734863,10.20829963684082,10.29170036315918,18301022.0,9.855812072753906
2017-06-28,10.45829963684082,10.149999618530273,10.216699600219727,10.35830020904541,12546386.0,9.91959285736084
2017-06-29,10.35830020904541,10.20829963684082,10.216699600219727,10.29170036315918,8091831.0,9.855812072753906
2017-06-30,10.375,10.20829963684082,10.216699600219727,10.308300018310547,7232604.0,9.871709823608398
2017-07-03,10.45829963684082,10.20829963684082,10.26669979095459,10.441699981689453,8110353.0,9.999459266662598
2017-07-04,10.524999618530273,10.316699981689453,10.399999618530273,10.375,6528726.0,9.935583114624023
2017-07-05,10.51669979095459,10.300000190734863,10.375,10.466699600219727,7524006.0,10.02340030670166
2017-07-06,10.64169979095459,10.375,10.475000381469727,10.566699981689453,12211411.0,10.11916446685791
2017-07-07,10.91670036315918,10.475000381469727,10.475000381469727,10.800000190734863,15250657.0,10.342584609985352
2017-07-10,11.01669979095459,10.699999809265137,10.79170036315918,10.741700172424316,13357582.0,10.28675365447998
2017-07-11,10.76669979095459,10.475000381469727,10.725000381469727,10.5,11218137.0,10.055290222167969
2017-07-12,10.558300018310547,10.283300399780273,10.475000381469727,10.51669979095459,9938845.0,10.071282386779785
2017-07-13,10.741700172424316,10.399999618530273,10.5,10.699999809265137,12076726.0,10.246818542480469
2017-07-14,10.774999618530273,10.566699981689453,10.699999809265137,10.699999809265137,9611402.0,10.246818542480469
2017-07-17,10.725000381469727,10.091699600219727,10.716699600219727,10.183300018310547,10699933.0,9.752002716064453
2017-07-18,10.475000381469727,10.074999809265137,10.10830020904541,10.425000190734863,5801466.0,9.983466148376465
2017-07-19,11.39169979095459,10.70829963684082,10.866700172424316,11.283300399780273,32129412.0,10.805415153503418
2017-07-20,11.633299827575684,11.100000381469727,11.35830020904541,11.29170036315918,30144858.0,10.813458442687988
2017-07-21,11.58329963684082,11.091699600219727,11.125,11.524999618530273,24902043.0,11.036877632141113
2017-07-24,12.0,11.341699600219727,11.433300018310547,11.85830020904541,35953760.0,11.356060981750488
2017-07-25,11.875,11.591699600219727,11.774999618530273,11.79170036315918,20046225.0,11.292282104492188
2017-07-26,12.48330020904541,11.70829963684082,11.783300399780273,12.45829963684082,39246729.0,11.930648803710938
2017-07-27,13.16670036315918,12.366700172424316,12.45829963684082,12.39169979095459,47192830.0,11.866869926452637
2017-07-28,12.70829963684082,12.258299827575684,12.324999809265137,12.408300399780273,28297009.0,11.882767677307129
2017-07-31,13.649999618530273,12.283300399780273,12.283300399780273,13.649999618530273,56149362.0,13.07187557220459
2017-08-01,14.33329963684082,13.75,14.008299827575684,14.008299827575684,61896790.0,13.41500186920166
2017-08-02,14.25,13.73330020904541,13.933300018310547,14.14169979095459,38499782.0,13.542752265930176
2017-08-03,14.16670036315918,13.774999618530273,13.91670036315918,14.050000190734863,27499460.0,13.454935073852539
2017-08-04,14.841699600219727,13.816699981689453,14.0,13.841699600219727,47197704.0,13.255456924438477
2017-08-07,14.524999618530273,13.508299827575684,13.991700172424316,14.408300399780273,34252963.0,13.79806137084961
2017-08-08,14.475000381469727,13.725000381469727,14.199999809265137,14.050000190734863,37789412.0,13.454935073852539
2017-08-09,14.158300399780273,13.64169979095459,14.0,13.991700172424316,25561609.0,13.399105072021484
2017-08-10,14.258299827575684,13.60830020904541,13.91670036315918,14.16670036315918,30262815.0,13.566693305969238
2017-08-11,14.116700172424316,12.758299827575684,13.941699981689453,12.79170036315918,36551121.0,12.249929428100586
2017-08-14,13.158300399780273,12.591699600219727,12.633299827575684,13.133299827575684,23099187.0,12.577059745788574
2017-08-15,13.79170036315918,12.850000381469727,13.133299827575684,13.70829963684082,32515862.0,13.127707481384277
2017-08-16,13.774999618530273,13.283300399780273,13.716699600219727,13.399999618530273,23929797.0,12.832464218139648
2017-08-17,13.75,13.258299827575684,13.600000381469727,13.691699981689453,18109387.0,13.111811637878418
2017-08-18,13.975000381469727,13.375,13.41670036315918,13.758299827575684,21220617.0,13.175589561462402
2017-08-21,14.45829963684082,13.925000190734863,13.925000190734863,14.274999618530273,32327030.0,13.670406341552734
2017-08-22,14.350000381469727,13.966699600219727,14.283300399780273,14.091699600219727,18078440.0,13.494869232177734
2017-08-23,14.133299827575684,13.26669979095459,14.01669979095459,13.375,21114891.0,12.808524131774902
2017-08-24,13.574999809265137,13.008299827575684,13.566699981689453,13.341699600219727,14771157.0,12.776634216308594
2017-08-25,13.699999809265137,13.23330020904541,13.300000190734863,13.616700172424316,11839950.0,13.039987564086914
2017-08-28,13.83329963684082,13.341699600219727,13.566699981689453,13.716699600219727,15341566.0,13.135751724243164
2017-08-29,13.816699981689453,13.441699981689453,13.75,13.533300399780273,11189808.0,12.960119247436523
2017-08-30,14.58329963684082,13.508299827575684,13.566699981689453,14.308300018310547,31486489.0,13.702296257019043
2017-08-31,15.574999809265137,14.225000381469727,14.241700172424316,15.433300018310547,49049640.0,14.779647827148438
2017-09-01,15.808300018310547,15.133299827575684,15.441699981689453,15.60830020904541,30593712.0,14.947236061096191
2017-09-04,16.375,15.35830020904541,15.83329963684082,15.51669979095459,24582158.0,14.859516143798828
2017-09-05,15.941699981689453,15.324999809265137,15.699999809265137,15.691699981689453,14647272.0,15.027103424072266
2017-09-06,17.066699981689453,15.716699600219727,15.716699600219727,16.70829963684082,30504129.0,16.000646591186523
2017-09-07,17.38330078125,16.58329963684082,16.95829963684082,16.766700744628906,28289088.0,16.056575775146484
2017-09-08,17.75,16.766700744628906,16.950000762939453,17.591699600219727,30223689.0,16.84663200378418
2017-09-11,18.316699981689453,17.058300018310547,17.799999237060547,17.433300018310547,28916559.0,16.694942474365234
2017-09-12,18.20829963684082,17.41670036315918,17.58329963684082,17.700000762939453,26341561.0,16.950345993041992
2017-09-13,17.88330078125,17.20829963684082,17.50830078125,17.38330078125,20128531.0,16.64706039428711
2017-09-14,17.649999618530273,17.066699981689453,17.45829963684082,17.33329963684082,17235198.0,16.59917640686035
2017-09-15,17.558300018310547,16.058300018310547,17.299999237060547,16.308300018310547,27118964.0,15.617588996887207
2017-09-18,16.91670036315918,16.358299255371094,16.358299255371094,16.83329963684082,17336984.0,16.12035369873047
2017-09-19,17.16670036315918,16.20829963684082,17.08329963684082,16.299999237060547,16575618.0,15.609640121459961
2017-09-20,16.774999618530273,16.091699600219727,16.450000762939453,16.608299255371094,19523035.0,15.90488052368164
2017-09-21,17.016700744628906,16.29170036315918,16.70829963684082,16.38330078125,17865926.0,15.689413070678711
2017-09-22,16.74169921875,15.58329963684082,16.38330078125,15.625,23613723.0,14.963228225708008
2017-09-25,16.0,15.441699981689453,15.75,15.716699600219727,18390121.0,15.051044464111328
2017-09-26,17.16670036315918,15.83329963684082,15.850000381469727,17.11669921875,34350585.0,16.39175033569336
2017-09-27,17.08329963684082,16.700000762939453,16.924999237060547,16.975000381469727,24886068.0,16.256053924560547
2017-09-28,17.29170036315918,16.524999618530273,17.08329963684082,16.75,18839739.0,16.04058074951172
2017-09-29,16.91670036315918,15.816699981689453,16.79170036315918,15.908300399780273,26044942.0,15.234530448913574
2017-10-09,15.83329963684082,14.76669979095459,15.83329963684082,15.449999809265137,33163297.0,14.795639991760254
2017-10-10,15.58329963684082,15.183300018310547,15.26669979095459,15.5,14614321.0,14.843523025512695
2017-10-11,16.04170036315918,15.5,15.591699600219727,15.54170036315918,18000645.0,14.88345718383789
2017-10-12,15.475000381469727,14.933300018310547,15.45829963684082,15.20829963684082,14416905.0,14.564177513122559
2017-10-13,15.70829963684082,15.175000190734863,15.300000190734863,15.574999809265137,12105582.0,14.915346145629883
2017-10-16,16.066699981689453,15.441699981689453,15.633299827575684,15.658300399780273,13343421.0,14.995118141174316
2017-10-17,15.375,14.841699600219727,15.20829963684082,15.258299827575684,14939348.0,14.612059593200684
2017-10-18,15.441699981689453,14.741700172424316,15.241700172424316,14.975000381469727,12676225.0,14.34075927734375
2017-10-19,14.966699600219727,13.933300018310547,14.850000381469727,14.033300399780273,19168708.0,13.438942909240723
2017-10-20,15.074999809265137,14.024999618530273,14.024999618530273,14.925000190734863,15530984.0,14.292876243591309
2017-10-23,15.175000190734863,14.58329963684082,14.60830020904541,14.991700172424316,9746018.0,14.35675048828125
2017-10-24,15.591699600219727,15.033300399780273,15.033300399780273,15.324999809265137,14255746.0,14.675934791564941
2017-10-25,15.45829963684082,15.125,15.350000381469727,15.375,7318344.0,14.723816871643066
2017-10-26,15.875,15.183300018310547,15.366700172424316,15.783300399780273,16619018.0,15.114825248718262
2017-10-27,15.91670036315918,15.341699600219727,15.841699600219727,15.54170036315918,13584855.0,14.88345718383789
2017-10-30,15.491700172424316,14.758299827575684,15.45829963684082,14.883299827575684,10955491.0,14.252942085266113
2017-10-31,14.966699600219727,14.316699981689453,14.70829963684082,14.699999809265137,15092022.0,14.077404975891113
2017-11-01,14.949999809265137,14.408300399780273,14.75,14.441699981689453,12128155.0,13.830045700073242
2017-11-02,14.908300399780273,14.20829963684082,14.425000190734863,14.883299827575684,11605980.0,14.252942085266113
2017-11-03,14.975000381469727,13.899999618530273,14.908300399780273,14.125,17376561.0,13.526759147644043
2017-11-06,15.191699981689453,14.191699981689453,14.375,15.024999618530273,12738534.0,14.388640403747559
2017-11-07,15.54170036315918,14.783300399780273,15.058300018310547,15.300000190734863,15932506.0,14.651994705200195
2017-11-08,15.633299827575684,15.175000190734863,15.350000381469727,15.20829963684082,12142021.0,14.564177513122559
2017-11-09,15.875,15.274999618530273,15.300000190734863,15.691699981689453,16441962.0,15.027103424072266
2017-11-10,15.85830020904541,15.441699981689453,15.691699981689453,15.725000381469727,13515958.0,15.05899429321289
2017-11-13,15.73330020904541,15.125,15.73330020904541,15.449999809265137,13186785.0,14.795639991760254
2017-11-14,15.966699600219727,15.425000190734863,15.58329963684082,15.883299827575684,16228538.0,15.210589408874512
2017-11-15,15.933300018310547,15.08329963684082,15.850000381469727,15.158300399780273,15921549.0,14.51629638671875
2017-11-16,15.074999809265137,14.658300399780273,14.98330020904541,14.716699600219727,10709893.0,14.093398094177246
2017-11-17,14.91670036315918,14.01669979095459,14.691699981689453,14.183300018310547,13366082.0,13.582589149475098
2017-11-20,14.73330020904541,13.899999618530273,14.183300018310547,14.658300399780273,8547638.0,14.03747272491455
2017-11-21,14.691699981689453,13.83329963684082,14.566699981689453,14.5,15601684.0,13.885876655578613
2017-11-22,14.508299827575684,14.066699981689453,14.433300018310547,14.10830020904541,8985968.0,13.51076602935791
2017-11-23,14.491700172424316,13.908300399780273,14.10830020904541,13.91670036315918,8575564.0,13.32728099822998
2017-11-24,14.066699981689453,13.600000381469727,13.866700172424316,14.0,7639506.0,13.407052993774414
2017-11-27,14.33329963684082,13.75,13.91670036315918,13.933300018310547,6677396.0,13.343177795410156
2017-11-28,14.699999809265137,13.941699981689453,14.16670036315918,14.625,14037615.0,14.005582809448242
2017-11-29,14.850000381469727,14.29170036315918,14.625,14.70829963684082,13502838.0,14.085354804992676
2017-11-30,14.741700172424316,14.091699600219727,14.58329963684082,14.23330020904541,9987332.0,13.630472183227539
2017-12-01,14.441699981689453,14.08329963684082,14.175000190734863,14.29170036315918,8064439.0,13.686399459838867
2017-12-04,14.366700172424316,13.941699981689453,14.25,13.991700172424316,7109748.0,13.399105072021484
2017-12-05,14.008299827575684,13.091699600219727,14.0,13.274999618530273,12367122.0,12.712759017944336
2017-12-06,13.48330020904541,13.10830020904541,13.199999809265137,13.45829963684082,6464049.0,12.88829517364502
2017-12-07,13.45829963684082,12.875,13.45829963684082,12.975000381469727,11173237.0,12.42546558380127
2017-12-08,13.20829963684082,12.95829963684082,12.98330020904541,13.149999618530273,8909757.0,12.593052864074707
2017-12-11,13.283300399780273,12.925000190734863,13.074999809265137,13.26669979095459,8014867.0,12.70481014251709
2017-12-12,13.54170036315918,13.20829963684082,13.25,13.283300399780273,8963067.0,12.720707893371582
2017-12-13,13.433300018310547,13.20829963684082,13.283300399780273,13.408300399780273,5161321.0,12.840414047241211
2017-12-14,13.399999618530273,13.10830020904541,13.350000381469727,13.241700172424316,4601570.0,12.680870056152344
2017-12-15,13.316699981689453,12.91670036315918,13.16670036315918,12.991700172424316,5818906.0,12.441458702087402
2017-12-18,13.566699981689453,12.941699981689453,12.941699981689453,13.375,8932423.0,12.808524131774902
2017-12-19,13.466699600219727,13.29170036315918,13.316699981689453,13.408300399780273,5434036.0,12.840414047241211
2017-12-20,13.58329963684082,13.33329963684082,13.35830020904541,13.39169979095459,5798313.0,12.824517250061035
2017-12-21,13.649999618530273,13.04170036315918,13.383299827575684,13.425000190734863,7622157.0,12.856407165527344
2017-12-22,13.899999618530273,13.425000190734863,13.425000190734863,13.741700172424316,8041863.0,13.159693717956543
2017-12-25,13.95829963684082,13.691699981689453,13.691699981689453,13.758299827575684,5975844.0,13.175589561462402
2017-12-26,13.95829963684082,13.64169979095459,13.758299827575684,13.89169979095459,5972956.0,13.303339958190918
2017-12-27,14.29170036315918,13.774999618530273,13.850000381469727,13.883299827575684,8402630.0,13.295295715332031
2017-12-28,14.241700172424316,13.58329963684082,13.741700172424316,14.091699600219727,8739662.0,13.494869232177734
2017-12-29,14.25,13.949999809265137,14.04170036315918,14.08329963684082,5978770.0,13.486824989318848
2018-01-02,14.95829963684082,14.050000190734863,14.133299827575684,14.866700172424316,16366189.0,14.237046241760254
2018-01-03,14.95829963684082,14.574999809265137,14.83329963684082,14.616700172424316,14740592.0,13.997633934020996
2018-01-04,14.941699981689453,14.524999618530273,14.60830020904541,14.683300018310547,11951184.0,14.061412811279297
2018-01-05,15.408300399780273,14.658300399780273,14.73330020904541,15.274999618530273,23733889.0,14.6280517578125
2018-01-08,16.375,15.175000190734863,15.175000190734863,15.908300399780273,35044768.0,15.234530448913574
2018-01-09,16.049999237060547,15.625,15.816699981689453,15.83329963684082,16883818.0,15.16270637512207
2018-01-10,15.949999809265137,15.116700172424316,15.816699981689453,15.433300018310547,18279270.0,14.779647827148438
2018-01-11,15.533300399780273,15.158300399780273,15.283300399780273,15.366700172424316,10290460.0,14.715868949890137
2018-01-12,15.508299827575684,14.899999618530273,15.33329963684082,14.949999809265137,13957257.0,14.316817283630371
2018-01-15,15.658300399780273,14.95829963684082,14.95829963684082,15.158300399780273,21638299.0,14.51629638671875
2018-01-16,15.23330020904541,14.875,14.98330020904541,15.14169979095459,14642967.0,14.500397682189941
2018-01-17,15.133299827575684,14.01669979095459,15.133299827575684,14.258299827575684,23676422.0,13.654413223266602
2018-01-18,14.600000381469727,14.14169979095459,14.258299827575684,14.399999618530273,17357840.0,13.790111541748047
2018-01-19,14.58329963684082,14.024999618530273,14.408300399780273,14.04170036315918,15009556.0,13.446988105773926
2018-01-22,14.625,14.116700172424316,14.116700172424316,14.616700172424316,16635691.0,13.997633934020996
2018-01-23,15.008299827575684,14.466699600219727,14.625,14.66670036315918,16143769.0,14.045516014099121
2018-01-24,14.808300018310547,14.308300018310547,14.64169979095459,14.408300399780273,13739682.0,13.79806137084961
2018-01-25,15.300000190734863,14.41670036315918,14.51669979095459,15.066699981689453,21752145.0,14.428574562072754
2018-01-26,15.241700172424316,14.70829963684082,14.975000381469727,15.23330020904541,18392530.0,14.588118553161621
2018-01-29,15.41670036315918,14.85830020904541,15.175000190734863,15.300000190734863,23873551.0,14.651994705200195
2018-01-30,15.08329963684082,14.600000381469727,15.08329963684082,14.64169979095459,17923953.0,14.021574020385742
2018-01-31,14.449999809265137,13.33329963684082,14.449999809265137,13.375,26962918.0,12.808524131774902
2018-02-01,13.699999809265137,13.033300399780273,13.425000190734863,13.449999809265137,16182045.0,12.88034725189209
2018-02-02,13.64169979095459,12.95829963684082,13.16670036315918,13.433300018310547,11145573.0,12.864354133605957
2018-02-05,13.558300018310547,13.16670036315918,13.216699600219727,13.441699981689453,9925842.0,12.872400283813477
2018-02-06,13.383299827575684,12.100000381469727,13.091699600219727,12.175000190734863,14292507.0,11.659347534179688
2018-02-07,12.73330020904541,12.066699981689453,12.625,12.23330020904541,12138789.0,11.715178489685059
2018-02-08,12.64169979095459,12.175000190734863,12.175000190734863,12.491700172424316,8238738.0,11.962635040283203
2018-02-09,12.324999809265137,11.466699600219727,12.29170036315918,11.5,17699868.0,11.01293659210205
2018-02-12,12.399999618530273,11.616700172424316,11.70829963684082,12.16670036315918,11995102.0,11.651399612426758
2018-02-13,12.866700172424316,12.283300399780273,12.283300399780273,12.558300018310547,12434353.0,12.026413917541504
2018-02-14,13.149999618530273,12.51669979095459,12.716699600219727,12.64169979095459,10419222.0,12.106282234191895
2018-02-22,13.29170036315918,12.58329963684082,12.85830020904541,13.149999618530273,10169308.0,12.593052864074707
2018-02-23,13.199999809265137,12.699999809265137,13.199999809265137,13.008299827575684,9651924.0,12.457354545593262
2018-02-26,13.383299827575684,13.066699981689453,13.066699981689453,13.25,12149780.0,12.688817977905273
2018-02-27,13.25,12.591699600219727,13.25,12.899999618530273,16560596.0,12.35364055633545
2018-02-28,13.29170036315918,12.649999618530273,12.79170036315918,13.08329963684082,11490939.0,12.52917766571045
2018-03-01,13.491700172424316,13.0,13.08329963684082,13.375,12600645.0,12.808524131774902
2018-03-02,13.658300399780273,13.16670036315918,13.33329963684082,13.408300399780273,13979031.0,12.840414047241211
2018-03-05,13.425000190734863,12.800000190734863,13.29170036315918,13.050000190734863,17656300.0,12.497288703918457
2018-03-06,13.64169979095459,13.0,13.01669979095459,13.625,15983196.0,13.047935485839844
2018-03-07,13.566699981689453,13.16670036315918,13.566699981689453,13.241700172424316,12488745.0,12.680870056152344
2018-03-08,13.383299827575684,13.100000381469727,13.23330020904541,13.324999809265137,7732285.0,12.760641098022461
2018-03-09,13.366700172424316,13.058300018310547,13.283300399780273,13.216699600219727,9819078.0,12.656928062438965
2018-03-12,13.866700172424316,13.23330020904541,13.29170036315918,13.79170036315918,20491090.0,13.207576751708984
2018-03-13,13.975000381469727,13.649999618530273,13.91670036315918,13.79170036315918,18002859.0,13.207576751708984
2018-03-14,13.91670036315918,13.591699600219727,13.774999618530273,13.691699981689453,12942530.0,13.111811637878418
2018-03-15,14.01669979095459,13.524999618530273,13.66670036315918,13.725000381469727,17593473.0,13.14370059967041
2018-03-16,13.73330020904541,13.23330020904541,13.725000381469727,13.241700172424316,14456589.0,12.680870056152344
2018-03-19,13.283300399780273,12.75,13.241700172424316,12.991700172424316,9623584.0,12.441458702087402
2018-03-20,13.033300399780273,12.76669979095459,12.850000381469727,12.933300018310547,6749677.0,12.385531425476074
2018-03-21,13.20829963684082,12.60830020904541,13.0,12.649999618530273,10696821.0,12.114229202270508
2018-03-22,12.83329963684082,12.566699981689453,12.70829963684082,12.675000190734863,6316999.0,12.138172149658203
2018-03-23,12.308300018310547,11.48330020904541,12.058300018310547,11.70829963684082,17458581.0,11.212413787841797
2018-03-26,11.95829963684082,11.399999618530273,11.658300399780273,11.941699981689453,8192916.0,11.435929298400879
2018-03-27,12.33329963684082,12.091699600219727,12.091699600219727,12.258299827575684,7159204.0,11.739119529724121
2018-03-28,12.225000381469727,11.925000190734863,12.091699600219727,12.01669979095459,5974280.0,11.50775146484375
2018-03-29,12.449999809265137,12.008299827575684,12.008299827575684,12.375,7782104.0,11.85087776184082
2018-03-30,12.66670036315918,12.300000190734863,12.45829963684082,12.600000381469727,6926250.0,12.0663480758667
2018-04-02,12.70829963684082,12.375,12.675000190734863,12.433300018310547,9190234.0,11.906708717346191
2018-04-03,12.366700172424316,11.949999809265137,12.274999618530273,12.050000190734863,8575203.0,11.539643287658691
2018-04-04,12.316699981689453,12.116700172424316,12.116700172424316,12.133299827575684,8042553.0,11.619414329528809
2018-04-09,12.29170036315918,11.98330020904541,12.133299827575684,12.158300399780273,6981306.0,11.643356323242188
2018-04-10,12.449999809265137,12.100000381469727,12.241700172424316,12.449999809265137,7065158.0,11.922700881958008
2018-04-11,13.01669979095459,12.48330020904541,12.58329963684082,12.91670036315918,18736165.0,12.369634628295898
2018-04-12,12.883299827575684,12.5,12.883299827575684,12.591699600219727,8851498.0,12.058399200439453
2018-04-13,12.75,12.48330020904541,12.658300399780273,12.574999809265137,5041299.0,12.04240608215332
2018-04-16,12.79170036315918,12.475000381469727,12.58329963684082,12.58329963684082,6789325.0,12.050355911254883
2018-04-17,12.70829963684082,12.29170036315918,12.600000381469727,12.324999809265137,7013576.0,11.802994728088379
2018-04-18,12.533300399780273,12.149999618530273,12.524999618530273,12.441699981689453,9901150.0,11.914752006530762
2018-04-19,12.658300399780273,12.41670036315918,12.5,12.616700172424316,8063602.0,12.082340240478516
2018-04-20,12.616700172424316,11.883299827575684,12.616700172424316,11.925000190734863,11719935.0,11.419936180114746
2018-04-23,12.08329963684082,11.816699981689453,11.975000381469727,12.074999809265137,6457344.0,11.563583374023438
2018-04-24,12.716699600219727,12.125,12.158300399780273,12.600000381469727,14177407.0,12.0663480758667
2018-04-25,13.283300399780273,12.60830020904541,12.816699981689453,13.10830020904541,20430093.0,12.553119659423828
2018-04-26,12.899999618530273,12.39169979095459,12.866700172424316,12.41670036315918,13419196.0,11.8908109664917
2018-04-27,12.85830020904541,12.48330020904541,12.625,12.616700172424316,9587746.0,12.082340240478516
2018-05-02,12.808300018310547,12.58329963684082,12.691699981689453,12.75,9810565.0,12.209994316101074
2018-05-03,12.883299827575684,12.66670036315918,12.79170036315918,12.841699600219727,10421802.0,12.297810554504395
2018-05-04,13.033300399780273,12.758299827575684,12.808300018310547,12.850000381469727,9355172.0,12.30575942993164
2018-05-07,13.725000381469727,12.91670036315918,12.91670036315918,13.48330020904541,24846949.0,12.912237167358398
2018-05-08,13.616700172424316,13.375,13.48330020904541,13.51669979095459,11616762.0,12.944221496582031
2018-05-09,13.60830020904541,13.283300399780273,13.39169979095459,13.449999809265137,9360270.0,12.88034725189209
2018-05-10,13.800000190734863,13.375,13.45829963684082,13.533300399780273,14212413.0,12.960119247436523
2018-05-11,13.616700172424316,13.283300399780273,13.616700172424316,13.433300018310547,8637188.0,12.864354133605957
2018-05-14,13.51669979095459,13.125,13.48330020904541,13.216699600219727,8672677.0,12.656928062438965
2018-05-15,13.625,13.100000381469727,13.25,13.625,9162463.0,13.047935485839844
2018-05-16,13.850000381469727,13.5,13.558300018310547,13.658300399780273,18008586.0,13.079826354980469
2018-05-17,14.149999618530273,13.48330020904541,13.75,13.875,24870216.0,13.287347793579102
2018-05-18,14.26669979095459,13.658300399780273,13.816699981689453,14.191699981689453,22403120.0,13.5906343460083
2018-05-21,15.48330020904541,14.175000190734863,14.175000190734863,15.216699600219727,46172298.0,14.572221755981445
2018-05-22,15.79170036315918,15.074999809265137,15.216699600219727,15.48330020904541,29434862.0,14.827530860900879
2018-05-23,15.73330020904541,14.89169979095459,15.375,15.08329963684082,27862111.0,14.44447135925293
2018-05-24,15.25,14.466699600219727,15.158300399780273,14.574999809265137,30860911.0,13.957700729370117
2018-05-25,14.716699600219727,13.933300018310547,14.699999809265137,14.08329963684082,24185888.0,13.486824989318848
2018-05-28,14.158300399780273,13.70829963684082,14.116700172424316,13.808300018310547,22748908.0,13.223472595214844
2018-05-29,13.95829963684082,13.60830020904541,13.899999618530273,13.675000190734863,16718884.0,13.095818519592285
2018-05-30,13.41670036315918,12.66670036315918,13.39169979095459,12.824999809265137,21558460.0,12.281818389892578
2018-05-31,13.066699981689453,12.60830020904541,13.033300399780273,12.941699981689453,15923548.0,12.393575668334961
2018-06-01,13.091699600219727,12.591699600219727,12.824999809265137,12.79170036315918,11505103.0,12.249929428100586
2018-06-04,13.066699981689453,12.75,12.91670036315918,12.783300399780273,8427702.0,12.2418851852417
2018-06-05,13.366700172424316,12.691699981689453,12.79170036315918,13.341699600219727,14121931.0,12.776634216308594
2018-06-06,13.475000381469727,13.216699600219727,13.33329963684082,13.350000381469727,10758279.0,12.78458309173584
2018-06-07,13.66670036315918,13.20829963684082,13.324999809265137,13.23330020904541,15257781.0,12.672825813293457
2018-06-08,13.274999618530273,12.73330020904541,13.25,12.83329963684082,10839336.0,12.289767265319824
2018-06-11,12.975000381469727,12.533300399780273,12.675000190734863,12.783300399780273,6916578.0,12.2418851852417
2018-06-12,13.16670036315918,12.66670036315918,12.79170036315918,13.158300399780273,7770226.0,12.60100269317627
2018-06-13,13.20829963684082,12.683300018310547,13.04170036315918,12.75,8818342.0,12.209994316101074
2018-06-14,12.850000381469727,12.5,12.59000015258789,12.649999618530273,4573426.0,12.274682998657227
2018-06-15,12.65999984741211,11.529999732971191,12.649999618530273,11.75,13573618.0,11.401385307312012
2018-06-19,11.630000114440918,10.579999923706055,11.460000038146973,10.579999923706055,16661502.0,10.266098976135254
2018-06-20,10.850000381469727,10.40999984741211,10.510000228881836,10.680000305175781,11179157.0,10.36313247680664
2018-06-21,10.949999809265137,10.420000076293945,10.680000305175781,10.4399995803833,12859113.0,10.13025188446045
2018-06-22,10.869999885559082,10.210000038146973,10.25,10.819999694824219,9820237.0,10.498978614807129
2018-06-25,11.279999732971191,10.869999885559082,10.869999885559082,11.010000228881836,13049626.0,10.683341026306152
2018-06-26,11.319999694824219,10.75,10.800000190734863,11.279999732971191,7564058.0,10.945330619812012
2018-06-27,11.359999656677246,11.119999885559082,11.300000190734863,11.210000038146973,6334928.0,10.877408027648926
2018-06-28,11.40999984741211,10.920000076293945,11.170000076293945,11.050000190734863,6700619.0,10.72215461730957
2018-06-29,11.770000457763672,11.109999656677246,11.109999656677246,11.649999618530273,7833218.0,11.304352760314941
2018-07-02,11.829999923706055,11.199999809265137,11.550000190734863,11.350000381469727,9456503.0,11.013253211975098
2018-07-03,11.680000305175781,11.1899995803833,11.329999923706055,11.65999984741211,7591080.0,11.314055442810059
2018-07-04,11.680000305175781,11.229999542236328,11.5,11.300000190734863,6199120.0,10.964737892150879
2018-07-05,11.449999809265137,10.829999923706055,11.300000190734863,10.84000015258789,6434735.0,10.51838493347168
2018-07-06,11.420000076293945,10.899999618530273,10.90999984741211,11.260000228881836,8916585.0,10.925924301147461
2018-07-09,11.960000038146973,11.329999923706055,11.329999923706055,11.850000381469727,11175076.0,11.498418807983398
2018-07-10,12.319999694824219,11.819999694824219,11.899999618530273,12.010000228881836,8770241.0,11.653672218322754
2018-07-11,12.270000457763672,11.420000076293945,11.529999732971191,12.229999542236328,12736370.0,11.867144584655762
2018-07-12,12.479999542236328,12.079999923706055,12.100000381469727,12.3100004196167,11759063.0,11.944771766662598
2018-07-13,12.579999923706055,12.109999656677246,12.229999542236328,12.449999809265137,11214978.0,12.080617904663086
2018-07-16,12.550000190734863,12.229999542236328,12.470000267028809,12.489999771118164,8275539.0,12.119430541992188
2018-07-17,12.5,12.149999618530273,12.399999618530273,12.289999961853027,7782483.0,11.92536449432373
2018-07-18,12.670000076293945,12.329999923706055,12.329999923706055,12.5600004196167,12472068.0,12.18735408782959
2018-07-19,12.5600004196167,12.260000228881836,12.479999542236328,12.5,6869054.0,12.129133224487305
2018-07-20,12.479999542236328,12.0600004196167,12.399999618530273,12.34000015258789,6758293.0,11.973880767822266
2018-07-23,13.149999618530273,12.359999656677246,12.380000114440918,13.100000381469727,15185006.0,12.711333274841309
2018-07-24,13.489999771118164,13.050000190734863,13.1899995803833,13.210000038146973,18216054.0,12.818068504333496
2018-07-25,13.34000015258789,13.020000457763672,13.180000305175781,13.109999656677246,10125069.0,12.721035957336426
2018-07-26,13.239999771118164,12.829999923706055,13.119999885559082,12.9399995803833,7501098.0,12.556078910827637
2018-07-27,13.029999732971191,12.800000190734863,12.819999694824219,12.829999923706055,4309501.0,12.449342727661133
2018-07-30,13.149999618530273,12.699999809265137,12.699999809265137,12.930000305175781,7877607.0,12.546377182006836
2018-07-31,13.140000343322754,12.770000457763672,12.949999809265137,13.050000190734863,6315130.0,12.662816047668457
2018-08-01,13.449999809265137,12.960000038146973,13.0600004196167,13.300000190734863,16185205.0,12.90539836883545
2018-08-02,13.300000190734863,12.699999809265137,13.170000076293945,13.289999961853027,10951850.0,12.895694732666016
2018-08-03,13.40999984741211,12.850000381469727,13.1899995803833,12.890000343322754,7591261.0,12.507563591003418
2018-08-06,13.229999542236328,11.970000267028809,12.710000038146973,12.0600004196167,10279462.0,11.702188491821289
2018-08-07,13.270000457763672,12.039999961853027,12.039999961853027,13.270000457763672,18972928.0,12.876289367675781
2018-08-08,13.579999923706055,13.020000457763672,13.449999809265137,13.079999923706055,21005510.0,12.691925048828125
2018-08-09,13.4399995803833,13.029999732971191,13.069999694824219,13.1899995803833,11064320.0,12.798662185668945
2018-08-10,13.59000015258789,13.069999694824219,13.119999885559082,13.529999732971191,11867361.0,13.12857437133789
2018-08-13,13.140000343322754,12.319999694824219,13.0600004196167,12.710000038146973,20981409.0,12.332903861999512
2018-08-14,12.8100004196167,12.329999923706055,12.550000190734863,12.630000114440918,10284785.0,12.255276679992676
2018-08-15,12.729999542236328,11.649999618530273,12.649999618530273,11.890000343322754,16679388.0,11.537232398986816
2018-08-16,11.869999885559082,11.4399995803833,11.680000305175781,11.510000228881836,10793467.0,11.168506622314453
2018-08-17,11.779999732971191,11.279999732971191,11.600000381469727,11.359999656677246,6947764.0,11.022956848144531
2018-08-20,11.619999885559082,11.130000114440918,11.460000038146973,11.579999923706055,5984761.0,11.236429214477539
2018-08-21,11.880000114440918,11.470000267028809,11.579999923706055,11.8100004196167,5814601.0,11.459606170654297
2018-08-22,11.819999694824219,11.34000015258789,11.8100004196167,11.399999618530273,7308341.0,11.061769485473633
2018-08-23,11.640000343322754,11.399999618530273,11.449999809265137,11.520000457763672,5551364.0,11.178210258483887
2018-08-24,11.5600004196167,11.260000228881836,11.5600004196167,11.34000015258789,4364773.0,11.00355052947998
2018-08-27,11.649999618530273,11.350000381469727,11.350000381469727,11.600000381469727,5926809.0,11.255836486816406
2018-08-28,11.6899995803833,11.470000267028809,11.609999656677246,11.520000457763672,4667482.0,11.178210258483887
2018-08-29,11.489999771118164,11.260000228881836,11.40999984741211,11.34000015258789,4663884.0,11.00355052947998
2018-08-30,11.40999984741211,10.979999542236328,11.350000381469727,11.0,6932976.0,10.673637390136719
2018-08-31,11.220000267028809,10.989999771118164,11.0,11.010000228881836,4720713.0,10.683341026306152
2018-09-03,11.199999809265137,10.84000015258789,11.0,11.180000305175781,6062628.0,10.848297119140625
2018-09-04,11.569999694824219,11.0600004196167,11.180000305175781,11.529999732971191,8024313.0,11.187912940979004
2018-09-05,11.65999984741211,11.399999618530273,11.529999732971191,11.420000076293945,6440221.0,11.0811767578125
2018-09-06,11.529999732971191,11.239999771118164,11.359999656677246,11.329999923706055,3854163.0,10.993846893310547
2018-09-07,11.729999542236328,11.329999923706055,11.350000381469727,11.4399995803833,5477380.0,11.100582122802734
2018-09-10,11.430000305175781,11.079999923706055,11.359999656677246,11.119999885559082,4956870.0,10.790078163146973
2018-09-11,11.25,10.819999694824219,11.130000114440918,10.960000038146973,5969044.0,10.634824752807617
2018-09-12,11.170000076293945,10.970000267028809,11.050000190734863,11.050000190734863,3349394.0,10.72215461730957
2018-09-13,11.430000305175781,11.039999961853027,11.149999618530273,11.350000381469727,6142481.0,11.013253211975098
2018-09-14,11.550000190734863,11.25,11.390000343322754,11.329999923706055,4703330.0,10.993846893310547
2018-09-17,11.329999923706055,10.930000305175781,11.329999923706055,10.930000305175781,6150206.0,10.605714797973633
2018-09-18,11.25,10.9399995803833,10.9399995803833,11.25,4260313.0,10.916220664978027
2018-09-19,11.34000015258789,11.0600004196167,11.199999809265137,11.180000305175781,8449875.0,10.848297119140625
2018-09-20,11.34000015258789,11.149999618530273,11.170000076293945,11.199999809265137,4926399.0,10.867704391479492
2018-09-21,11.470000267028809,11.109999656677246,11.239999771118164,11.430000305175781,7571262.0,11.090880393981934
2018-09-25,11.489999771118164,11.260000228881836,11.329999923706055,11.460000038146973,5779149.0,11.119990348815918
2018-09-26,11.5600004196167,11.359999656677246,11.449999809265137,11.430000305175781,7035053.0,11.090880393981934
2018-09-27,11.770000457763672,11.430000305175781,11.479999542236328,11.460000038146973,12157680.0,11.119990348815918
2018-09-28,12.609999656677246,11.460000038146973,11.470000267028809,12.479999542236328,26952877.0,12.109726905822754
2018-10-08,12.359999656677246,12.050000190734863,12.199999809265137,12.050000190734863,12411516.0,11.692485809326172
2018-10-09,12.569999694824219,12.119999885559082,12.140000343322754,12.359999656677246,17787095.0,11.993288040161133
2018-10-10,13.1899995803833,12.329999923706055,12.359999656677246,12.729999542236328,13996339.0,12.352309226989746
2018-10-11,12.569999694824219,11.8100004196167,12.399999618530273,12.069999694824219,17540168.0,11.711891174316406
2018-10-12,12.539999961853027,12.09000015258789,12.09000015258789,12.4399995803833,13347111.0,12.070914268493652
2018-10-15,12.819999694824219,11.609999656677246,12.59000015258789,12.109999656677246,20493503.0,11.750704765319824
2018-10-16,12.039999961853027,11.180000305175781,11.920000076293945,11.380000114440918,11520829.0,11.042364120483398
2018-10-17,11.609999656677246,10.989999771118164,11.470000267028809,11.25,9953952.0,10.916220664978027
2018-10-18,11.149999618530273,10.369999885559082,11.149999618530273,10.529999732971191,12714573.0,10.217581748962402
2018-10-19,10.800000190734863,10.0,10.479999542236328,10.770000457763672,12287425.0,10.450462341308594
2018-10-22,11.619999885559082,10.829999923706055,10.829999923706055,11.329999923706055,11175995.0,10.993846893310547
2018-10-23,11.460000038146973,11.020000457763672,11.399999618530273,11.119999885559082,6640336.0,10.790078163146973
2018-10-24,11.359999656677246,11.010000228881836,11.119999885559082,11.15999984741211,5256914.0,10.828890800476074
2018-10-25,10.800000190734863,10.079999923706055,10.800000190734863,10.600000381469727,17183781.0,10.285506248474121
2018-10-26,10.720000267028809,10.420000076293945,10.609999656677246,10.489999771118164,6431127.0,10.1787691116333
2018-10-29,10.5600004196167,10.010000228881836,10.550000190734863,10.140000343322754,7635095.0,9.839154243469238
2018-10-30,10.520000457763672,9.960000038146973,10.1899995803833,10.449999809265137,11179212.0,10.139955520629883
2018-10-31,10.779999732971191,10.510000228881836,10.550000190734863,10.699999809265137,8304280.0,10.382537841796875
2018-11-01,11.300000190734863,10.680000305175781,10.75,10.9399995803833,11222115.0,10.61541748046875
2018-11-02,11.399999618530273,11.109999656677246,11.210000038146973,11.300000190734863,15142045.0,10.964737892150879
2018-11-05,11.40999984741211,11.09000015258789,11.350000381469727,11.359999656677246,8220164.0,11.022956848144531
2018-11-06,11.5,11.149999618530273,11.380000114440918,11.390000343322754,5793116.0,11.052067756652832
2018-11-07,11.630000114440918,11.270000457763672,11.329999923706055,11.359999656677246,6512788.0,11.022956848144531
2018-11-08,11.539999961853027,11.140000343322754,11.449999809265137,11.210000038146973,5957442.0,10.877408027648926
2018-11-09,11.539999961853027,11.050000190734863,11.199999809265137,11.380000114440918,7642071.0,11.042364120483398
2018-11-12,11.720000267028809,11.300000190734863,11.34000015258789,11.680000305175781,7382368.0,11.333462715148926
2018-11-13,11.789999961853027,11.460000038146973,11.5,11.75,8440194.0,11.401385307312012
2018-11-14,12.130000114440918,11.65999984741211,11.770000457763672,11.720000267028809,9548120.0,11.372276306152344
2018-11-15,12.09000015258789,11.680000305175781,11.680000305175781,11.979999542236328,7693121.0,11.624561309814453
2018-11-16,12.109999656677246,11.920000076293945,11.989999771118164,12.010000228881836,5529158.0,11.653672218322754
2018-11-19,12.039999961853027,11.729999542236328,11.899999618530273,11.960000038146973,7416621.0,11.605155944824219
2018-11-20,11.960000038146973,11.420000076293945,11.8100004196167,11.420000076293945,8401638.0,11.0811767578125
2018-11-21,11.619999885559082,11.25,11.300000190734863,11.569999694824219,8567152.0,11.226726531982422
2018-11-22,11.800000190734863,11.5600004196167,11.569999694824219,11.670000076293945,5605293.0,11.323759078979492
2018-11-23,11.75,11.010000228881836,11.680000305175781,11.180000305175781,6931516.0,10.848297119140625
2018-11-26,11.25,10.65999984741211,11.100000381469727,10.6899995803833,10684883.0,10.372834205627441
2018-11-27,11.029999732971191,10.640000343322754,10.859999656677246,10.779999732971191,9328239.0,10.460164070129395
2018-11-28,10.9399995803833,10.539999961853027,10.770000457763672,10.890000343322754,6278274.0,10.566902160644531
2018-11-29,11.020000457763672,10.649999618530273,10.920000076293945,10.680000305175781,6974621.0,10.36313247680664
2018-11-30,11.1899995803833,10.579999923706055,10.6899995803833,11.010000228881836,6803243.0,10.683341026306152
2018-12-03,11.699999809265137,11.229999542236328,11.329999923706055,11.300000190734863,18277095.0,10.964737892150879
2018-12-04,11.9399995803833,11.4399995803833,11.479999542236328,11.770000457763672,25002976.0,11.420792579650879
2018-12-05,11.6899995803833,11.239999771118164,11.489999771118164,11.350000381469727,17981771.0,11.013253211975098
2018-12-06,11.329999923706055,11.029999732971191,11.25,11.039999961853027,11051942.0,10.712451934814453
2018-12-07,11.199999809265137,10.930000305175781,11.09000015258789,11.010000228881836,7037552.0,10.683341026306152
2018-12-10,11.0600004196167,10.84000015258789,11.0,11.0,5747632.0,10.673637390136719
2018-12-11,11.09000015258789,10.899999618530273,11.079999923706055,10.989999771118164,5761149.0,10.663934707641602
2018-12-12,11.130000114440918,10.930000305175781,11.039999961853027,11.079999923706055,5625158.0,10.751264572143555
2018-12-13,11.270000457763672,10.880000114440918,11.079999923706055,11.09000015258789,9974332.0,10.760967254638672
2018-12-14,11.09000015258789,10.579999923706055,11.039999961853027,10.640000343322754,14050793.0,10.324319839477539
2018-12-17,10.680000305175781,10.449999809265137,10.609999656677246,10.569999694824219,7921100.0,10.25639533996582
2018-12-18,10.649999618530273,10.449999809265137,10.5,10.619999885559082,10033214.0,10.304911613464355
2018-12-19,10.619999885559082,10.430000305175781,10.569999694824219,10.510000228881836,4418785.0,10.198176383972168
2018-12-20,10.579999923706055,10.390000343322754,10.470000267028809,10.550000190734863,6290915.0,10.236989974975586
2018-12-21,10.520000457763672,10.380000114440918,10.5,10.470000267028809,5001139.0,10.15936279296875
2018-12-24,10.640000343322754,10.430000305175781,10.449999809265137,10.600000381469727,4174258.0,10.285506248474121
2018-12-25,10.699999809265137,10.239999771118164,10.449999809265137,10.680000305175781,8537148.0,10.36313247680664
2018-12-26,10.630000114440918,10.40999984741211,10.569999694824219,10.4399995803833,5687912.0,10.13025188446045
2018-12-27,10.670000076293945,10.380000114440918,10.59000015258789,10.4399995803833,8917008.0,10.13025188446045
2018-12-28,10.479999542236328,10.229999542236328,10.460000038146973,10.289999961853027,6713734.0,9.984703063964844
2019-01-02,10.380000114440918,10.100000381469727,10.319999694824219,10.119999885559082,5245201.0,9.819746017456055
2019-01-03,10.279999732971191,10.069999694824219,10.149999618530273,10.130000114440918,4015565.0,9.829449653625488
2019-01-04,10.319999694824219,9.970000267028809,9.989999771118164,10.289999961853027,6140059.0,9.984703063964844
2019-01-07,10.350000381469727,10.1899995803833,9.989999771118164,10.34000015258789,8712210.0,10.033219337463379
2019-01-08,10.319999694824219,10.100000381469727,10.319999694824219,10.140000343322754,7246977.0,9.839154243469238
2019-01-09,10.350000381469727,10.130000114440918,10.149999618530273,10.170000076293945,8602553.0,9.868263244628906
2019-01-10,10.199999809265137,10.029999732971191,10.180000305175781,10.0600004196167,5910257.0,9.761528015136719
2019-01-11,10.15999984741211,10.0,10.079999923706055,10.149999618530273,6246394.0,9.848856925964355
2019-01-14,10.15999984741211,10.029999732971191,10.130000114440918,10.050000190734863,3981331.0,9.751824378967285
2019-01-15,10.140000343322754,9.930000305175781,10.0600004196167,10.119999885559082,6745819.0,9.819746017456055
2019-01-16,10.15999984741211,9.979999542236328,10.130000114440918,10.050000190734863,5687629.0,9.751824378967285
2019-01-17,10.0600004196167,9.789999961853027,10.050000190734863,9.90999984741211,9790787.0,9.61597728729248
2019-01-18,10.899999618530273,10.15999984741211,10.529999732971191,10.25,19961530.0,9.945889472961426
2019-01-21,10.369999885559082,10.149999618530273,10.3100004196167,10.239999771118164,13462832.0,9.936186790466309
2019-01-22,10.6899995803833,10.15999984741211,10.220000267028809,10.539999961853027,26451240.0,10.227285385131836
2019-01-23,10.720000267028809,10.34000015258789,10.380000114440918,10.680000305175781,19877068.0,10.36313247680664
2019-01-24,10.6899995803833,10.430000305175781,10.5,10.489999771118164,14735334.0,10.1787691116333
2019-01-25,10.470000267028809,10.3100004196167,10.430000305175781,10.319999694824219,10775429.0,10.013813018798828
2019-01-28,10.430000305175781,10.109999656677246,10.380000114440918,10.149999618530273,7899848.0,9.848856925964355
2019-01-29,10.170000076293945,9.899999618530273,10.140000343322754,10.0600004196167,9029296.0,9.761528015136719
2019-01-30,10.050000190734863,9.859999656677246,9.930000305175781,9.920000076293945,6620105.0,9.625680923461914
2019-01-31,9.960000038146973,9.649999618530273,9.930000305175781,9.65999984741211,8954595.0,9.373394966125488
2019-02-01,9.850000381469727,9.680000305175781,9.699999809265137,9.829999923706055,6227849.0,9.538351058959961
2019-02-11,10.109999656677246,9.869999885559082,9.899999618530273,10.09000015258789,9454123.0,9.790637016296387
2019-02-12,10.15999984741211,10.020000457763672,10.069999694824219,10.100000381469727,8935092.0,9.80034065246582
2019-02-13,10.34000015258789,10.0600004196167,10.100000381469727,10.289999961853027,13301004.0,9.984703063964844
2019-02-14,10.380000114440918,10.229999542236328,10.260000228881836,10.270000457763672,8670314.0,9.965296745300293
2019-02-15,10.3100004196167,10.170000076293945,10.289999961853027,10.220000267028809,10697771.0,9.916780471801758
2019-02-18,10.539999961853027,10.229999542236328,10.260000228881836,10.510000228881836,16473712.0,10.198176383972168
2019-02-19,10.729999542236328,10.350000381469727,10.529999732971191,10.4399995803833,15084998.0,10.13025188446045
2019-02-20,10.760000228881836,10.529999732971191,10.529999732971191,10.720000267028809,19026477.0,10.401946067810059
2019-02-21,10.720000267028809,10.460000038146973,10.609999656677246,10.510000228881836,17925549.0,10.198176383972168
2019-02-22,10.640000343322754,10.40999984741211,10.470000267028809,10.630000114440918,11352628.0,10.314616203308105
2019-02-25,11.15999984741211,10.720000267028809,10.760000228881836,11.050000190734863,29662854.0,10.72215461730957
2019-02-26,11.5,10.949999809265137,11.020000457763672,11.170000076293945,31857762.0,10.838594436645508
2019-02-27,11.239999771118164,10.920000076293945,11.130000114440918,10.970000267028809,21100418.0,10.64452838897705
2019-02-28,11.329999923706055,11.0,11.050000190734863,11.109999656677246,13511633.0,10.780373573303223
2019-03-01,11.229999542236328,10.9399995803833,11.15999984741211,11.149999618530273,16253337.0,10.81918716430664
2019-03-04,11.420000076293945,11.100000381469727,11.1899995803833,11.180000305175781,27983815.0,10.848297119140625
2019-03-05,11.4399995803833,11.029999732971191,11.079999923706055,11.420000076293945,21647452.0,11.0811767578125
2019-03-06,11.640000343322754,11.289999961853027,11.390000343322754,11.59000015258789,24247192.0,11.246132850646973
2019-03-07,11.779999732971191,11.4399995803833,11.510000228881836,11.5600004196167,26249221.0,11.217023849487305
2019-03-08,11.84000015258789,11.199999809265137,11.390000343322754,11.25,31524282.0,10.916220664978027
2019-03-11,11.729999542236328,11.229999542236328,11.289999961853027,11.680000305175781,21915271.0,11.333462715148926
2019-03-12,11.960000038146973,11.630000114440918,11.699999809265137,11.789999961853027,27324619.0,11.440199851989746
2019-03-13,11.869999885559082,11.449999809265137,11.869999885559082,11.479999542236328,18110311.0,11.139396667480469
2019-03-14,11.720000267028809,11.270000457763672,11.489999771118164,11.699999809265137,22486948.0,11.352869987487793
2019-03-15,11.9399995803833,11.630000114440918,11.729999542236328,11.789999961853027,23720011.0,11.440199851989746
2019-03-18,12.039999961853027,11.649999618530273,11.760000228881836,12.0,22032502.0,11.64396858215332
2019-03-19,12.079999923706055,11.8100004196167,12.050000190734863,11.899999618530273,18569780.0,11.546935081481934
2019-03-20,12.039999961853027,11.699999809265137,11.960000038146973,11.979999542236328,17160579.0,11.624561309814453
2019-03-21,11.979999542236328,11.850000381469727,11.970000267028809,11.880000114440918,15285500.0,11.527528762817383
2019-03-22,11.949999809265137,11.720000267028809,11.850000381469727,11.930000305175781,13831609.0,11.576045036315918
2019-03-25,12.15999984741211,11.680000305175781,11.75,12.050000190734863,21666976.0,11.692485809326172
2019-03-26,11.829999923706055,10.9399995803833,11.779999732971191,10.970000267028809,36246507.0,10.64452838897705
2019-03-27,11.079999923706055,10.850000381469727,10.960000038146973,11.039999961853027,14182784.0,10.712451934814453
2019-03-28,10.989999771118164,10.680000305175781,10.920000076293945,10.699999809265137,17296969.0,10.382537841796875
2019-03-29,10.979999542236328,10.670000076293945,10.729999542236328,10.970000267028809,14240758.0,10.64452838897705
2019-04-01,11.569999694824219,11.149999618530273,11.15999984741211,11.420000076293945,27853140.0,11.0811767578125
2019-04-02,11.600000381469727,11.359999656677246,11.460000038146973,11.529999732971191,21762285.0,11.187912940979004
2019-04-03,11.640000343322754,11.420000076293945,11.470000267028809,11.630000114440918,16445333.0,11.28494644165039
2019-04-04,12.529999732971191,11.65999984741211,11.720000267028809,12.489999771118164,49306082.0,12.119430541992188
2019-04-08,13.739999771118164,13.199999809265137,13.489999771118164,13.739999771118164,88239147.0,13.332344055175781
2019-04-09,13.270000457763672,12.449999809265137,13.100000381469727,12.699999809265137,49948484.0,12.323200225830078
2019-04-10,13.020000457763672,12.420000076293945,12.65999984741211,12.720000267028809,32399711.0,12.342606544494629
2019-04-11,12.699999809265137,12.079999923706055,12.699999809265137,12.140000343322754,30741693.0,11.779815673828125
2019-04-12,12.399999618530273,12.119999885559082,12.1899995803833,12.329999923706055,15438652.0,11.964177131652832
2019-04-15,12.600000381469727,12.029999732971191,12.510000228881836,12.09000015258789,20561722.0,11.731298446655273
2019-04-16,12.4399995803833,11.800000190734863,12.029999732971191,12.390000343322754,21447636.0,12.022397994995117
2019-04-17,12.779999732971191,12.180000305175781,12.350000381469727,12.739999771118164,32345049.0,12.36201286315918
2019-04-18,13.989999771118164,13.010000228881836,13.390000343322754,13.359999656677246,73434062.0,12.963618278503418
2019-04-19,14.180000305175781,13.460000038146973,13.699999809265137,13.5600004196167,63997253.0,13.157684326171875
2019-04-22,13.380000114440918,12.819999694824219,13.369999885559082,12.899999618530273,45648560.0,12.517265319824219
2019-04-23,13.050000190734863,12.319999694824219,12.8100004196167,12.319999694824219,30316960.0,11.954473495483398
2019-04-24,12.920000076293945,12.359999656677246,12.449999809265137,12.880000114440918,26774540.0,12.497859954833984
2019-04-25,12.770000457763672,11.960000038146973,12.699999809265137,12.09000015258789,29790170.0,11.731298446655273
2019-04-26,12.369999885559082,11.920000076293945,12.079999923706055,12.15999984741211,18388360.0,11.79922103881836
2019-05-06,10.989999771118164,10.220000267028809,10.949999809265137,10.239999771118164,24649767.0,9.936186790466309
2019-05-07,10.449999809265137,10.130000114440918,10.319999694824219,10.380000114440918,14717915.0,10.072033882141113
2019-05-08,10.420000076293945,10.029999732971191,10.170000076293945,10.210000038146973,11971993.0,9.907075881958008
2019-05-09,10.289999961853027,10.109999656677246,10.119999885559082,10.210000038146973,7583555.0,9.907075881958008
2019-05-10,10.5,10.050000190734863,10.289999961853027,10.479999542236328,14819656.0,10.169065475463867
2019-05-13,10.399999618530273,10.239999771118164,10.34000015258789,10.260000228881836,8568953.0,9.95559310913086
2019-05-14,10.3100004196167,10.130000114440918,10.180000305175781,10.239999771118164,6558136.0,9.936186790466309
2019-05-15,10.460000038146973,10.279999732971191,10.3100004196167,10.4399995803833,11615118.0,10.13025188446045
2019-05-16,10.90999984741211,10.329999923706055,10.399999618530273,10.75,18770103.0,10.431055068969727
2019-05-17,10.710000038146973,10.180000305175781,10.680000305175781,10.210000038146973,16496308.0,9.907075881958008
2019-05-20,10.350000381469727,9.989999771118164,10.229999542236328,10.3100004196167,9457378.0,10.004110336303711
2019-05-21,10.579999923706055,10.1899995803833,10.300000190734863,10.5600004196167,10319904.0,10.246692657470703
2019-05-22,10.520000457763672,10.270000457763672,10.479999542236328,10.350000381469727,9025173.0,10.042922973632812
2019-05-23,10.34000015258789,10.09000015258789,10.25,10.119999885559082,8321275.0,9.819746017456055
2019-05-24,10.170000076293945,10.020000457763672,10.039999961853027,10.109999656677246,4733380.0,9.810043334960938
2019-05-27,10.640000343322754,10.100000381469727,10.180000305175781,10.539999961853027,12929512.0,10.227285385131836
2019-05-28,10.850000381469727,10.479999542236328,10.529999732971191,10.539999961853027,17311985.0,10.227285385131836
2019-05-29,10.800000190734863,10.390000343322754,10.40999984741211,10.800000190734863,14847204.0,10.479572296142578
2019-05-30,10.8100004196167,10.579999923706055,10.8100004196167,10.6899995803833,13135920.0,10.372834205627441
2019-05-31,10.770000457763672,10.460000038146973,10.6899995803833,10.510000228881836,10249089.0,10.198176383972168
2019-06-03,10.59000015258789,10.1899995803833,10.529999732971191,10.260000228881836,8952658.0,9.95559310913086
2019-06-04,10.399999618530273,10.09000015258789,10.289999961853027,10.34000015258789,11238623.0,10.033219337463379
2019-06-05,10.4399995803833,10.210000038146973,10.399999618530273,10.239999771118164,8700228.0,9.936186790466309
2019-06-06,10.319999694824219,10.039999961853027,10.239999771118164,10.069999694824219,7925258.0,9.771230697631836
2019-06-10,10.270000457763672,10.020000457763672,10.119999885559082,10.1899995803833,7337517.0,9.887669563293457
2019-06-11,10.520000457763672,10.15999984741211,10.199999809265137,10.510000228881836,11129244.0,10.198176383972168
2019-06-12,10.579999923706055,10.359999656677246,10.470000267028809,10.420000076293945,9784947.0,10.110846519470215
2019-06-13,10.5600004196167,10.289999961853027,10.399999618530273,10.5,9191040.0,10.188472747802734
2019-06-14,10.520000457763672,10.210000038146973,10.510000228881836,10.279999732971191,9377883.0,9.97499942779541
2019-06-17,10.140000343322754,10.020000457763672,10.109999656677246,10.119999885559082,5003023.0,10.014582633972168
2019-06-18,10.210000038146973,10.020000457763672,10.109999656677246,10.140000343322754,5520543.0,10.034375190734863
2019-06-19,10.420000076293945,10.229999542236328,10.329999923706055,10.260000228881836,10223026.0,10.153124809265137
2019-06-20,10.4399995803833,10.149999618530273,10.279999732971191,10.390000343322754,11735473.0,10.281770706176758
2019-06-21,10.529999732971191,10.359999656677246,10.399999618530273,10.430000305175781,11832021.0,10.321353912353516
2019-06-24,10.640000343322754,10.380000114440918,10.470000267028809,10.59000015258789,13122887.0,10.479687690734863
2019-06-25,10.550000190734863,10.270000457763672,10.529999732971191,10.40999984741211,9969780.0,10.301562309265137
2019-06-26,10.430000305175781,10.300000190734863,10.329999923706055,10.350000381469727,4619501.0,10.2421875
2019-06-27,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0.0,10.2421875
2019-06-28,10.579999923706055,10.260000228881836,10.430000305175781,10.279999732971191,11560186.0,10.172916412353516
2019-07-01,10.699999809265137,10.380000114440918,10.460000038146973,10.5600004196167,15633271.0,10.449999809265137
2019-07-02,10.5600004196167,10.380000114440918,10.460000038146973,10.449999809265137,12334867.0,10.341145515441895
2019-07-03,10.420000076293945,10.3100004196167,10.40999984741211,10.359999656677246,6311538.0,10.252082824707031
2019-07-04,10.430000305175781,10.3100004196167,10.380000114440918,10.369999885559082,4624603.0,10.261979103088379
2019-07-05,10.479999542236328,10.369999885559082,10.479999542236328,10.430000305175781,5935515.0,10.321353912353516
2019-07-08,10.5,10.109999656677246,10.5,10.170000076293945,10491459.0,10.064062118530273
2019-07-09,10.819999694824219,10.09000015258789,10.210000038146973,10.760000228881836,23321911.0,10.647916793823242
2019-07-10,11.789999961853027,11.020000457763672,11.399999618530273,11.069999694824219,51381485.0,10.954687118530273
2019-07-11,11.960000038146973,11.069999694824219,11.300000190734863,11.9399995803833,61537956.0,11.815624237060547
2019-07-12,12.979999542236328,12.25,12.800000190734863,12.699999809265137,69123381.0,12.567708015441895
2019-07-15,12.75,12.0600004196167,12.3100004196167,12.479999542236328,47473192.0,12.34999942779541
2019-07-16,13.069999694824219,12.319999694824219,12.579999923706055,12.369999885559082,48416245.0,12.241145133972168
2019-07-17,12.479999542236328,11.960000038146973,12.300000190734863,12.140000343322754,52452093.0,12.013542175292969
2019-07-18,12.329999923706055,11.699999809265137,12.050000190734863,11.760000228881836,39315585.0,11.637499809265137
2019-07-19,12.029999732971191,11.630000114440918,11.920000076293945,11.789999961853027,27153210.0,11.667187690734863
2019-07-22,11.869999885559082,11.1899995803833,11.869999885559082,11.359999656677246,20727531.0,11.241665840148926
2019-07-23,11.75,11.3100004196167,11.420000076293945,11.600000381469727,20620220.0,11.479166984558105
2019-07-24,11.640000343322754,11.359999656677246,11.460000038146973,11.520000457763672,24572749.0,11.40000057220459
2019-07-25,11.460000038146973,11.079999923706055,11.40999984741211,11.140000343322754,24113985.0,11.023958206176758
2019-07-26,11.180000305175781,11.010000228881836,11.050000190734863,11.09000015258789,10404399.0,10.974478721618652
2019-07-29,11.199999809265137,11.029999732971191,11.100000381469727,11.119999885559082,9000120.0,11.004166603088379
2019-07-30,11.319999694824219,11.100000381469727,11.130000114440918,11.279999732971191,14667913.0,11.16249942779541
2019-07-31,11.220000267028809,11.010000228881836,11.199999809265137,11.010000228881836,12950332.0,10.895312309265137
2019-08-01,11.0,10.850000381469727,11.0,10.9399995803833,9615637.0,10.826041221618652
2019-08-02,10.869999885559082,10.600000381469727,10.699999809265137,10.729999542236328,14759085.0,10.618228912353516
2019-08-05,10.920000076293945,10.600000381469727,10.779999732971191,10.619999885559082,11921752.0,10.509374618530273
2019-08-06,10.430000305175781,10.100000381469727,10.319999694824219,10.289999961853027,15669192.0,10.182812690734863
2019-08-07,10.390000343322754,10.229999542236328,10.350000381469727,10.279999732971191,7813900.0,10.172916412353516
2019-08-08,10.350000381469727,10.210000038146973,10.300000190734863,10.239999771118164,8000111.0,10.133333206176758
2019-08-09,10.380000114440918,10.069999694824219,10.329999923706055,10.09000015258789,9393789.0,9.984895706176758
2019-08-12,10.229999542236328,10.050000190734863,10.130000114440918,10.229999542236328,6520345.0,10.12343692779541
2019-08-13,10.180000305175781,10.010000228881836,10.029999732971191,10.130000114440918,8268764.0,10.024478912353516
2019-08-14,10.680000305175781,10.220000267028809,10.329999923706055,10.5,19600278.0,10.390625
2019-08-15,10.359999656677246,10.119999885559082,10.199999809265137,10.34000015258789,13523835.0,10.232291221618652
2019-08-16,10.399999618530273,10.239999771118164,10.270000457763672,10.25,8686221.0,10.143228530883789
2019-08-19,10.470000267028809,10.229999542236328,10.300000190734863,10.449999809265137,12003452.0,10.341145515441895
2019-08-20,10.470000267028809,10.34000015258789,10.460000038146973,10.359999656677246,9987301.0,10.252082824707031
2019-08-21,11.0,10.4399995803833,10.4399995803833,10.84000015258789,30314902.0,10.727083206176758
2019-08-22,10.75,10.539999961853027,10.65999984741211,10.609999656677246,15098067.0,10.499478340148926
2019-08-23,10.600000381469727,10.380000114440918,10.600000381469727,10.399999618530273,10884781.0,10.291666030883789
2019-08-26,10.279999732971191,10.130000114440918,10.149999618530273,10.25,10052675.0,10.143228530883789
2019-08-27,10.460000038146973,10.270000457763672,10.300000190734863,10.40999984741211,9213148.0,10.301562309265137
2019-08-28,10.390000343322754,10.229999542236328,10.380000114440918,10.25,8048946.0,10.143228530883789
2019-08-29,10.710000038146973,10.350000381469727,10.4399995803833,10.619999885559082,18491907.0,10.509374618530273
2019-08-30,11.680000305175781,11.0,11.0,11.130000114440918,47860882.0,11.01406192779541
2019-09-02,11.270000457763672,10.84000015258789,10.960000038146973,11.25,24376859.0,11.1328125
2019-09-03,11.75,11.079999923706055,11.479999542236328,11.1899995803833,25681307.0,11.073436737060547
2019-09-04,11.300000190734863,11.100000381469727,11.15999984741211,11.229999542236328,15697317.0,11.113019943237305
2019-09-05,11.430000305175781,11.1899995803833,11.420000076293945,11.199999809265137,21333624.0,11.083333015441895
2019-09-06,11.25,10.970000267028809,11.210000038146973,11.100000381469727,16683884.0,10.984375
2019-09-09,11.34000015258789,11.109999656677246,11.1899995803833,11.289999961853027,18160703.0,11.172395706176758
2019-09-10,11.420000076293945,11.180000305175781,11.270000457763672,11.359999656677246,17492030.0,11.241665840148926
2019-09-11,11.470000267028809,11.220000267028809,11.399999618530273,11.25,15088700.0,11.1328125
2019-09-12,11.5,11.229999542236328,11.270000457763672,11.4399995803833,16527588.0,11.320832252502441
2019-09-16,11.489999771118164,11.319999694824219,11.40999984741211,11.350000381469727,13747063.0,11.231770515441895
2019-09-17,11.329999923706055,10.920000076293945,11.329999923706055,11.0,14372825.0,10.885416030883789
2019-09-18,11.079999923706055,10.890000343322754,11.039999961853027,10.920000076293945,8431492.0,10.806249618530273
2019-09-19,11.050000190734863,10.8100004196167,10.960000038146973,11.039999961853027,7307731.0,10.925000190734863
2019-09-20,11.039999961853027,10.84000015258789,11.0,10.930000305175781,9196819.0,10.816145896911621
2019-09-23,10.880000114440918,10.649999618530273,10.869999885559082,10.75,8246580.0,10.638020515441895
2019-09-24,10.829999923706055,10.649999618530273,10.729999542236328,10.699999809265137,6816562.0,10.588541030883789
2019-09-25,10.829999923706055,10.529999732971191,10.670000076293945,10.739999771118164,9442435.0,10.628124237060547
2019-09-26,10.760000228881836,10.470000267028809,10.729999542236328,10.470000267028809,7585006.0,10.360937118530273
2019-09-27,10.640000343322754,10.449999809265137,10.479999542236328,10.5600004196167,3864048.0,10.449999809265137
2019-09-30,10.569999694824219,10.380000114440918,10.520000457763672,10.380000114440918,4942172.0,10.271875381469727
2019-10-08,10.550000190734863,10.40999984741211,10.40999984741211,10.460000038146973,3100041.0,10.351041793823242
2019-10-09,10.569999694824219,10.390000343322754,10.420000076293945,10.550000190734863,3024551.0,10.440104484558105
2019-10-10,10.609999656677246,10.5,10.550000190734863,10.59000015258789,4715161.0,10.479687690734863
2019-10-11,10.600000381469727,10.449999809265137,10.579999923706055,10.520000457763672,6265687.0,10.410416603088379
2019-10-14,10.649999618530273,10.550000190734863,10.579999923706055,10.640000343322754,8246820.0,10.529167175292969
2019-10-15,10.600000381469727,10.34000015258789,10.59000015258789,10.369999885559082,7442394.0,10.261979103088379
2019-10-16,10.430000305175781,10.3100004196167,10.390000343322754,10.3100004196167,4908340.0,10.202604293823242
2019-10-17,10.350000381469727,10.170000076293945,10.34000015258789,10.220000267028809,5602414.0,10.113541603088379
2019-10-18,10.260000228881836,10.0600004196167,10.25,10.100000381469727,6059118.0,9.994791984558105
2019-10-21,10.229999542236328,10.0,10.050000190734863,10.220000267028809,5809911.0,10.113541603088379
2019-10-22,10.350000381469727,10.170000076293945,10.180000305175781,10.300000190734863,4540579.0,10.192708015441895
2019-10-23,10.319999694824219,10.100000381469727,10.3100004196167,10.149999618530273,4097836.0,10.044270515441895
2019-10-24,10.239999771118164,10.100000381469727,10.100000381469727,10.220000267028809,3191837.0,10.113541603088379
2019-10-25,10.319999694824219,10.15999984741211,10.180000305175781,10.300000190734863,3639889.0,10.192708015441895
2019-10-28,10.359999656677246,10.229999542236328,10.289999961853027,10.319999694824219,8613386.0,10.212499618530273
2019-10-29,10.479999542236328,10.300000190734863,10.329999923706055,10.369999885559082,10188140.0,10.261979103088379
2019-10-30,10.399999618530273,10.180000305175781,10.369999885559082,10.1899995803833,5277108.0,10.083853721618652
2019-10-31,10.3100004196167,10.109999656677246,10.210000038146973,10.199999809265137,4645123.0,10.09375
2019-11-01,10.229999542236328,10.109999656677246,10.140000343322754,10.229999542236328,4788623.0,10.12343692779541
2019-11-04,10.300000190734863,10.15999984741211,10.300000190734863,10.180000305175781,5103200.0,10.073958396911621
2019-11-05,10.210000038146973,10.079999923706055,10.170000076293945,10.140000343322754,6254394.0,10.034375190734863
2019-11-06,10.199999809265137,9.979999542236328,10.1899995803833,10.039999961853027,7906818.0,9.935416221618652
2019-11-07,10.180000305175781,9.979999542236328,10.029999732971191,10.130000114440918,6873674.0,10.024478912353516
2019-11-08,10.1899995803833,10.0600004196167,10.1899995803833,10.069999694824219,3650332.0,9.965104103088379
2019-11-11,10.069999694824219,9.779999732971191,10.069999694824219,9.819999694824219,7713335.0,9.717707633972168
2019-11-12,9.90999984741211,9.75,9.819999694824219,9.829999923706055,3811222.0,9.727603912353516
2019-11-13,9.869999885559082,9.739999771118164,9.859999656677246,9.760000228881836,2595381.0,9.658333778381348
2019-11-14,9.8100004196167,9.739999771118164,9.770000457763672,9.760000228881836,3674383.0,9.658333778381348
2019-11-15,9.779999732971191,9.449999809265137,9.760000228881836,9.460000038146973,8081856.0,9.361457824707031
2019-11-18,9.470000267028809,9.229999542236328,9.460000038146973,9.399999618530273,6975614.0,9.302083015441895
2019-11-19,9.720000267028809,9.40999984741211,9.40999984741211,9.710000038146973,6416705.0,9.608854293823242
2019-11-20,9.90999984741211,9.65999984741211,9.699999809265137,9.779999732971191,6686466.0,9.67812442779541
2019-11-21,9.850000381469727,9.680000305175781,9.779999732971191,9.720000267028809,3155841.0,9.618749618530273
2019-11-22,9.859999656677246,9.510000228881836,9.739999771118164,9.619999885559082,5861713.0,9.519791603088379
2019-11-25,9.949999809265137,9.550000190734863,9.550000190734863,9.84000015258789,7417167.0,9.737500190734863
2019-11-26,9.84000015258789,9.6899995803833,9.84000015258789,9.720000267028809,3346097.0,9.618749618530273
2019-11-27,9.869999885559082,9.710000038146973,9.869999885559082,9.75,3444586.0,9.6484375
2019-11-28,9.800000190734863,9.680000305175781,9.729999542236328,9.6899995803833,3157854.0,9.589061737060547
2019-11-29,9.739999771118164,9.609999656677246,9.699999809265137,9.680000305175781,2573230.0,9.579166412353516
2019-12-02,9.739999771118164,9.600000381469727,9.670000076293945,9.6899995803833,2670383.0,9.589061737060547
2019-12-03,9.770000457763672,9.600000381469727,9.630000114440918,9.760000228881836,3015683.0,9.658333778381348
2019-12-04,9.779999732971191,9.699999809265137,9.720000267028809,9.729999542236328,2267153.0,9.628644943237305
2019-12-05,9.850000381469727,9.699999809265137,9.770000457763672,9.739999771118164,4468004.0,9.638541221618652
2019-12-06,9.760000228881836,9.6899995803833,9.729999542236328,9.729999542236328,3193482.0,9.628644943237305
2019-12-09,9.75,9.579999923706055,9.720000267028809,9.680000305175781,6069467.0,9.579166412353516
2019-12-10,9.720000267028809,9.630000114440918,9.699999809265137,9.670000076293945,5528074.0,9.569271087646484
2019-12-11,9.6899995803833,9.550000190734863,9.680000305175781,9.579999923706055,4767076.0,9.480208396911621
2019-12-12,9.630000114440918,9.5,9.529999732971191,9.529999732971191,4852133.0,9.430728912353516
2019-12-13,9.670000076293945,9.569999694824219,9.579999923706055,9.649999618530273,5515178.0,9.549478530883789
2019-12-16,9.779999732971191,9.630000114440918,9.680000305175781,9.760000228881836,7927132.0,9.658333778381348
2019-12-17,9.970000267028809,9.75,9.760000228881836,9.920000076293945,10268895.0,9.816666603088379
2019-12-18,9.970000267028809,9.869999885559082,9.930000305175781,9.90999984741211,6974926.0,9.806770324707031
2019-12-19,10.010000228881836,9.869999885559082,9.920000076293945,9.930000305175781,5083800.0,9.826562881469727
2019-12-20,9.979999542236328,9.800000190734863,9.970000267028809,9.8100004196167,5061479.0,9.707812309265137
2019-12-23,9.850000381469727,9.600000381469727,9.779999732971191,9.630000114440918,7111398.0,9.529687881469727
2019-12-24,9.8100004196167,9.619999885559082,9.640000343322754,9.789999961853027,3916453.0,9.688020706176758
2019-12-25,10.489999771118164,9.729999542236328,9.8100004196167,10.100000381469727,14259541.0,9.994791984558105
2019-12-26,10.390000343322754,10.010000228881836,10.069999694824219,10.329999923706055,16636231.0,10.222395896911621
2019-12-27,10.399999618530273,10.170000076293945,10.289999961853027,10.1899995803833,13247196.0,10.083853721618652
2019-12-30,10.3100004196167,10.100000381469727,10.130000114440918,10.300000190734863,9820438.0,10.192708015441895
2019-12-31,10.6899995803833,10.25,10.600000381469727,10.279999732971191,13468088.0,10.172916412353516
2020-01-02,10.350000381469727,10.199999809265137,10.34000015258789,10.300000190734863,16191183.0,10.192708015441895
2020-01-03,10.779999732971191,10.229999542236328,10.289999961853027,10.75,28242627.0,10.638020515441895
2020-01-06,10.800000190734863,10.5,10.699999809265137,10.59000015258789,20683750.0,10.479687690734863
2020-01-07,10.600000381469727,10.449999809265137,10.600000381469727,10.529999732971191,13348455.0,10.42031192779541
2020-01-08,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,14029309.0,10.09375
2020-01-09,10.359999656677246,10.210000038146973,10.270000457763672,10.270000457763672,10833787.0,10.163021087646484
2020-01-10,10.680000305175781,10.239999771118164,10.300000190734863,10.479999542236328,15703861.0,10.370832443237305
2020-01-13,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,28183025.0,10.6875
2020-01-14,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,25623258.0,10.826041221618652
2020-01-15,10.960000038146973,10.710000038146973,10.880000114440918,10.869999885559082,12071834.0,10.756770133972168
2020-01-16,11.289999961853027,10.800000190734863,10.880000114440918,11.039999961853027,22342305.0,10.925000190734863
2020-01-17,11.140000343322754,10.710000038146973,11.010000228881836,10.739999771118164,16517037.0,10.628124237060547
2020-01-20,10.59000015258789,10.289999961853027,10.520000457763672,10.59000015258789,20577968.0,10.479687690734863
2020-01-21,10.5,10.279999732971191,10.5,10.279999732971191,10994625.0,10.172916412353516
2020-01-22,10.579999923706055,10.119999885559082,10.260000228881836,10.510000228881836,11278732.0,10.400521278381348
2020-01-23,10.470000267028809,10.050000190734863,10.420000076293945,10.079999923706055,13276876.0,9.97499942779541
2020-02-03,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,3637300.0,8.975520133972168
2020-02-04,9.069999694824219,8.510000228881836,8.510000228881836,8.890000343322754,21123010.0,8.797395706176758
2020-02-05,9.34000015258789,8.899999618530273,8.979999542236328,9.34000015258789,24697533.0,9.242708206176758
2020-02-06,10.270000457763672,9.329999923706055,9.550000190734863,10.270000457763672,42773130.0,10.163021087646484
2020-02-07,10.6899995803833,9.8100004196167,10.300000190734863,10.0,40466754.0,9.895833015441895
2020-02-10,10.100000381469727,9.739999771118164,9.869999885559082,9.9399995803833,22946326.0,9.836457252502441
2020-02-11,9.9399995803833,9.510000228881836,9.859999656677246,9.569999694824219,19792689.0,9.470312118530273
2020-02-12,9.850000381469727,9.520000457763672,9.579999923706055,9.760000228881836,14193039.0,9.658333778381348
2020-02-13,10.40999984741211,9.930000305175781,9.930000305175781,10.130000114440918,38164000.0,10.024478912353516
2020-02-14,10.380000114440918,9.859999656677246,10.15999984741211,10.130000114440918,27842379.0,10.024478912353516
2020-02-17,10.579999923706055,10.210000038146973,10.289999961853027,10.4399995803833,32858356.0,10.331249237060547
2020-02-18,10.470000267028809,10.100000381469727,10.399999618530273,10.369999885559082,29332254.0,10.261979103088379
2020-02-19,11.100000381469727,10.520000457763672,10.800000190734863,10.75,62377325.0,10.638020515441895
2020-02-20,10.829999923706055,10.470000267028809,10.800000190734863,10.6899995803833,33593240.0,10.578644752502441
2020-02-21,10.779999732971191,10.479999542236328,10.649999618530273,10.710000038146973,32585581.0,10.598437309265137
2020-02-24,11.300000190734863,10.430000305175781,10.640000343322754,11.140000343322754,53857311.0,11.023958206176758
2020-02-25,11.449999809265137,10.579999923706055,10.869999885559082,11.40999984741211,49080929.0,11.291145324707031
2020-02-26,11.949999809265137,11.359999656677246,11.729999542236328,11.520000457763672,69458655.0,11.40000057220459
2020-02-27,11.720000267028809,10.899999618530273,11.710000038146973,11.029999732971191,43301298.0,10.915103912353516
2020-02-28,10.739999771118164,10.15999984741211,10.539999961853027,10.170000076293945,29035845.0,10.064062118530273
2020-03-02,10.579999923706055,10.239999771118164,10.369999885559082,10.489999771118164,18626915.0,10.380728721618652
2020-03-03,10.75,10.359999656677246,10.600000381469727,10.649999618530273,23639745.0,10.539061546325684
2020-03-04,11.0,10.449999809265137,10.510000228881836,10.859999656677246,28519953.0,10.746874809265137
2020-03-05,11.050000190734863,10.739999771118164,10.989999771118164,10.859999656677246,23978068.0,10.746874809265137
2020-03-06,11.100000381469727,10.729999542236328,10.760000228881836,10.989999771118164,32407108.0,10.875520706176758
2020-03-09,10.869999885559082,10.40999984741211,10.779999732971191,10.449999809265137,25084082.0,10.341145515441895
2020-03-10,10.84000015258789,10.1899995803833,10.350000381469727,10.739999771118164,23444312.0,10.628124237060547
2020-03-11,10.9399995803833,10.609999656677246,10.710000038146973,10.670000076293945,20613281.0,10.558854103088379
2020-03-12,10.649999618530273,10.25,10.520000457763672,10.300000190734863,17147152.0,10.192708015441895
2020-03-13,10.229999542236328,9.630000114440918,9.800000190734863,10.050000190734863,17928377.0,9.9453125
2020-03-16,10.229999542236328,9.600000381469727,10.15999984741211,9.619999885559082,17672781.0,9.519791603088379
2020-03-17,9.789999961853027,9.289999961853027,9.539999961853027,9.5600004196167,15793005.0,9.460416793823242
2020-03-18,9.75,9.34000015258789,9.720000267028809,9.390000343322754,11988838.0,9.292187690734863
2020-03-19,9.6899995803833,9.229999542236328,9.390000343322754,9.579999923706055,18164438.0,9.480208396911621
2020-03-20,9.739999771118164,9.539999961853027,9.609999656677246,9.670000076293945,12046835.0,9.569271087646484
2020-03-23,9.579999923706055,9.210000038146973,9.3100004196167,9.270000457763672,10482930.0,9.17343807220459
2020-03-24,10.199999809265137,9.380000114440918,9.4399995803833,9.850000381469727,25225120.0,9.747396469116211
2020-03-25,10.170000076293945,9.739999771118164,9.949999809265137,9.899999618530273,23048733.0,9.796874046325684
2020-03-26,10.239999771118164,9.760000228881836,9.90999984741211,10.069999694824219,23314503.0,9.965104103088379
2020-03-27,10.15999984741211,9.880000114440918,10.15999984741211,9.880000114440918,11984559.0,9.777083396911621
2020-03-30,10.140000343322754,9.680000305175781,9.720000267028809,10.010000228881836,18615737.0,9.905729293823242
2020-03-31,10.270000457763672,9.899999618530273,10.039999961853027,10.1899995803833,21348352.0,10.083853721618652
2020-04-01,10.149999618530273,9.789999961853027,10.09000015258789,9.789999961853027,17511170.0,9.688020706176758
2020-04-02,10.079999923706055,9.729999542236328,9.729999542236328,10.069999694824219,14597258.0,9.965104103088379
2020-04-03,10.039999961853027,9.789999961853027,9.970000267028809,9.84000015258789,13812131.0,9.737500190734863
2020-04-07,10.279999732971191,9.960000038146973,9.989999771118164,10.180000305175781,19561253.0,10.073958396911621
2020-04-08,10.25,10.020000457763672,10.029999732971191,10.0600004196167,13719589.0,9.955208778381348
2020-04-09,10.25,10.050000190734863,10.199999809265137,10.079999923706055,14733356.0,9.97499942779541
2020-04-10,10.130000114440918,9.75,10.100000381469727,9.800000190734863,14970586.0,9.697916984558105
2020-04-13,9.970000267028809,9.680000305175781,9.770000457763672,9.8100004196167,9600421.0,9.707812309265137
2020-04-14,9.869999885559082,9.729999542236328,9.819999694824219,9.850000381469727,9714776.0,9.747396469116211
2020-04-15,9.930000305175781,9.739999771118164,9.819999694824219,9.779999732971191,10317417.0,9.67812442779541
2020-04-16,9.739999771118164,9.550000190734863,9.710000038146973,9.5600004196167,12003909.0,9.460416793823242
2020-04-17,9.670000076293945,9.470000267028809,9.600000381469727,9.510000228881836,9885670.0,9.410937309265137
2020-04-20,9.720000267028809,9.539999961853027,9.630000114440918,9.619999885559082,8576574.0,9.519791603088379
2020-04-21,9.619999885559082,9.300000190734863,9.609999656677246,9.390000343322754,11654397.0,9.292187690734863
2020-04-22,9.529999732971191,9.34000015258789,9.380000114440918,9.5,7908569.0,9.401041030883789
2020-04-23,9.699999809265137,9.399999618530273,9.510000228881836,9.579999923706055,12130871.0,9.480208396911621
2020-04-24,9.609999656677246,9.199999809265137,9.489999771118164,9.25,14557766.0,9.153645515441895
2020-04-27,9.25,9.0600004196167,9.239999771118164,9.130000114440918,7934375.0,9.034895896911621
2020-04-28,9.119999885559082,8.619999885559082,9.039999961853027,8.789999961853027,14610561.0,8.698437690734863
2020-04-29,8.890000343322754,8.630000114440918,8.770000457763672,8.720000267028809,8486301.0,8.629166603088379
2020-04-30,8.949999809265137,8.800000190734863,8.800000190734863,8.90999984741211,9136030.0,8.817187309265137
2020-05-06,9.25,8.739999771118164,8.800000190734863,9.210000038146973,13996137.0,9.114062309265137
2020-05-07,9.1899995803833,9.039999961853027,9.149999618530273,9.109999656677246,9530093.0,9.015103340148926
2020-05-08,9.220000267028809,9.109999656677246,9.130000114440918,9.15999984741211,7914868.0,9.064582824707031
2020-05-11,9.199999809265137,8.960000038146973,9.140000343322754,9.039999961853027,7395209.0,8.945833206176758
2020-05-12,9.079999923706055,8.859999656677246,9.069999694824219,8.9399995803833,5307625.0,8.846874237060547
2020-05-13,8.960000038146973,8.800000190734863,8.949999809265137,8.899999618530273,10321235.0,8.807291030883789
2020-05-14,9.010000228881836,8.760000228881836,8.869999885559082,8.890000343322754,9189512.0,8.797395706176758
2020-05-15,9.1899995803833,8.84000015258789,8.949999809265137,9.180000305175781,16929511.0,9.084375381469727
2020-05-18,9.430000305175781,9.100000381469727,9.279999732971191,9.170000076293945,16074585.0,9.074479103088379
2020-05-19,9.399999618530273,9.130000114440918,9.1899995803833,9.359999656677246,16218294.0,9.262499809265137
2020-05-20,9.319999694824219,9.039999961853027,9.270000457763672,9.119999885559082,10553222.0,9.024999618530273
2020-05-21,9.15999984741211,8.930000305175781,9.130000114440918,8.949999809265137,8993217.0,8.856770515441895
2020-05-22,9.130000114440918,8.779999732971191,9.0,8.880000114440918,8803749.0,8.787500381469727
2020-05-25,8.979999542236328,8.800000190734863,8.880000114440918,8.930000305175781,5062800.0,8.836978912353516
2020-05-26,8.989999771118164,8.90999984741211,8.930000305175781,8.960000038146973,6305593.0,8.866666793823242
2020-05-27,9.100000381469727,8.869999885559082,8.960000038146973,9.039999961853027,9860617.0,8.945833206176758
2020-05-28,9.079999923706055,8.90999984741211,9.050000190734863,9.010000228881836,6635702.0,8.916146278381348
2020-05-29,9.109999656677246,8.970000267028809,8.979999542236328,8.979999542236328,6279737.0,8.886457443237305
2020-06-01,9.180000305175781,8.979999542236328,8.979999542236328,9.149999618530273,12007978.0,9.054686546325684
2020-06-02,9.5,9.130000114440918,9.180000305175781,9.300000190734863,15923191.0,9.203125
2020-06-03,9.359999656677246,9.170000076293945,9.279999732971191,9.180000305175781,10175200.0,9.084375381469727
2020-06-04,9.25,9.100000381469727,9.210000038146973,9.130000114440918,6651397.0,9.034895896911621
2020-06-05,9.329999923706055,9.130000114440918,9.210000038146973,9.180000305175781,10602414.0,9.084375381469727
2020-06-08,9.25,9.119999885559082,9.180000305175781,9.130000114440918,6442032.0,9.034895896911621
2020-06-09,9.1899995803833,9.079999923706055,9.119999885559082,9.149999618530273,5077473.0,9.054686546325684
2020-06-10,9.140000343322754,9.0600004196167,9.130000114440918,9.09000015258789,6155545.0,8.995312690734863
2020-06-11,9.15999984741211,8.920000076293945,9.100000381469727,8.979999542236328,9847967.0,8.886457443237305
2020-06-12,8.989999771118164,8.84000015258789,8.850000381469727,8.949999809265137,5805487.0,8.856770515441895
2020-06-15,9.0,8.859999656677246,8.90999984741211,8.890000343322754,7178069.0,8.797395706176758
2020-06-16,9.09000015258789,8.920000076293945,8.949999809265137,9.079999923706055,6826205.0,8.985416412353516
2020-06-17,9.079999923706055,8.949999809265137,9.079999923706055,9.0600004196167,6521644.0,8.965624809265137
2020-06-18,9.170000076293945,9.010000228881836,9.020000457763672,9.079999923706055,7563531.0,8.985416412353516
2020-06-19,9.119999885559082,9.039999961853027,9.109999656677246,9.09000015258789,6409492.0,8.995312690734863
2020-06-22,9.1899995803833,9.079999923706055,9.09000015258789,9.140000343322754,8388325.0,9.044792175292969
2020-06-23,9.319999694824219,9.130000114440918,9.229999542236328,9.140000343322754,12508723.0,9.044792175292969
2020-06-24,9.289999961853027,9.079999923706055,9.130000114440918,9.149999618530273,11728529.0,9.054686546325684
2020-06-29,9.079999923706055,8.899999618530273,9.050000190734863,8.960000038146973,11157239.0,8.866666793823242
2020-06-30,9.029999732971191,8.930000305175781,8.970000267028809,8.949999809265137,12814479.0,8.856770515441895
2020-07-01,8.989999771118164,8.880000114440918,8.979999542236328,8.9399995803833,10510819.0,8.846874237060547
2020-07-02,9.069999694824219,8.850000381469727,8.920000076293945,9.050000190734863,14984009.0,8.955729484558105
2020-07-03,9.4399995803833,9.0600004196167,9.079999923706055,9.300000190734863,27236292.0,9.203125
2020-07-06,9.729999542236328,9.420000076293945,9.449999809265137,9.699999809265137,32325563.0,9.598958015441895
2020-07-07,9.920000076293945,9.609999656677246,9.859999656677246,9.649999618530273,29965039.0,9.549478530883789
2020-07-08,9.899999618530273,9.649999618530273,9.789999961853027,9.869999885559082,24245263.0,9.767187118530273
2020-07-09,10.569999694824219,9.949999809265137,10.010000228881836,10.359999656677246,40581677.0,10.252082824707031
2020-07-10,10.369999885559082,10.069999694824219,10.220000267028809,10.09000015258789,23178477.0,9.984895706176758
2020-07-13,10.420000076293945,10.140000343322754,10.210000038146973,10.40999984741211,21550522.0,10.301562309265137
2020-07-14,10.40999984741211,10.020000457763672,10.359999656677246,10.130000114440918,20659460.0,10.024478912353516
2020-07-15,10.40999984741211,9.9399995803833,10.319999694824219,10.130000114440918,20330504.0,10.024478912353516
2020-07-16,10.229999542236328,9.520000457763672,10.180000305175781,9.600000381469727,22593132.0,9.5
2020-07-17,9.630000114440918,9.300000190734863,9.550000190734863,9.460000038146973,16021504.0,9.460000038146973
2020-07-20,10.239999771118164,9.479999542236328,9.479999542236328,10.180000305175781,28783774.0,10.180000305175781
2020-07-21,10.479999542236328,10.149999618530273,10.229999542236328,10.319999694824219,31450059.0,10.319999694824219
2020-07-22,10.5,10.079999923706055,10.5,10.149999618530273,20568062.0,10.149999618530273
2020-07-23,10.140000343322754,9.710000038146973,10.100000381469727,9.960000038146973,18074012.0,9.960000038146973
2020-07-24,10.050000190734863,9.600000381469727,9.880000114440918,9.770000457763672,16870813.0,9.770000457763672
2020-07-27,10.140000343322754,9.729999542236328,9.84000015258789,10.050000190734863,19052663.0,10.050000190734863
2020-07-28,10.479999542236328,10.09000015258789,10.09000015258789,10.460000038146973,33748688.0,10.460000038146973
2020-07-29,10.5600004196167,10.350000381469727,10.399999618530273,10.529999732971191,25076538.0,10.529999732971191
2020-07-30,10.729999542236328,10.420000076293945,10.600000381469727,10.460000038146973,15026126.0,10.460000038146973
2020-07-31,10.649999618530273,10.260000228881836,10.489999771118164,10.460000038146973,15915944.0,10.460000038146973
2020-08-03,10.760000228881836,10.529999732971191,10.579999923706055,10.59000015258789,19112341.0,10.59000015258789
2020-08-04,10.6899995803833,10.369999885559082,10.579999923706055,10.550000190734863,14407155.0,10.550000190734863
2020-08-05,10.710000038146973,10.449999809265137,10.699999809265137,10.5600004196167,12323941.0,10.5600004196167
2020-08-06,10.5600004196167,10.25,10.520000457763672,10.479999542236328,18229289.0,10.479999542236328
2020-08-07,11.109999656677246,10.5,10.5,10.600000381469727,29852011.0,10.600000381469727
2020-08-10,10.739999771118164,10.420000076293945,10.550000190734863,10.59000015258789,16423908.0,10.59000015258789
2020-08-11,11.069999694824219,10.569999694824219,10.649999618530273,10.65999984741211,26469667.0,10.65999984741211
2020-08-12,10.850000381469727,10.369999885559082,10.619999885559082,10.710000038146973,20139450.0,10.710000038146973
2020-08-13,11.390000343322754,10.770000457763672,10.8100004196167,11.15999984741211,35950167.0,11.15999984741211
2020-08-14,11.100000381469727,10.460000038146973,11.100000381469727,10.529999732971191,36260438.0,10.529999732971191
2020-08-17,11.199999809265137,10.390000343322754,10.520000457763672,11.15999984741211,34137067.0,11.15999984741211
2020-08-18,11.829999923706055,11.020000457763672,11.039999961853027,11.65999984741211,51174484.0,11.65999984741211
2020-08-19,11.699999809265137,11.029999732971191,11.600000381469727,11.029999732971191,35957842.0,11.029999732971191
2020-08-20,12.09000015258789,11.319999694824219,11.319999694824219,11.850000381469727,69230522.0,11.850000381469727
2020-08-21,11.859999656677246,11.369999885559082,11.550000190734863,11.789999961853027,38535312.0,11.789999961853027
2020-08-24,11.880000114440918,11.510000228881836,11.760000228881836,11.6899995803833,20898041.0,11.6899995803833
2020-08-25,12.050000190734863,11.619999885559082,11.819999694824219,11.90999984741211,23205437.0,11.90999984741211
2020-08-26,11.890000343322754,11.399999618530273,11.890000343322754,11.399999618530273,17858303.0,11.399999618530273
2020-08-27,12.029999732971191,11.40999984741211,11.510000228881836,11.770000457763672,25347523.0,11.770000457763672
2020-08-28,11.869999885559082,11.319999694824219,11.760000228881836,11.649999618530273,17209297.0,11.649999618530273
2020-08-31,11.920000076293945,11.489999771118164,11.699999809265137,11.609999656677246,15268216.0,11.609999656677246
2020-09-01,11.649999618530273,11.25,11.600000381469727,11.369999885559082,15149803.0,11.369999885559082
2020-09-02,11.670000076293945,11.300000190734863,11.5,11.510000228881836,15358363.0,11.510000228881836
2020-09-03,11.739999771118164,11.350000381469727,11.569999694824219,11.470000267028809,10814795.0,11.470000267028809
2020-09-04,11.449999809265137,11.199999809265137,11.25,11.359999656677246,7863255.0,11.359999656677246
2020-09-07,11.510000228881836,10.970000267028809,11.40999984741211,11.020000457763672,10201786.0,11.020000457763672
2020-09-08,11.15999984741211,10.84000015258789,11.119999885559082,10.9399995803833,9577187.0,10.9399995803833
2020-09-09,10.899999618530273,10.460000038146973,10.819999694824219,10.550000190734863,10665195.0,10.550000190734863
2020-09-10,10.729999542236328,10.270000457763672,10.649999618530273,10.279999732971191,10253100.0,10.279999732971191
2020-09-11,10.350000381469727,10.140000343322754,10.199999809265137,10.319999694824219,6820607.0,10.319999694824219
2020-09-14,10.4399995803833,10.1899995803833,10.390000343322754,10.34000015258789,7539777.0,10.34000015258789
2020-09-15,10.430000305175781,10.1899995803833,10.3100004196167,10.369999885559082,8689500.0,10.369999885559082
2020-09-16,10.420000076293945,10.25,10.380000114440918,10.329999923706055,5412358.0,10.329999923706055
2020-09-17,10.600000381469727,10.170000076293945,10.289999961853027,10.460000038146973,9330530.0,10.460000038146973
2020-09-18,10.6899995803833,10.380000114440918,10.4399995803833,10.649999618530273,8922310.0,10.649999618530273
2020-09-21,10.680000305175781,10.489999771118164,10.670000076293945,10.529999732971191,7242726.0,10.529999732971191
2020-09-22,10.489999771118164,10.260000228881836,10.489999771118164,10.289999961853027,5997769.0,10.289999961853027
2020-09-23,10.390000343322754,10.180000305175781,10.319999694824219,10.289999961853027,5629661.0,10.289999961853027
2020-09-24,10.270000457763672,9.84000015258789,10.239999771118164,9.890000343322754,13356609.0,9.890000343322754
2020-09-25,10.069999694824219,9.800000190734863,9.949999809265137,9.960000038146973,10146282.0,9.960000038146973
2020-09-28,10.130000114440918,9.90999984741211,9.960000038146973,9.970000267028809,6693170.0,9.970000267028809
2020-09-29,10.069999694824219,9.880000114440918,10.050000190734863,9.949999809265137,7842527.0,9.949999809265137
2020-09-30,10.020000457763672,9.739999771118164,9.930000305175781,9.800000190734863,7294222.0,9.800000190734863
2020-10-09,10.449999809265137,9.9399995803833,9.989999771118164,10.270000457763672,12956905.0,10.270000457763672
2020-10-12,10.850000381469727,10.229999542236328,10.329999923706055,10.65999984741211,19470349.0,10.65999984741211
2020-10-13,11.039999961853027,10.600000381469727,10.619999885559082,10.8100004196167,22474975.0,10.8100004196167
2020-10-14,11.140000343322754,10.760000228881836,10.8100004196167,11.079999923706055,18216012.0,11.079999923706055
2020-10-15,11.1899995803833,10.989999771118164,11.109999656677246,11.079999923706055,14233696.0,11.079999923706055
2020-10-16,11.5,11.029999732971191,11.029999732971191,11.289999961853027,24462371.0,11.289999961853027
2020-10-19,11.600000381469727,11.199999809265137,11.319999694824219,11.40999984741211,18603175.0,11.40999984741211
2020-10-20,11.640000343322754,11.329999923706055,11.329999923706055,11.520000457763672,15684075.0,11.520000457763672
2020-10-21,11.680000305175781,11.449999809265137,11.5,11.579999923706055,17832661.0,11.579999923706055
2020-10-22,11.619999885559082,11.34000015258789,11.529999732971191,11.449999809265137,20781576.0,11.449999809265137
2020-10-23,11.800000190734863,11.359999656677246,11.449999809265137,11.399999618530273,16314114.0,11.399999618530273
2020-10-26,11.479999542236328,11.170000076293945,11.479999542236328,11.25,16768601.0,11.25
2020-10-27,11.350000381469727,11.079999923706055,11.270000457763672,11.180000305175781,11263601.0,11.180000305175781