Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.699999809265137,12.899999618530273,13.130000114440918,13.460000038146973,19684250.0,11.038456916809082
2010-01-05,13.449999809265137,13.130000114440918,13.399999618530273,13.390000343322754,10994592.0,10.981048583984375
2010-01-06,13.550000190734863,12.880000114440918,13.350000381469727,12.890000343322754,11582908.0,10.571001052856445
2010-01-07,12.989999771118164,12.220000267028809,12.8100004196167,12.4399995803833,12256894.0,10.201958656311035
2010-01-08,13.680000305175781,12.319999694824219,12.350000381469727,13.680000305175781,23818423.0,11.218875885009766
2010-01-11,14.350000381469727,13.699999809265137,14.149999618530273,14.100000381469727,29840325.0,11.563314437866211
2010-01-12,14.329999923706055,13.819999694824219,13.920000076293945,14.130000114440918,15166287.0,11.587918281555176
2010-01-13,14.100000381469727,13.609999656677246,13.670000076293945,13.729999542236328,10143561.0,11.259880065917969
2010-01-14,14.329999923706055,13.680000305175781,13.680000305175781,14.25,10799058.0,11.686328887939453
2010-01-15,14.390000343322754,13.9399995803833,14.199999809265137,14.0,6906845.0,11.481305122375488
2010-01-18,14.359999656677246,13.680000305175781,13.949999809265137,14.279999732971191,9352702.0,11.710930824279785
2010-01-19,14.680000305175781,14.100000381469727,14.34000015258789,14.550000190734863,10993883.0,11.932356834411621
2010-01-20,14.5,13.760000228881836,14.40999984741211,13.90999984741211,11311206.0,11.407496452331543
2010-01-21,14.050000190734863,13.729999542236328,13.899999618530273,13.829999923706055,4967317.0,11.341889381408691
2010-01-22,13.680000305175781,13.100000381469727,13.680000305175781,13.5,6715956.0,11.071258544921875
2010-01-25,13.789999961853027,13.029999732971191,13.5,13.180000305175781,3956643.0,10.808830261230469
2010-01-26,13.239999771118164,12.199999809265137,13.050000190734863,12.390000343322754,10785630.0,10.160955429077148
2010-01-27,13.010000228881836,12.289999961853027,12.390000343322754,12.5,7465763.0,10.251165390014648
2010-01-28,12.979999542236328,12.5,12.5,12.920000076293945,4710326.0,10.595603942871094
2010-01-29,13.359999656677246,12.800000190734863,12.930000305175781,13.029999732971191,5990152.0,10.685815811157227
2010-02-01,13.300000190734863,12.800000190734863,12.899999618530273,13.25,5999183.0,10.86623477935791
2010-02-02,13.479999542236328,13.09000015258789,13.449999809265137,13.119999885559082,4276083.0,10.759622573852539
2010-02-03,13.850000381469727,12.8100004196167,13.119999885559082,13.8100004196167,11494697.0,11.325488090515137
2010-02-04,14.180000305175781,13.529999732971191,13.739999771118164,13.789999961853027,10304919.0,11.309085845947266
2010-02-05,14.649999618530273,13.5,13.600000381469727,13.680000305175781,18394445.0,11.218875885009766
2010-02-08,13.800000190734863,13.100000381469727,13.699999809265137,13.359999656677246,7261737.0,10.956446647644043
2010-02-09,13.619999885559082,13.15999984741211,13.279999732971191,13.390000343322754,3741247.0,10.981048583984375
2010-02-10,13.649999618530273,13.380000114440918,13.649999618530273,13.479999542236328,2354028.0,11.054856300354004
2010-02-11,13.520000457763672,13.199999809265137,13.479999542236328,13.25,2485764.0,10.86623477935791
2010-02-12,13.489999771118164,13.220000267028809,13.270000457763672,13.270000457763672,3320967.0,10.882637023925781
2010-02-22,13.770000457763672,13.180000305175781,13.300000190734863,13.609999656677246,6140754.0,11.161469459533691
2010-02-23,14.15999984741211,13.420000076293945,13.550000190734863,14.149999618530273,11859825.0,11.60431957244873
2010-02-24,14.420000076293945,13.90999984741211,14.039999961853027,14.229999542236328,9549808.0,11.66992473602295
2010-02-25,14.550000190734863,14.140000343322754,14.25,14.239999771118164,9234400.0,11.678128242492676
2010-02-26,14.329999923706055,13.829999923706055,14.220000267028809,13.890000343322754,9153802.0,11.391097068786621
2010-03-01,14.100000381469727,13.779999732971191,13.800000190734863,13.9399995803833,5967624.0,11.432099342346191
2010-03-02,14.390000343322754,13.949999809265137,13.970000267028809,14.260000228881836,9903762.0,11.69452953338623
2010-03-03,14.260000228881836,13.770000457763672,14.25,14.100000381469727,6686011.0,11.563314437866211
2010-03-04,14.170000076293945,13.329999923706055,14.0,13.369999885559082,8639830.0,10.964646339416504
2010-03-05,13.569999694824219,13.079999923706055,13.380000114440918,13.270000457763672,5354260.0,10.882637023925781
2010-03-08,13.489999771118164,13.220000267028809,13.270000457763672,13.350000381469727,2851449.0,10.948246002197266
2010-03-09,13.420000076293945,13.109999656677246,13.300000190734863,13.359999656677246,3186634.0,10.956446647644043
2010-03-10,13.5,13.0,13.289999961853027,13.119999885559082,3838779.0,10.759622573852539
2010-03-11,13.149999618530273,12.760000228881836,13.109999656677246,12.800000190734863,4431242.0,10.497193336486816
2010-03-12,13.130000114440918,12.8100004196167,12.880000114440918,12.829999923706055,3472017.0,10.521796226501465
2010-03-15,12.9399995803833,12.399999618530273,12.829999923706055,12.479999542236328,2944676.0,10.234764099121094
2010-03-16,12.649999618530273,12.4399995803833,12.460000038146973,12.609999656677246,1783804.0,10.341375350952148
2010-03-17,13.050000190734863,12.649999618530273,12.649999618530273,12.949999809265137,5637479.0,10.620207786560059
2010-03-18,13.09000015258789,12.8100004196167,12.899999618530273,12.859999656677246,3262333.0,10.54640007019043
2010-03-19,12.970000267028809,12.729999542236328,12.970000267028809,12.880000114440918,3686924.0,10.562801361083984
2010-03-22,12.90999984741211,12.65999984741211,12.890000343322754,12.789999961853027,3640106.0,10.488993644714355
2010-03-23,13.029999732971191,12.760000228881836,12.789999961853027,12.920000076293945,6014890.0,10.595603942871094
2010-03-24,13.270000457763672,12.930000305175781,12.930000305175781,13.180000305175781,8497104.0,10.808830261230469
2010-03-25,13.1899995803833,12.630000114440918,13.180000305175781,12.779999732971191,4929853.0,10.480792999267578
2010-03-26,12.979999542236328,12.520000457763672,12.600000381469727,12.829999923706055,4733036.0,10.521796226501465
2010-03-29,13.0,12.739999771118164,12.800000190734863,12.84000015258789,4767642.0,10.529996871948242
2010-03-30,12.899999618530273,12.5600004196167,12.800000190734863,12.59000015258789,7801680.0,10.324974060058594
2010-03-31,12.6899995803833,12.40999984741211,12.640000343322754,12.489999771118164,7672387.0,10.242963790893555
2010-04-01,12.710000038146973,12.520000457763672,12.550000190734863,12.630000114440918,8477036.0,10.35777759552002
2010-04-02,12.75,12.510000228881836,12.699999809265137,12.649999618530273,5498914.0,10.37417984008789
2010-04-06,13.899999618530273,12.630000114440918,12.699999809265137,13.869999885559082,24246630.0,11.374692916870117
2010-04-07,14.380000114440918,13.520000457763672,13.819999694824219,14.100000381469727,23424622.0,11.563314437866211
2010-04-08,14.859999656677246,13.930000305175781,14.0,14.520000457763672,26528922.0,11.907755851745605
2010-04-09,15.140000343322754,14.430000305175781,14.579999923706055,14.989999771118164,21552905.0,12.293197631835938
2010-04-12,16.459999084472656,14.899999618530273,14.949999809265137,16.079999923706055,22579502.0,13.187098503112793
2010-04-13,16.389999389648438,15.010000228881836,16.0,16.290000915527344,21041616.0,13.359318733215332
2010-04-14,16.799999237060547,16.0,16.049999237060547,16.3799991607666,13868674.0,13.433126449584961
2010-04-15,16.450000762939453,15.699999809265137,16.299999237060547,16.229999542236328,11878924.0,13.310113906860352
2010-04-16,17.049999237060547,15.800000190734863,16.110000610351562,16.610000610351562,13850164.0,13.621749877929688
2010-04-19,16.75,15.640000343322754,16.350000381469727,15.65999984741211,8582241.0,12.842658042907715
2010-04-20,16.59000015258789,15.710000038146973,15.710000038146973,16.56999969482422,9939808.0,13.588946342468262
2010-04-21,17.649999618530273,16.389999389648438,16.450000762939453,17.25,12023458.0,14.146608352661133
2010-04-22,17.25,17.25,17.25,17.25,0.0,14.146608352661133
2010-04-23,18.3700008392334,17.350000381469727,17.350000381469727,17.479999542236328,15333397.0,14.33522891998291
2010-04-26,18.0,17.010000228881836,17.600000381469727,17.219999313354492,7952799.0,14.122005462646484
2010-04-27,17.219999313354492,15.880000114440918,17.219999313354492,16.450000762939453,10699801.0,13.490534782409668
2010-04-28,16.950000762939453,16.0,16.079999923706055,16.559999465942383,6553717.0,13.580744743347168
2010-04-29,17.309999465942383,15.380000114440918,16.700000762939453,15.489999771118164,11284831.0,12.703245162963867
2010-04-30,15.880000114440918,14.600000381469727,15.75,15.199999809265137,9368404.0,12.46541690826416
2010-05-04,15.850000381469727,14.779999732971191,14.930000305175781,15.40999984741211,6970655.0,12.637635231018066
2010-05-05,16.950000762939453,15.079999923706055,15.079999923706055,16.950000762939453,15475465.0,13.900581359863281
2010-05-06,17.799999237060547,16.68000030517578,17.049999237060547,16.75,20733891.0,13.73656177520752
2010-05-07,17.219999313354492,15.819999694824219,15.90999984741211,17.040000915527344,11630372.0,13.974390983581543
2010-05-10,17.389999389648438,15.399999618530273,17.020000457763672,16.06999969482422,12213132.0,13.178898811340332
2010-05-11,16.5,14.460000038146973,16.5,14.640000343322754,17033995.0,12.006166458129883
2010-05-12,14.649999618530273,13.5,14.25,13.720000267028809,10391047.0,11.251679420471191
2010-05-13,14.8100004196167,13.449999809265137,13.670000076293945,14.579999923706055,11221892.0,11.956960678100586
2010-05-14,15.800000190734863,14.359999656677246,14.479999542236328,15.479999542236328,14770711.0,12.69504451751709
2010-05-17,15.65999984741211,14.300000190734863,15.100000381469727,14.600000381469727,14832789.0,11.973362922668457
2010-05-18,16.040000915527344,14.5600004196167,14.5600004196167,15.899999618530273,14235155.0,13.039480209350586
2010-05-19,16.100000381469727,15.350000381469727,15.75,15.579999923706055,16753927.0,12.777053833007812
2010-05-20,15.850000381469727,14.420000076293945,15.399999618530273,14.770000457763672,14627685.0,12.112777709960938
2010-05-21,15.970000267028809,14.199999809265137,14.489999771118164,15.670000076293945,21521572.0,12.850860595703125
2010-05-24,16.579999923706055,15.710000038146973,15.739999771118164,16.299999237060547,21049155.0,13.367518424987793
2010-05-25,16.479999542236328,15.770000457763672,16.200000762939453,15.90999984741211,14152481.0,13.047683715820312
2010-05-26,16.489999771118164,15.800000190734863,15.850000381469727,16.1200008392334,12108942.0,13.219902992248535
2010-05-27,16.790000915527344,15.949999809265137,16.290000915527344,16.719999313354492,18912414.0,13.711956977844238
2010-05-28,17.149999618530273,16.5,16.760000228881836,17.06999969482422,17593820.0,13.998991012573242
2010-05-31,17.059999465942383,15.949999809265137,16.93000030517578,15.979999542236328,16422002.0,13.105091094970703
2010-06-01,16.0,14.510000228881836,15.710000038146973,15.479999542236328,12747953.0,12.69504451751709
2010-06-02,15.600000381469727,14.899999618530273,15.130000114440918,15.579999923706055,7449273.0,12.777053833007812
2010-06-03,15.84000015258789,15.180000305175781,15.609999656677246,15.220000267028809,8196654.0,12.481820106506348
2010-06-04,15.359999656677246,14.920000076293945,15.170000076293945,15.180000305175781,4852756.0,12.449016571044922
2010-06-07,15.300000190734863,14.699999809265137,14.890000343322754,14.960000038146973,8699929.0,12.268593788146973
2010-06-08,15.600000381469727,14.899999618530273,14.949999809265137,15.350000381469727,7435116.0,12.588431358337402
2010-06-09,16.020000457763672,15.350000381469727,15.5,16.0,8899057.0,13.121492385864258
2010-06-10,16.5,15.8100004196167,15.890000343322754,16.110000610351562,8905910.0,13.21170425415039
2010-06-11,16.420000076293945,15.930000305175781,16.18000030517578,16.170000076293945,7811015.0,13.260907173156738
2010-06-15,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,13.260907173156738
2010-06-17,16.450000762939453,15.699999809265137,16.299999237060547,15.75,6073662.0,12.916468620300293
2010-06-18,15.699999809265137,14.550000190734863,15.699999809265137,14.6899995803833,7495195.0,12.186444282531738
2010-06-21,15.329999923706055,14.59000015258789,14.59000015258789,15.289999961853027,4642037.0,12.684187889099121
2010-06-22,15.779999732971191,15.199999809265137,15.289999961853027,15.720000267028809,5150639.0,13.040905952453613
2010-06-23,16.06999969482422,15.430000305175781,15.609999656677246,15.729999542236328,5016513.0,13.049201011657715
2010-06-24,16.049999237060547,15.569999694824219,15.729999542236328,15.979999542236328,5876235.0,13.25659465789795
2010-06-25,16.25,15.699999809265137,15.899999618530273,15.930000305175781,6546172.0,13.215117454528809
2010-06-28,16.190000534057617,15.199999809265137,15.920000076293945,15.369999885559082,6605149.0,12.750553131103516
2010-06-29,15.470000267028809,14.079999923706055,15.359999656677246,14.180000305175781,8069692.0,11.763360977172852
2010-06-30,14.34000015258789,13.5,14.140000343322754,14.199999809265137,4789566.0,11.779952049255371
2010-07-01,14.319999694824219,13.579999923706055,14.149999618530273,13.600000381469727,3673526.0,11.282209396362305
2010-07-02,13.550000190734863,12.239999771118164,13.510000228881836,13.010000228881836,8429014.0,10.792759895324707
2010-07-05,12.859999656677246,12.300000190734863,12.699999809265137,12.710000038146973,4051062.0,10.543886184692383
2010-07-06,13.300000190734863,12.699999809265137,12.710000038146973,13.170000076293945,4688910.0,10.925491333007812
2010-07-07,13.920000076293945,13.350000381469727,13.350000381469727,13.869999885559082,6556481.0,11.506193161010742
2010-07-08,13.90999984741211,13.350000381469727,13.800000190734863,13.649999618530273,4332467.0,11.323687553405762
2010-07-09,14.5,13.59000015258789,13.59000015258789,14.350000381469727,6409469.0,11.904389381408691
2010-07-12,14.550000190734863,14.15999984741211,14.329999923706055,14.390000343322754,4996345.0,11.937572479248047
2010-07-13,14.34000015258789,13.880000114440918,14.149999618530273,14.010000228881836,5163558.0,11.622334480285645
2010-07-14,14.239999771118164,13.8100004196167,14.0,14.029999732971191,4140415.0,11.638924598693848
2010-07-15,14.350000381469727,13.800000190734863,13.920000076293945,13.890000343322754,3597913.0,11.522785186767578
2010-07-16,14.180000305175781,13.600000381469727,13.699999809265137,13.989999771118164,3646792.0,11.605741500854492
2010-07-19,14.239999771118164,13.75,13.75,14.130000114440918,4217148.0,11.721882820129395
2010-07-20,14.600000381469727,14.15999984741211,14.15999984741211,14.59000015258789,6823500.0,12.103487014770508
2010-07-21,14.6899995803833,14.399999618530273,14.649999618530273,14.479999542236328,5326627.0,12.012231826782227
2010-07-22,15.109999656677246,14.350000381469727,14.350000381469727,14.890000343322754,8078740.0,12.3523588180542
2010-07-23,15.149999618530273,14.8100004196167,14.850000381469727,14.960000038146973,6044718.0,12.410429000854492
2010-07-26,15.989999771118164,14.899999618530273,14.920000076293945,15.880000114440918,8837147.0,13.173637390136719
2010-07-27,16.610000610351562,15.579999923706055,15.75,16.309999465942383,12865319.0,13.530354499816895
2010-07-28,16.65999984741211,16.18000030517578,16.18000030517578,16.360000610351562,9125162.0,13.5718355178833
2010-07-29,16.65999984741211,16.100000381469727,16.360000610351562,16.280000686645508,8515452.0,13.505468368530273
2010-07-30,16.59000015258789,16.100000381469727,16.209999084472656,16.43000030517578,6086994.0,13.629901885986328
2010-08-02,17.239999771118164,16.360000610351562,16.420000076293945,16.8799991607666,10268553.0,14.003210067749023
2010-08-03,17.049999237060547,16.270000457763672,16.850000381469727,16.31999969482422,6362093.0,13.53864860534668
2010-08-04,17.18000030517578,16.260000228881836,16.260000228881836,17.09000015258789,11251367.0,14.177420616149902
2010-08-05,17.670000076293945,17.0,17.100000381469727,17.389999389648438,12563108.0,14.426292419433594
2010-08-06,17.850000381469727,17.18000030517578,17.299999237060547,17.68000030517578,7850963.0,14.666871070861816
2010-08-09,18.209999084472656,17.579999923706055,17.68000030517578,18.190000534057617,6048318.0,15.089953422546387
2010-08-10,18.510000228881836,17.3799991607666,18.200000762939453,17.510000228881836,6803994.0,14.525842666625977
2010-08-11,18.18000030517578,17.3799991607666,17.399999618530273,17.860000610351562,3654176.0,14.816195487976074
2010-08-12,18.25,17.5,17.700000762939453,17.889999389648438,6598024.0,14.841081619262695
2010-08-13,18.15999984741211,17.600000381469727,17.75,18.020000457763672,4643990.0,14.948927879333496
2010-08-16,18.40999984741211,17.770000457763672,18.020000457763672,18.260000228881836,6916882.0,15.148022651672363
2010-08-17,18.350000381469727,17.729999542236328,18.350000381469727,18.010000228881836,7700722.0,14.940629005432129
2010-08-18,18.0,17.350000381469727,18.0,17.760000228881836,10450718.0,14.733238220214844
2010-08-19,17.969999313354492,17.489999771118164,17.719999313354492,17.530000686645508,5715639.0,14.542434692382812
2010-08-20,17.649999618530273,16.690000534057617,17.540000915527344,16.739999771118164,7574596.0,13.88707160949707
2010-08-23,17.100000381469727,16.739999771118164,16.8799991607666,16.979999542236328,3043311.0,14.086167335510254
2010-08-24,17.25,16.709999084472656,17.049999237060547,17.1299991607666,3731116.0,14.21060562133789
2010-08-25,17.40999984741211,16.899999618530273,17.030000686645508,17.010000228881836,4159664.0,14.111055374145508
2010-08-26,18.3700008392334,17.299999237060547,17.299999237060547,18.34000015258789,12766212.0,15.21438980102539
2010-08-27,18.770000457763672,18.079999923706055,18.290000915527344,18.709999084472656,12129027.0,15.521329879760742
2010-08-30,19.0,18.510000228881836,18.8799991607666,18.829999923706055,9221597.0,15.620880126953125
2010-08-31,19.5,18.559999465942383,18.850000381469727,19.290000915527344,9877616.0,16.002487182617188
2010-09-01,19.549999237060547,18.260000228881836,19.280000686645508,18.530000686645508,7840470.0,15.372007369995117
2010-09-02,19.139999389648438,18.3700008392334,18.610000610351562,18.809999465942383,6123972.0,15.604290008544922
2010-09-03,18.969999313354492,18.40999984741211,18.799999237060547,18.850000381469727,4788897.0,15.637474060058594
2010-09-06,18.950000762939453,18.18000030517578,18.950000762939453,18.290000915527344,7093519.0,15.172910690307617
2010-09-07,18.420000076293945,17.799999237060547,18.18000030517578,18.389999389648438,3807196.0,15.255867958068848
2010-09-08,18.59000015258789,18.100000381469727,18.309999465942383,18.510000228881836,3714780.0,15.35541820526123
2010-09-09,18.579999923706055,17.899999618530273,18.579999923706055,18.139999389648438,6180409.0,15.04847240447998
2010-09-10,19.100000381469727,17.709999084472656,18.010000228881836,19.059999465942383,7552598.0,15.811684608459473
2010-09-13,19.420000076293945,18.690000534057617,19.059999465942383,18.84000015258789,8144731.0,15.62917709350586
2010-09-14,19.059999465942383,18.3799991607666,18.989999771118164,18.510000228881836,7695750.0,15.35541820526123
2010-09-15,18.639999389648438,18.0,18.489999771118164,18.200000762939453,4669026.0,15.098250389099121
2010-09-16,18.329999923706055,17.299999237060547,18.079999923706055,17.579999923706055,5538427.0,14.583911895751953
2010-09-17,18.100000381469727,17.3799991607666,17.579999923706055,17.68000030517578,4903743.0,14.666871070861816
2010-09-20,17.940000534057617,17.420000076293945,17.93000030517578,17.520000457763672,2425998.0,14.534136772155762
2010-09-21,17.799999237060547,17.09000015258789,17.799999237060547,17.40999984741211,2648294.0,14.442883491516113
2010-09-27,18.100000381469727,17.459999084472656,17.459999084472656,18.030000686645508,3115259.0,14.957221031188965
2010-09-28,18.479999542236328,17.829999923706055,17.920000076293945,18.149999618530273,4744880.0,15.056771278381348
2010-09-29,18.469999313354492,17.799999237060547,18.209999084472656,18.1299991607666,4114049.0,15.040179252624512
2010-09-30,18.350000381469727,17.799999237060547,17.809999465942383,18.110000610351562,3029077.0,15.023588180541992
2010-10-08,19.0,18.18000030517578,18.299999237060547,18.6299991607666,8586392.0,15.454964637756348
2010-10-11,18.8700008392334,18.010000228881836,18.780000686645508,18.170000076293945,10651394.0,15.073362350463867
2010-10-12,18.079999923706055,17.149999618530273,17.959999084472656,17.309999465942383,16569799.0,14.359928131103516
2010-10-13,17.440000534057617,16.90999984741211,17.3700008392334,17.239999771118164,11005871.0,14.301856994628906
2010-10-14,16.84000015258789,16.299999237060547,16.829999923706055,16.459999084472656,12638031.0,13.654790878295898
2010-10-15,16.8700008392334,16.100000381469727,16.399999618530273,16.34000015258789,11939026.0,13.555242538452148
2010-10-18,16.75,15.510000228881836,16.280000686645508,16.729999542236328,12213484.0,13.878772735595703
2010-10-19,16.940000534057617,16.399999618530273,16.600000381469727,16.84000015258789,9452640.0,13.9700288772583
2010-10-20,17.239999771118164,16.420000076293945,16.520000457763672,16.979999542236328,9790945.0,14.086167335510254
2010-10-21,17.15999984741211,16.610000610351562,17.020000457763672,16.809999465942383,5916977.0,13.94513988494873
2010-10-22,16.950000762939453,16.729999542236328,16.8799991607666,16.8700008392334,6212144.0,13.994917869567871
2010-10-25,17.389999389648438,16.75,16.979999542236328,17.270000457763672,14614370.0,14.326744079589844
2010-10-26,17.350000381469727,16.860000610351562,17.350000381469727,16.920000076293945,11141908.0,14.036395072937012
2010-10-27,17.049999237060547,16.75,16.93000030517578,16.790000915527344,7181025.0,13.92855167388916
2010-10-28,16.889999389648438,16.5,16.770000457763672,16.549999237060547,7098533.0,13.729451179504395
2010-10-29,17.260000228881836,16.5,16.770000457763672,17.239999771118164,12923010.0,14.301856994628906
2010-11-01,17.799999237060547,17.170000076293945,17.299999237060547,17.690000534057617,16925015.0,14.67516803741455
2010-11-02,17.940000534057617,17.389999389648438,17.799999237060547,17.40999984741211,17280388.0,14.442883491516113
2010-11-03,18.200000762939453,17.270000457763672,17.399999618530273,17.8700008392334,17800017.0,14.824491500854492
2010-11-04,18.420000076293945,17.8799991607666,17.93000030517578,18.149999618530273,13111565.0,15.056771278381348
2010-11-05,18.389999389648438,17.799999237060547,18.299999237060547,17.899999618530273,12325306.0,14.849376678466797
2010-11-08,17.950000762939453,17.600000381469727,17.950000762939453,17.860000610351562,10550071.0,14.816195487976074
2010-11-09,18.559999465942383,17.829999923706055,17.8700008392334,18.260000228881836,13618591.0,15.148022651672363
2010-11-10,19.399999618530273,18.170000076293945,18.350000381469727,18.479999542236328,18723253.0,15.330528259277344
2010-11-11,18.649999618530273,17.889999389648438,18.469999313354492,17.899999618530273,14574892.0,14.849376678466797
2010-11-12,18.309999465942383,16.639999389648438,17.709999084472656,16.790000915527344,12754830.0,13.92855167388916
2010-11-15,17.309999465942383,16.600000381469727,16.899999618530273,17.290000915527344,6885959.0,14.343335151672363
2010-11-16,17.450000762939453,16.5,17.18000030517578,16.6200008392334,7817881.0,13.78752326965332
2010-11-17,16.950000762939453,15.859999656677246,16.399999618530273,15.930000305175781,5813726.0,13.215117454528809
2010-11-18,16.3700008392334,15.930000305175781,16.1299991607666,16.1299991607666,3156814.0,13.381030082702637
2010-11-19,16.579999923706055,16.139999389648438,16.31999969482422,16.549999237060547,3844257.0,13.729451179504395
2010-11-22,16.959999084472656,16.389999389648438,16.510000228881836,16.75,6131934.0,13.895366668701172
2010-11-23,16.719999313354492,15.899999618530273,16.68000030517578,16.290000915527344,6490386.0,13.513763427734375
2010-11-24,17.100000381469727,16.0,16.18000030517578,17.09000015258789,9443501.0,14.177420616149902
2010-11-25,17.31999969482422,17.020000457763672,17.200000762939453,17.260000228881836,7678618.0,14.318449974060059
2010-11-26,18.190000534057617,17.100000381469727,17.260000228881836,18.0,15986118.0,14.932333946228027
2010-11-29,18.399999618530273,17.56999969482422,17.899999618530273,18.059999465942383,12660472.0,14.98210620880127
2010-11-30,18.0,16.440000534057617,18.0,17.110000610351562,12339683.0,14.194012641906738
2010-12-01,17.15999984741211,16.68000030517578,17.0,16.989999771118164,5061717.0,14.094463348388672
2010-12-02,17.260000228881836,16.790000915527344,17.260000228881836,16.920000076293945,7741763.0,14.036395072937012
2010-12-03,16.93000030517578,16.469999313354492,16.850000381469727,16.649999618530273,4203558.0,13.812409400939941
2010-12-06,16.770000457763672,16.06999969482422,16.540000915527344,16.200000762939453,5607573.0,13.43910026550293
2010-12-07,16.520000457763672,16.059999465942383,16.200000762939453,16.489999771118164,4463504.0,13.679676055908203
2010-12-08,16.719999313354492,16.299999237060547,16.3799991607666,16.420000076293945,3860631.0,13.621606826782227
2010-12-09,16.5,16.059999465942383,16.420000076293945,16.100000381469727,3349640.0,13.356144905090332
2010-12-10,16.399999618530273,16.100000381469727,16.100000381469727,16.350000381469727,2203366.0,13.563536643981934
2010-12-13,16.799999237060547,16.399999618530273,16.399999618530273,16.719999313354492,5831389.0,13.870479583740234
2010-12-14,16.799999237060547,16.6200008392334,16.739999771118164,16.790000915527344,4871229.0,13.92855167388916
2010-12-15,17.229999542236328,16.700000762939453,16.790000915527344,16.829999923706055,7382759.0,13.96173095703125
2010-12-16,17.260000228881836,16.700000762939453,17.06999969482422,16.829999923706055,5026552.0,13.96173095703125
2010-12-17,16.920000076293945,16.520000457763672,16.829999923706055,16.6299991607666,4257715.0,13.795817375183105
2010-12-20,16.780000686645508,16.100000381469727,16.639999389648438,16.290000915527344,4510423.0,13.513763427734375
2010-12-21,16.549999237060547,16.200000762939453,16.34000015258789,16.540000915527344,2785717.0,13.721156120300293
2010-12-22,16.56999969482422,16.25,16.549999237060547,16.309999465942383,3019677.0,13.530354499816895
2010-12-23,16.399999618530273,16.020000457763672,16.399999618530273,16.09000015258789,2780252.0,13.347848892211914
2010-12-24,16.209999084472656,15.899999618530273,16.06999969482422,15.979999542236328,2094860.0,13.25659465789795
2010-12-27,16.3700008392334,15.399999618530273,15.989999771118164,15.470000267028809,3373896.0,12.833513259887695
2010-12-28,15.510000228881836,14.619999885559082,15.399999618530273,15.170000076293945,3284319.0,12.584638595581055
2010-12-29,15.289999961853027,15.050000190734863,15.050000190734863,15.260000228881836,1849996.0,12.659302711486816
2010-12-30,15.3100004196167,15.140000343322754,15.289999961853027,15.220000267028809,1975704.0,12.626117706298828
2010-12-31,15.5600004196167,15.180000305175781,15.220000267028809,15.539999961853027,3794789.0,12.891582489013672
2011-01-04,15.640000343322754,15.359999656677246,15.5,15.579999923706055,3484065.0,12.924763679504395
2011-01-05,15.600000381469727,15.359999656677246,15.579999923706055,15.380000114440918,2668064.0,12.758849143981934
2011-01-06,15.489999771118164,15.09000015258789,15.380000114440918,15.119999885559082,2725128.0,12.543160438537598
2011-01-07,15.239999771118164,15.010000228881836,15.15999984741211,15.15999984741211,2437463.0,12.57634449005127
2011-01-10,15.260000228881836,14.640000343322754,15.260000228881836,14.6899995803833,3483086.0,12.186444282531738
2011-01-11,14.6899995803833,14.4399995803833,14.6899995803833,14.539999961853027,2069548.0,12.062006950378418
2011-01-12,14.699999809265137,14.350000381469727,14.630000114440918,14.520000457763672,2791831.0,12.045417785644531
2011-01-13,15.079999923706055,14.479999542236328,14.59000015258789,14.970000267028809,5025287.0,12.418724060058594
2011-01-14,14.970000267028809,14.489999771118164,14.970000267028809,14.550000190734863,2529893.0,12.070302963256836
2011-01-17,14.479999542236328,13.59000015258789,14.380000114440918,13.65999984741211,2857768.0,11.331982612609863
2011-01-18,13.970000267028809,13.510000228881836,13.520000457763672,13.899999618530273,1936067.0,11.531079292297363
2011-01-19,14.149999618530273,13.920000076293945,14.020000457763672,14.130000114440918,2344789.0,11.721882820129395
2011-01-20,14.119999885559082,13.420000076293945,14.119999885559082,13.430000305175781,2556233.0,11.141180992126465
2011-01-21,13.680000305175781,13.399999618530273,13.4399995803833,13.489999771118164,1879124.0,11.190954208374023
2011-01-24,13.630000114440918,13.119999885559082,13.59000015258789,13.220000267028809,2192130.0,10.966970443725586
2011-01-25,13.380000114440918,12.770000457763672,13.380000114440918,12.84000015258789,2543515.0,10.651732444763184
2011-01-26,13.069999694824219,12.800000190734863,12.800000190734863,13.010000228881836,1911307.0,10.792759895324707
2011-01-27,13.350000381469727,12.789999961853027,12.979999542236328,13.25,3251551.0,10.991856575012207
2011-01-28,13.390000343322754,13.119999885559082,13.25,13.380000114440918,3334741.0,11.099700927734375
2011-01-31,13.529999732971191,13.210000038146973,13.359999656677246,13.489999771118164,2817233.0,11.190954208374023
2011-02-01,13.65999984741211,13.399999618530273,13.550000190734863,13.5600004196167,2383541.0,11.249025344848633
2011-02-09,13.65999984741211,13.220000267028809,13.479999542236328,13.239999771118164,2319788.0,10.983561515808105
2011-02-10,13.800000190734863,13.0,13.260000228881836,13.760000228881836,5133331.0,11.414939880371094
2011-02-11,13.90999984741211,13.619999885559082,13.699999809265137,13.859999656677246,5248996.0,11.497897148132324
2011-02-14,14.15999984741211,13.8100004196167,13.899999618530273,14.09000015258789,5403027.0,11.688699722290039
2011-02-15,14.449999809265137,14.029999732971191,14.100000381469727,14.029999732971191,4978794.0,11.638924598693848
2011-02-16,14.210000038146973,13.920000076293945,14.020000457763672,14.199999809265137,3748316.0,11.779952049255371
2011-02-17,14.319999694824219,14.050000190734863,14.279999732971191,14.149999618530273,3645896.0,11.738471984863281
2011-02-18,14.960000038146973,14.09000015258789,14.149999618530273,14.510000228881836,9086622.0,12.03711986541748
2011-02-21,14.6899995803833,14.300000190734863,14.430000305175781,14.680000305175781,4739702.0,12.17814826965332
2011-02-22,14.760000228881836,14.079999923706055,14.680000305175781,14.130000114440918,5158697.0,11.721882820129395
2011-02-23,14.15999984741211,13.979999542236328,14.010000228881836,14.119999885559082,2708507.0,11.71358585357666
2011-02-24,14.180000305175781,14.020000457763672,14.119999885559082,14.100000381469727,3594602.0,11.69699478149414
2011-02-25,14.279999732971191,14.09000015258789,14.100000381469727,14.199999809265137,3693624.0,11.779952049255371
2011-02-28,14.4399995803833,14.199999809265137,14.239999771118164,14.40999984741211,4380019.0,11.95416259765625
2011-03-01,14.789999961853027,14.420000076293945,14.420000076293945,14.630000114440918,7232762.0,12.136670112609863
2011-03-02,14.75,14.449999809265137,14.630000114440918,14.710000038146973,4827998.0,12.203035354614258
2011-03-03,14.880000114440918,14.510000228881836,14.880000114440918,14.569999694824219,5175803.0,12.086894989013672
2011-03-04,14.630000114440918,14.350000381469727,14.550000190734863,14.600000381469727,3370741.0,12.111783027648926
2011-03-07,14.899999618530273,14.640000343322754,14.640000343322754,14.899999618530273,5620605.0,12.36065673828125
2011-03-08,15.069999694824219,14.800000190734863,14.960000038146973,14.979999542236328,4174339.0,12.427020072937012
2011-03-09,15.050000190734863,14.819999694824219,14.949999809265137,14.9399995803833,3244902.0,12.39383602142334
2011-03-10,15.140000343322754,14.720000267028809,14.899999618530273,14.859999656677246,5525241.0,12.327471733093262
2011-03-11,14.850000381469727,14.5,14.729999542236328,14.539999961853027,3773106.0,12.062006950378418
2011-03-14,14.630000114440918,14.399999618530273,14.539999961853027,14.630000114440918,2731289.0,12.136670112609863
2011-03-15,14.600000381469727,14.020000457763672,14.600000381469727,14.210000038146973,3608455.0,11.788248062133789
2011-03-16,14.5600004196167,14.15999984741211,14.1899995803833,14.5,3019074.0,12.028823852539062
2011-03-17,14.350000381469727,14.079999923706055,14.350000381469727,14.140000343322754,3794734.0,11.730177879333496
2011-03-18,14.40999984741211,14.149999618530273,14.300000190734863,14.34000015258789,3144634.0,11.89609432220459
2011-03-21,14.539999961853027,14.289999961853027,14.3100004196167,14.529999732971191,3651765.0,12.053711891174316
2011-03-22,14.930000305175781,14.470000267028809,14.470000267028809,14.890000343322754,7368095.0,12.3523588180542
2011-03-23,15.039999961853027,14.699999809265137,14.859999656677246,14.890000343322754,8159538.0,12.3523588180542
2011-03-24,14.859999656677246,14.65999984741211,14.819999694824219,14.6899995803833,4715463.0,12.186444282531738
2011-03-25,14.890000343322754,14.65999984741211,14.65999984741211,14.779999732971191,3944631.0,12.261104583740234
2011-03-28,14.930000305175781,14.520000457763672,14.920000076293945,14.550000190734863,4424817.0,12.070302963256836
2011-03-29,14.520000457763672,14.279999732971191,14.520000457763672,14.319999694824219,3491617.0,11.879501342773438
2011-03-30,14.350000381469727,14.029999732971191,14.3100004196167,14.079999923706055,2879351.0,11.680402755737305
2011-03-31,14.329999923706055,14.050000190734863,14.079999923706055,14.15999984741211,2150586.0,11.746769905090332
2011-04-01,14.25,14.029999732971191,14.140000343322754,14.220000267028809,1734544.0,11.796545028686523
2011-04-06,14.279999732971191,14.0600004196167,14.220000267028809,14.119999885559082,2578948.0,11.71358585357666
2011-04-07,14.15999984741211,13.859999656677246,14.119999885559082,14.010000228881836,3375109.0,11.622334480285645
2011-04-08,14.069999694824219,13.920000076293945,14.010000228881836,14.050000190734863,3876582.0,11.655516624450684
2011-04-11,14.130000114440918,13.90999984741211,14.050000190734863,13.9399995803833,4623236.0,11.564263343811035
2011-04-12,14.020000457763672,13.779999732971191,13.920000076293945,13.850000381469727,4775000.0,11.489602088928223
2011-04-13,13.979999542236328,13.729999542236328,13.850000381469727,13.970000267028809,2925576.0,11.589151382446289
2011-04-14,14.130000114440918,13.899999618530273,13.979999542236328,14.069999694824219,3737099.0,11.672106742858887
2011-04-15,14.15999984741211,13.890000343322754,14.020000457763672,14.140000343322754,3680018.0,11.730177879333496
2011-04-18,14.130000114440918,13.880000114440918,14.069999694824219,14.039999961853027,2988402.0,11.647220611572266
2011-04-19,14.079999923706055,13.699999809265137,13.9399995803833,13.880000114440918,3049740.0,11.51448917388916
2011-04-20,14.149999618530273,13.819999694824219,13.880000114440918,14.109999656677246,3330953.0,11.705290794372559
2011-04-21,14.449999809265137,14.119999885559082,14.1899995803833,14.34000015258789,6084877.0,11.89609432220459
2011-04-22,14.399999618530273,14.09000015258789,14.300000190734863,14.1899995803833,3344746.0,11.771656036376953
2011-04-25,14.5,14.09000015258789,14.119999885559082,14.34000015258789,6470883.0,11.89609432220459
2011-04-26,14.380000114440918,13.699999809265137,14.260000228881836,13.760000228881836,4545451.0,11.414939880371094
2011-04-27,13.949999809265137,13.170000076293945,13.850000381469727,13.34000015258789,4146345.0,11.066518783569336
2011-04-28,13.460000038146973,12.819999694824219,13.399999618530273,12.890000343322754,3039653.0,10.693209648132324
2011-04-29,13.0600004196167,12.850000381469727,12.90999984741211,13.029999732971191,2498482.0,10.809350967407227
2011-05-03,13.25,13.020000457763672,13.039999961853027,13.229999542236328,2122867.0,10.975264549255371
2011-05-04,13.289999961853027,13.050000190734863,13.199999809265137,13.25,3121836.0,10.991856575012207
2011-05-05,13.550000190734863,13.109999656677246,13.180000305175781,13.5,3075719.0,11.199250221252441
2011-05-06,13.640000343322754,13.319999694824219,13.380000114440918,13.579999923706055,3144944.0,11.265615463256836
2011-05-09,13.6899995803833,13.399999618530273,13.5600004196167,13.529999732971191,2262081.0,11.224137306213379
2011-05-10,13.6899995803833,13.399999618530273,13.470000267028809,13.539999961853027,1259624.0,11.23243236541748
2011-05-11,13.569999694824219,13.329999923706055,13.489999771118164,13.5,1884950.0,11.199250221252441
2011-05-12,13.59000015258789,13.34000015258789,13.460000038146973,13.430000305175781,1584903.0,11.141180992126465
2011-05-13,13.470000267028809,13.130000114440918,13.470000267028809,13.3100004196167,1981516.0,11.041631698608398
2011-05-16,13.380000114440918,13.300000190734863,13.3100004196167,13.300000190734863,1324270.0,11.033336639404297
2011-05-17,13.359999656677246,13.0600004196167,13.289999961853027,13.220000267028809,1588007.0,10.966970443725586
2011-05-18,13.4399995803833,13.15999984741211,13.220000267028809,13.390000343322754,1981920.0,11.107998847961426
2011-05-19,13.979999542236328,13.390000343322754,13.399999618530273,13.779999732971191,6252729.0,11.43153190612793
2011-05-20,13.880000114440918,13.529999732971191,13.880000114440918,13.65999984741211,2635511.0,11.331982612609863
2011-05-23,13.779999732971191,13.0,13.649999618530273,13.079999923706055,2911144.0,10.850830078125
2011-05-24,13.140000343322754,12.710000038146973,13.079999923706055,12.9399995803833,2128880.0,10.734688758850098
2011-05-25,13.220000267028809,12.699999809265137,12.920000076293945,12.869999885559082,2064928.0,10.676619529724121
2011-05-26,13.149999618530273,12.800000190734863,12.880000114440918,12.850000381469727,1162651.0,10.660027503967285
2011-05-27,12.880000114440918,12.319999694824219,12.869999885559082,12.359999656677246,1986849.0,10.253536224365234
2011-05-30,12.489999771118164,12.210000038146973,12.300000190734863,12.300000190734863,1635634.0,10.20376205444336
2011-05-31,12.640000343322754,12.3100004196167,12.319999694824219,12.600000381469727,1083805.0,10.45263385772705
2011-06-01,12.720000267028809,12.510000228881836,12.59000015258789,12.6899995803833,1327748.0,10.527295112609863
2011-06-02,12.550000190734863,12.210000038146973,12.479999542236328,12.430000305175781,1310453.0,10.311606407165527
2011-06-03,12.880000114440918,12.4399995803833,12.460000038146973,12.739999771118164,1871084.0,10.568774223327637
2011-06-07,12.829999923706055,12.65999984741211,12.65999984741211,12.75,1270125.0,10.577071189880371
2011-06-08,12.8100004196167,12.539999961853027,12.699999809265137,12.729999542236328,1483341.0,10.560478210449219
2011-06-09,12.6899995803833,12.279999732971191,12.6899995803833,12.329999923706055,1862760.0,10.22864818572998
2011-06-10,12.510000228881836,12.170000076293945,12.510000228881836,12.319999694824219,1945799.0,10.220353126525879
2011-06-13,12.4399995803833,12.239999771118164,12.3100004196167,12.40999984741211,1524896.0,10.295014381408691
2011-06-14,12.619999885559082,12.300000190734863,12.40999984741211,12.550000190734863,1628082.0,10.411155700683594
2011-06-15,12.670000076293945,12.449999809265137,12.529999732971191,12.479999542236328,1604965.0,10.353084564208984
2011-06-16,12.4399995803833,12.09000015258789,12.4399995803833,12.100000381469727,2082181.0,10.037847518920898
2011-06-17,12.25,11.9399995803833,12.079999923706055,11.979999542236328,1273893.0,9.938298225402832
2011-06-20,12.0600004196167,11.699999809265137,11.989999771118164,11.789999961853027,1179681.0,9.780678749084473
2011-06-21,11.960000038146973,11.819999694824219,11.890000343322754,11.899999618530273,758377.0,9.871932029724121
2011-06-22,12.100000381469727,11.890000343322754,11.890000343322754,11.960000038146973,997632.0,9.921706199645996
2011-06-23,12.289999961853027,11.869999885559082,11.960000038146973,12.210000038146973,1645840.0,10.12909984588623
2011-06-24,12.609999656677246,12.100000381469727,12.199999809265137,12.5,3414016.0,10.369677543640137
2011-06-27,12.899999618530273,12.5,12.5,12.729999542236328,3008504.0,10.560478210449219
2011-06-29,12.859999656677246,12.539999961853027,12.859999656677246,12.539999961853027,3024787.0,10.402860641479492
2011-06-30,12.640000343322754,12.470000267028809,12.5600004196167,12.600000381469727,3367870.0,10.45263385772705
2011-07-01,12.819999694824219,12.569999694824219,12.6899995803833,12.699999809265137,2656668.0,10.535592079162598
2011-07-04,12.949999809265137,12.6899995803833,12.789999961853027,12.9399995803833,3408297.0,10.734688758850098
2011-07-05,12.949999809265137,12.760000228881836,12.949999809265137,12.899999618530273,3164080.0,10.701505661010742
2011-07-06,12.869999885559082,12.6899995803833,12.829999923706055,12.859999656677246,2175850.0,10.668322563171387
2011-07-07,13.970000267028809,12.819999694824219,12.819999694824219,13.699999809265137,14420188.0,11.365167617797852
2011-07-08,14.479999542236328,13.520000457763672,13.529999732971191,13.84000015258789,11849004.0,11.481305122375488
2011-07-11,14.4399995803833,13.619999885559082,13.880000114440918,14.229999542236328,8732286.0,11.804840087890625
2011-07-12,14.3100004196167,13.930000305175781,14.100000381469727,13.979999542236328,7771131.0,11.597445487976074
2011-07-13,14.579999923706055,13.729999542236328,14.0,14.25,10563386.0,11.821432113647461
2011-07-15,14.4399995803833,14.050000190734863,14.15999984741211,14.220000267028809,6081557.0,11.796545028686523
2011-07-18,14.489999771118164,14.1899995803833,14.220000267028809,14.210000038146973,5370402.0,11.788248062133789
2011-07-19,14.1899995803833,13.8100004196167,14.1899995803833,13.899999618530273,5236682.0,11.531079292297363
2011-07-20,14.09000015258789,13.6899995803833,13.979999542236328,13.869999885559082,4813081.0,11.506193161010742
2011-07-21,14.279999732971191,13.75,13.869999885559082,13.90999984741211,6264236.0,11.539376258850098
2011-07-22,14.149999618530273,13.699999809265137,13.880000114440918,14.09000015258789,5242662.0,11.688699722290039
2011-07-25,14.109999656677246,13.260000228881836,14.109999656677246,13.34000015258789,6408483.0,11.066518783569336
2011-07-26,13.579999923706055,13.079999923706055,13.34000015258789,13.319999694824219,3961386.0,11.049927711486816
2011-07-27,13.65999984741211,13.199999809265137,13.199999809265137,13.619999885559082,4359555.0,11.298798561096191
2011-07-28,13.59000015258789,13.260000228881836,13.550000190734863,13.489999771118164,4001617.0,11.190954208374023
2011-07-29,13.699999809265137,13.380000114440918,13.380000114440918,13.489999771118164,3638650.0,11.190954208374023
2011-08-01,13.649999618530273,13.34000015258789,13.489999771118164,13.489999771118164,2081890.0,11.190954208374023
2011-08-02,13.489999771118164,13.079999923706055,13.399999618530273,13.350000381469727,3587854.0,11.074813842773438
2011-08-03,13.5,13.119999885559082,13.1899995803833,13.390000343322754,3241685.0,11.107998847961426
2011-08-04,13.75,13.40999984741211,13.40999984741211,13.680000305175781,4501343.0,11.348575592041016
2011-08-05,13.640000343322754,13.100000381469727,13.220000267028809,13.479999542236328,3968681.0,11.182657241821289
2011-08-08,13.5600004196167,12.369999885559082,13.300000190734863,12.680000305175781,5534442.0,10.518999099731445
2011-08-09,12.779999732971191,12.039999961853027,12.199999809265137,12.539999961853027,4180579.0,10.402860641479492
2011-08-10,13.100000381469727,12.65999984741211,12.720000267028809,13.020000457763672,5739242.0,10.801054000854492
2011-08-11,14.319999694824219,12.680000305175781,12.729999542236328,14.300000190734863,23366911.0,11.862911224365234
2011-08-12,14.40999984741211,14.149999618530273,14.25,14.1899995803833,13716929.0,11.771656036376953
2011-08-15,14.510000228881836,14.050000190734863,14.289999961853027,14.119999885559082,11799553.0,11.71358585357666
2011-08-16,14.3100004196167,13.9399995803833,14.15999984741211,14.180000305175781,8251404.0,11.763360977172852
2011-08-17,14.229999542236328,13.930000305175781,14.100000381469727,14.180000305175781,5620874.0,11.763360977172852
2011-08-18,14.229999542236328,13.640000343322754,14.210000038146973,13.65999984741211,6071747.0,11.331982612609863
2011-08-19,13.550000190734863,13.199999809265137,13.220000267028809,13.460000038146973,5044802.0,11.166067123413086
2011-08-22,13.9399995803833,13.3100004196167,13.550000190734863,13.420000076293945,7998551.0,11.132885932922363
2011-08-23,13.770000457763672,13.369999885559082,13.40999984741211,13.75,4489936.0,11.406643867492676
2011-08-24,13.75,13.399999618530273,13.609999656677246,13.449999809265137,3516817.0,11.322461128234863
2011-08-25,13.729999542236328,13.40999984741211,13.40999984741211,13.6899995803833,3653048.0,11.524497032165527
2011-08-26,14.020000457763672,13.600000381469727,13.65999984741211,13.930000305175781,5084960.0,11.72653579711914
2011-08-29,14.319999694824219,13.819999694824219,13.970000267028809,14.1899995803833,8512703.0,11.94540786743164
2011-08-30,14.25,13.84000015258789,14.199999809265137,13.930000305175781,5295363.0,11.72653579711914
2011-08-31,14.15999984741211,13.670000076293945,14.09000015258789,13.880000114440918,4486763.0,11.684444427490234
2011-09-01,14.170000076293945,13.829999923706055,13.979999542236328,13.970000267028809,5910815.0,11.760207176208496
2011-09-02,13.930000305175781,13.300000190734863,13.869999885559082,13.449999809265137,5528024.0,11.322461128234863
2011-09-05,13.40999984741211,13.109999656677246,13.3100004196167,13.1899995803833,3498603.0,11.103588104248047
2011-09-06,13.300000190734863,12.65999984741211,13.15999984741211,12.800000190734863,3277212.0,10.77527904510498
2011-09-07,13.15999984741211,12.84000015258789,12.899999618530273,13.140000343322754,3366032.0,11.061497688293457
2011-09-08,13.390000343322754,12.970000267028809,13.220000267028809,12.989999771118164,3081319.0,10.935225486755371
2011-09-09,13.180000305175781,12.819999694824219,12.989999771118164,12.930000305175781,1982465.0,10.884716033935547
2011-09-13,12.8100004196167,12.399999618530273,12.8100004196167,12.520000457763672,2752156.0,10.539570808410645
2011-09-14,12.670000076293945,12.239999771118164,12.579999923706055,12.640000343322754,1969335.0,10.640588760375977
2011-09-15,12.970000267028809,12.600000381469727,12.640000343322754,12.699999809265137,2341054.0,10.6910982131958
2011-09-16,12.880000114440918,12.6899995803833,12.800000190734863,12.699999809265137,1562900.0,10.6910982131958
2011-09-19,12.619999885559082,12.289999961853027,12.550000190734863,12.34000015258789,2795356.0,10.388043403625488
2011-09-20,12.399999618530273,12.09000015258789,12.350000381469727,12.229999542236328,2701138.0,10.295442581176758
2011-09-21,12.699999809265137,12.180000305175781,12.260000228881836,12.680000305175781,3118997.0,10.674261093139648
2011-09-22,12.65999984741211,12.149999618530273,12.529999732971191,12.170000076293945,4043849.0,10.24493408203125
2011-09-23,12.199999809265137,11.869999885559082,11.989999771118164,12.09000015258789,2710597.0,10.177589416503906
2011-09-26,12.25,11.880000114440918,12.010000228881836,11.949999809265137,1929244.0,10.059733390808105
2011-09-27,12.149999618530273,11.949999809265137,12.0600004196167,12.079999923706055,1727990.0,10.169170379638672
2011-09-28,12.25,11.850000381469727,12.25,11.890000343322754,1774207.0,10.009224891662598
2011-09-29,11.9399995803833,11.600000381469727,11.800000190734863,11.680000305175781,2121272.0,9.832443237304688
2011-09-30,11.819999694824219,11.050000190734863,11.779999732971191,11.1899995803833,4572993.0,9.419951438903809
2011-10-10,11.34000015258789,11.130000114440918,11.229999542236328,11.149999618530273,1767601.0,9.38627815246582
2011-10-11,11.5600004196167,11.0,11.479999542236328,11.130000114440918,1912743.0,9.3694429397583
2011-10-12,11.510000228881836,11.0,11.100000381469727,11.460000038146973,2521833.0,9.64724349975586
2011-10-13,11.779999732971191,11.359999656677246,11.449999809265137,11.739999771118164,3630761.0,9.882950782775879
2011-10-14,11.779999732971191,11.550000190734863,11.779999732971191,11.65999984741211,2184905.0,9.815605163574219
2011-10-17,11.819999694824219,11.619999885559082,11.680000305175781,11.75,1637002.0,9.891369819641113
2011-10-18,11.739999771118164,11.1899995803833,11.630000114440918,11.220000267028809,2332268.0,9.445206642150879
2011-10-19,11.359999656677246,11.149999618530273,11.3100004196167,11.229999542236328,1214575.0,9.453624725341797
2011-10-20,11.1899995803833,10.539999961853027,11.1899995803833,10.670000076293945,2984903.0,8.982207298278809
2011-10-21,10.710000038146973,10.149999618530273,10.670000076293945,10.25,2539784.0,8.628642082214355
2011-10-24,10.609999656677246,10.170000076293945,10.390000343322754,10.579999923706055,2001410.0,8.906442642211914
2011-10-25,10.930000305175781,10.520000457763672,10.579999923706055,10.890000343322754,2564119.0,9.167407035827637
2011-10-26,11.09000015258789,10.6899995803833,10.800000190734863,10.890000343322754,2652165.0,9.167407035827637
2011-10-27,11.020000457763672,10.739999771118164,10.899999618530273,10.800000190734863,2275891.0,9.091642379760742
2011-10-28,11.170000076293945,10.930000305175781,10.979999542236328,11.170000076293945,2873255.0,9.403114318847656
2011-10-31,11.15999984741211,10.869999885559082,11.050000190734863,11.029999732971191,3592491.0,9.285261154174805
2011-11-01,11.130000114440918,10.800000190734863,10.899999618530273,11.0600004196167,3941783.0,9.310516357421875
2011-11-02,11.130000114440918,10.6899995803833,10.899999618530273,11.119999885559082,3526401.0,9.361023902893066
2011-11-03,11.399999618530273,11.149999618530273,11.149999618530273,11.210000038146973,4748962.0,9.436788558959961
2011-11-04,11.34000015258789,11.130000114440918,11.300000190734863,11.279999732971191,3397063.0,9.495715141296387
2011-11-07,11.369999885559082,11.170000076293945,11.25,11.1899995803833,3127664.0,9.419951438903809
2011-11-08,11.279999732971191,11.029999732971191,11.1899995803833,11.09000015258789,2643065.0,9.335770606994629
2011-11-09,11.579999923706055,11.119999885559082,11.119999885559082,11.5600004196167,7841227.0,9.731424331665039
2011-11-10,11.470000267028809,11.3100004196167,11.430000305175781,11.329999923706055,4406067.0,9.537806510925293
2011-11-11,11.420000076293945,11.210000038146973,11.329999923706055,11.25,2429285.0,9.470460891723633
2011-11-14,11.600000381469727,11.359999656677246,11.369999885559082,11.529999732971191,4702219.0,9.706170082092285
2011-11-15,11.640000343322754,11.399999618530273,11.489999771118164,11.609999656677246,3503401.0,9.773513793945312
2011-11-16,11.640000343322754,11.109999656677246,11.640000343322754,11.220000267028809,4517795.0,9.445206642150879
2011-11-17,11.359999656677246,11.180000305175781,11.199999809265137,11.25,2975055.0,9.470460891723633
2011-11-18,11.199999809265137,10.710000038146973,11.199999809265137,10.789999961853027,3897518.0,9.083224296569824
2011-11-21,10.920000076293945,10.710000038146973,10.710000038146973,10.880000114440918,1271620.0,9.158987998962402
2011-11-22,11.069999694824219,10.75,10.800000190734863,10.989999771118164,2469541.0,9.251585960388184
2011-11-23,11.529999732971191,10.989999771118164,10.989999771118164,11.479999542236328,9953052.0,9.664078712463379
2011-11-24,12.039999961853027,11.289999961853027,11.399999618530273,11.920000076293945,15462983.0,10.034479141235352
2011-11-25,12.25,11.710000038146973,11.8100004196167,12.100000381469727,13665533.0,10.186006546020508
2011-11-28,12.199999809265137,11.869999885559082,12.079999923706055,12.100000381469727,9564782.0,10.186006546020508
2011-11-29,12.199999809265137,11.960000038146973,12.15999984741211,12.020000457763672,6646361.0,10.118661880493164
2011-11-30,12.25,11.380000114440918,11.979999542236328,11.920000076293945,11096298.0,10.034479141235352
2011-12-01,12.430000305175781,11.960000038146973,12.109999656677246,12.229999542236328,17288723.0,10.295442581176758
2011-12-02,12.149999618530273,11.779999732971191,12.079999923706055,12.029999732971191,6887379.0,10.127080917358398
2011-12-05,12.0,11.180000305175781,11.890000343322754,11.430000305175781,5408929.0,9.621988296508789
2011-12-06,11.75,11.199999809265137,11.430000305175781,11.460000038146973,7011965.0,9.64724349975586
2011-12-07,11.5600004196167,11.1899995803833,11.460000038146973,11.300000190734863,5682241.0,9.512552261352539
2011-12-08,11.300000190734863,10.75,11.289999961853027,11.09000015258789,5567199.0,9.335770606994629
2011-12-09,11.130000114440918,10.800000190734863,10.979999542236328,10.90999984741211,2897502.0,9.18424129486084
2011-12-12,10.970000267028809,10.8100004196167,10.8100004196167,10.899999618530273,1718621.0,9.175825119018555
2011-12-13,10.899999618530273,10.3100004196167,10.819999694824219,10.380000114440918,2654116.0,8.738080024719238
2011-12-14,10.529999732971191,10.350000381469727,10.399999618530273,10.399999618530273,1781298.0,8.754914283752441
2011-12-15,10.449999809265137,9.930000305175781,10.399999618530273,10.0,3505236.0,8.418188095092773
2011-12-16,10.399999618530273,9.880000114440918,10.0,10.399999618530273,2674021.0,8.754914283752441
2011-12-19,10.329999923706055,9.979999542236328,10.279999732971191,10.289999961853027,2690114.0,8.662315368652344
2011-12-20,10.460000038146973,10.199999809265137,10.279999732971191,10.210000038146973,2077082.0,8.594970703125
2011-12-21,10.390000343322754,9.989999771118164,10.390000343322754,9.989999771118164,2467449.0,8.409768104553223
2011-12-22,9.989999771118164,9.399999618530273,9.949999809265137,9.819999694824219,2838904.0,8.2666597366333
2011-12-23,10.09000015258789,9.649999618530273,9.720000267028809,9.899999618530273,2969010.0,8.334005355834961
2011-12-26,10.100000381469727,9.6899995803833,9.84000015258789,9.699999809265137,2857912.0,8.165641784667969
2011-12-27,9.670000076293945,9.1899995803833,9.600000381469727,9.279999732971191,3431900.0,7.812077522277832
2011-12-28,9.3100004196167,8.699999809265137,9.3100004196167,9.0,4339295.0,7.576369285583496
2011-12-29,9.1899995803833,8.850000381469727,8.880000114440918,9.020000457763672,3375424.0,7.593206405639648
2011-12-30,9.1899995803833,9.029999732971191,9.0600004196167,9.119999885559082,1975664.0,7.677387237548828
2012-01-04,9.229999542236328,8.779999732971191,9.170000076293945,8.8100004196167,2416079.0,7.416424751281738
2012-01-05,8.75,8.210000038146973,8.699999809265137,8.260000228881836,2610040.0,6.9534220695495605
2012-01-06,8.350000381469727,8.130000114440918,8.220000267028809,8.329999923706055,1915406.0,7.012350082397461
2012-01-09,8.680000305175781,8.149999618530273,8.329999923706055,8.649999618530273,2975292.0,7.281732559204102
2012-01-10,9.199999809265137,8.579999923706055,8.600000381469727,9.130000114440918,7399441.0,7.68580436706543
2012-01-11,9.210000038146973,8.899999618530273,9.119999885559082,9.109999656677246,5200971.0,7.668969631195068
2012-01-12,9.199999809265137,8.979999542236328,9.0,9.010000228881836,3753529.0,7.5847859382629395
2012-01-13,9.170000076293945,8.670000076293945,9.020000457763672,8.90999984741211,6606899.0,7.500605583190918
2012-01-16,8.9399995803833,8.6899995803833,8.729999542236328,8.930000305175781,3247343.0,7.517441749572754
2012-01-17,9.819999694824219,9.010000228881836,9.050000190734863,9.8100004196167,13058412.0,8.2582426071167
2012-01-18,10.100000381469727,9.319999694824219,9.699999809265137,9.380000114440918,8709709.0,7.8962602615356445
2012-01-19,9.539999961853027,9.239999771118164,9.350000381469727,9.449999809265137,3175854.0,7.95518684387207
2012-01-20,9.819999694824219,9.380000114440918,9.5,9.609999656677246,7183390.0,8.08987808227539
2012-01-30,9.609999656677246,9.350000381469727,9.600000381469727,9.359999656677246,3021193.0,7.879424571990967
2012-01-31,9.609999656677246,9.260000228881836,9.260000228881836,9.520000457763672,2827957.0,8.014113426208496
2012-02-01,9.6899995803833,9.40999984741211,9.460000038146973,9.5,3630718.0,7.997279167175293
2012-02-02,9.770000457763672,9.470000267028809,9.5,9.680000305175781,3059213.0,8.148805618286133
2012-02-03,9.819999694824219,9.600000381469727,9.680000305175781,9.779999732971191,4490520.0,8.232985496520996
2012-02-06,9.949999809265137,9.720000267028809,9.819999694824219,9.899999618530273,3468712.0,8.334005355834961
2012-02-07,10.199999809265137,9.720000267028809,9.850000381469727,9.949999809265137,7281505.0,8.37609577178955
2012-02-08,10.9399995803833,9.829999923706055,9.930000305175781,10.5600004196167,9032701.0,8.889606475830078
2012-02-09,10.789999961853027,10.399999618530273,10.489999771118164,10.470000267028809,10956952.0,8.8138427734375
2012-02-10,10.609999656677246,10.319999694824219,10.420000076293945,10.539999961853027,4120628.0,8.87276840209961
2012-02-13,10.8100004196167,10.350000381469727,10.390000343322754,10.649999618530273,5412244.0,8.96536922454834
2012-02-14,10.680000305175781,10.4399995803833,10.649999618530273,10.520000457763672,3644309.0,8.85593318939209
2012-02-15,10.710000038146973,10.390000343322754,10.470000267028809,10.579999923706055,4341907.0,8.906442642211914
2012-02-16,10.65999984741211,10.300000190734863,10.579999923706055,10.390000343322754,4321526.0,8.74649715423584
2012-02-17,10.569999694824219,10.289999961853027,10.449999809265137,10.329999923706055,2971275.0,8.6959867477417
2012-02-20,10.680000305175781,10.380000114440918,10.5,10.430000305175781,5378933.0,8.780169486999512
2012-02-21,10.880000114440918,10.399999618530273,10.430000305175781,10.859999656677246,9523988.0,9.142151832580566
2012-02-22,10.90999984741211,10.710000038146973,10.789999961853027,10.899999618530273,5815974.0,9.175825119018555
2012-02-23,11.0,10.75,10.899999618530273,10.920000076293945,4363407.0,9.19266128540039
2012-02-24,11.65999984741211,11.170000076293945,11.449999809265137,11.210000038146973,11147770.0,9.436788558959961
2012-02-27,11.369999885559082,11.079999923706055,11.140000343322754,11.100000381469727,7954970.0,9.344186782836914
2012-02-28,11.350000381469727,11.0,11.079999923706055,11.300000190734863,7437928.0,9.512552261352539
2012-02-29,11.850000381469727,11.210000038146973,11.25,11.4399995803833,10165619.0,9.63040542602539
2012-03-01,11.880000114440918,11.420000076293945,11.430000305175781,11.819999694824219,9185010.0,9.950298309326172
2012-03-02,11.979999542236328,11.649999618530273,11.800000190734863,11.859999656677246,6579493.0,9.983970642089844
2012-03-05,12.510000228881836,11.8100004196167,11.829999923706055,12.420000076293945,13533920.0,10.455389022827148
2012-03-06,12.59000015258789,12.210000038146973,12.3100004196167,12.279999732971191,10009610.0,10.337533950805664
2012-03-07,12.289999961853027,11.779999732971191,12.020000457763672,11.789999961853027,8531140.0,9.925042152404785
2012-03-08,12.260000228881836,11.800000190734863,11.899999618530273,12.069999694824219,5864984.0,10.160752296447754
2012-03-09,13.279999732971191,12.109999656677246,12.119999885559082,13.279999732971191,27577050.0,11.179352760314941
2012-03-12,13.90999984741211,13.369999885559082,13.65999984741211,13.430000305175781,27180366.0,11.305625915527344
2012-03-13,14.4399995803833,13.380000114440918,13.5,14.350000381469727,22902066.0,12.080099105834961
2012-03-14,14.779999732971191,13.34000015258789,14.289999961853027,13.609999656677246,24706804.0,11.4571533203125
2012-03-15,14.119999885559082,13.449999809265137,13.609999656677246,13.930000305175781,19007829.0,11.72653579711914
2012-03-16,15.0,13.899999618530273,13.9399995803833,14.819999694824219,23133803.0,12.475752830505371
2012-03-19,14.819999694824219,14.300000190734863,14.6899995803833,14.6899995803833,16357258.0,12.366316795349121
2012-03-20,14.510000228881836,13.75,14.5,13.84000015258789,14149786.0,11.650772094726562
2012-03-21,13.930000305175781,13.199999809265137,13.859999656677246,13.600000381469727,13997454.0,11.448734283447266
2012-03-22,13.899999618530273,13.5,13.59000015258789,13.630000114440918,9003967.0,11.47398853302002
2012-03-23,13.899999618530273,13.319999694824219,13.510000228881836,13.350000381469727,8568185.0,11.238280296325684
2012-03-26,14.109999656677246,13.289999961853027,13.479999542236328,14.09000015258789,14237422.0,11.861226081848145
2012-03-27,14.300000190734863,13.5,14.010000228881836,13.550000190734863,11923364.0,11.406643867492676
2012-03-28,13.460000038146973,12.550000190734863,13.260000228881836,12.84000015258789,15266750.0,10.808952331542969
2012-03-29,13.149999618530273,12.619999885559082,12.75,12.8100004196167,10139933.0,10.783698081970215
2012-03-30,12.84000015258789,11.979999542236328,12.729999542236328,12.300000190734863,9206516.0,10.3543701171875
2012-04-05,13.489999771118164,12.25,12.359999656677246,13.270000457763672,11037895.0,11.170936584472656
2012-04-06,13.949999809265137,13.079999923706055,13.1899995803833,13.680000305175781,12811658.0,11.516080856323242
2012-04-09,13.850000381469727,13.289999961853027,13.649999618530273,13.449999809265137,6526843.0,11.322461128234863
2012-04-10,13.520000457763672,12.739999771118164,13.350000381469727,13.319999694824219,8234337.0,11.21302604675293
2012-04-11,13.399999618530273,12.920000076293945,13.0600004196167,13.279999732971191,10022712.0,11.179352760314941
2012-04-12,13.739999771118164,12.949999809265137,13.300000190734863,13.670000076293945,10169601.0,11.50766372680664
2012-04-13,13.600000381469727,13.260000228881836,13.5600004196167,13.390000343322754,9554100.0,11.271952629089355
2012-04-16,13.520000457763672,13.199999809265137,13.300000190734863,13.260000228881836,5717719.0,11.162517547607422
2012-04-17,13.289999961853027,12.699999809265137,13.199999809265137,12.720000267028809,7840244.0,10.707935333251953
2012-04-18,13.109999656677246,12.600000381469727,12.779999732971191,12.989999771118164,6306035.0,10.935225486755371
2012-04-19,13.100000381469727,12.670000076293945,13.0,12.729999542236328,5824068.0,10.716351509094238
2012-04-20,13.140000343322754,12.720000267028809,12.720000267028809,13.0,6241298.0,10.943643569946289
2012-04-23,13.5600004196167,12.930000305175781,12.930000305175781,13.300000190734863,12209084.0,11.196188926696777
2012-04-24,13.800000190734863,12.8100004196167,13.220000267028809,13.75,11392141.0,11.575007438659668
2012-04-25,13.899999618530273,13.5,13.75,13.640000343322754,8332946.0,11.482407569885254
2012-04-26,13.829999923706055,13.020000457763672,13.399999618530273,13.670000076293945,11771590.0,11.50766372680664
2012-04-27,14.479999542236328,13.520000457763672,13.550000190734863,13.890000343322754,17146604.0,11.692862510681152
2012-05-02,14.369999885559082,13.819999694824219,14.050000190734863,14.079999923706055,14233995.0,11.85280704498291
2012-05-03,15.489999771118164,13.899999618530273,14.010000228881836,14.90999984741211,24902355.0,12.551519393920898
2012-05-04,15.140000343322754,14.65999984741211,14.729999542236328,15.020000457763672,15665625.0,12.64411735534668
2012-05-07,15.279999732971191,14.75,14.880000114440918,15.050000190734863,13394425.0,12.669373512268066
2012-05-08,15.050000190734863,14.40999984741211,15.010000228881836,14.5,12236481.0,12.20637035369873
2012-05-09,14.779999732971191,14.149999618530273,14.300000190734863,14.380000114440918,8185796.0,12.105353355407715
2012-05-10,14.649999618530273,14.300000190734863,14.350000381469727,14.4399995803833,6445723.0,12.155861854553223
2012-05-11,14.829999923706055,14.279999732971191,14.449999809265137,14.520000457763672,11959758.0,12.2232084274292
2012-05-14,14.6899995803833,13.920000076293945,14.670000076293945,13.949999809265137,11146342.0,11.743371963500977
2012-05-15,14.039999961853027,13.640000343322754,13.75,14.010000228881836,9187591.0,11.7938814163208
2012-05-16,14.050000190734863,13.649999618530273,13.920000076293945,13.680000305175781,7445598.0,11.516080856323242
2012-05-17,13.930000305175781,13.5,13.789999961853027,13.859999656677246,7431577.0,11.667606353759766
2012-05-18,14.220000267028809,13.600000381469727,13.720000267028809,13.770000457763672,8236825.0,11.591845512390137
2012-05-21,14.5600004196167,13.710000038146973,13.710000038146973,14.380000114440918,12594408.0,12.105353355407715
2012-05-22,15.100000381469727,14.279999732971191,14.399999618530273,14.920000076293945,18799475.0,12.559935569763184
2012-05-23,15.699999809265137,14.720000267028809,14.75,15.359999656677246,34973761.0,12.93033504486084
2012-05-24,15.470000267028809,14.5,15.199999809265137,14.670000076293945,19649338.0,12.349480628967285
2012-05-25,14.699999809265137,14.25,14.630000114440918,14.359999656677246,10819225.0,12.088517189025879
2012-05-28,14.890000343322754,14.029999732971191,14.25,14.84000015258789,11926149.0,12.492588996887207
2012-05-29,15.09000015258789,14.510000228881836,14.75,14.850000381469727,12638330.0,12.501008033752441
2012-05-30,15.140000343322754,14.760000228881836,14.800000190734863,14.899999618530273,9365631.0,12.543099403381348
2012-05-31,15.25,14.760000228881836,14.800000190734863,15.149999618530273,12344175.0,12.75355339050293
2012-06-01,15.739999771118164,15.170000076293945,15.180000305175781,15.4399995803833,19578399.0,12.997681617736816
2012-06-04,15.520000457763672,14.789999961853027,15.15999984741211,14.8100004196167,14663692.0,12.46733570098877
2012-06-05,14.970000267028809,14.5,14.869999885559082,14.630000114440918,8213038.0,12.315808296203613
2012-06-06,14.819999694824219,14.289999961853027,14.699999809265137,14.380000114440918,7625762.0,12.105353355407715
2012-06-07,14.680000305175781,14.199999809265137,14.649999618530273,14.300000190734863,7196116.0,12.038009643554688
2012-06-08,14.430000305175781,13.989999771118164,14.390000343322754,14.100000381469727,6950515.0,11.869644165039062
2012-06-11,14.1899995803833,13.600000381469727,14.100000381469727,14.0600004196167,8818310.0,11.83597183227539
2012-06-12,14.220000267028809,13.84000015258789,13.949999809265137,14.100000381469727,5924148.0,11.869644165039062
2012-06-13,14.649999618530273,14.079999923706055,14.15999984741211,14.619999885559082,9133444.0,12.307390213012695
2012-06-14,15.130000114440918,14.449999809265137,14.5,14.770000457763672,15254736.0,12.433663368225098
2012-06-15,15.119999885559082,14.75,14.8100004196167,14.899999618530273,11379439.0,12.543099403381348
2012-06-18,15.260000228881836,14.800000190734863,14.989999771118164,15.100000381469727,8599026.0,12.711462020874023
2012-06-19,15.119999885559082,14.449999809265137,15.050000190734863,14.470000267028809,8260111.0,12.18111801147461
2012-06-20,14.670000076293945,14.1899995803833,14.449999809265137,14.3100004196167,4645478.0,12.046425819396973
2012-06-21,14.4399995803833,14.100000381469727,14.270000457763672,14.369999885559082,4374639.0,12.096936225891113
2012-06-25,14.4399995803833,14.079999923706055,14.300000190734863,14.149999618530273,3546272.0,11.911734580993652
2012-06-26,14.09000015258789,13.5,14.0,13.829999923706055,5845627.0,11.642352104187012
2012-06-27,14.279999732971191,13.779999732971191,13.850000381469727,14.109999656677246,6712374.0,11.878063201904297
2012-06-28,14.260000228881836,13.850000381469727,14.119999885559082,13.890000343322754,5238719.0,11.692862510681152
2012-06-29,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,11.692862510681152
2012-07-02,15.279999732971191,14.329999923706055,14.430000305175781,14.899999618530273,25034505.0,12.543099403381348
2012-07-03,15.329999923706055,14.59000015258789,14.699999809265137,15.25,21143032.0,12.837736129760742
2012-07-04,15.25,14.890000343322754,15.199999809265137,14.970000267028809,11660189.0,12.60202693939209
2012-07-05,16.450000762939453,14.880000114440918,14.9399995803833,16.049999237060547,35109558.0,13.511190414428711
2012-07-06,17.049999237060547,15.75,15.75,16.6299991607666,37238803.0,13.999445915222168
2012-07-09,16.790000915527344,16.200000762939453,16.399999618530273,16.270000457763672,17990438.0,13.696392059326172
2012-07-10,16.59000015258789,15.109999656677246,16.139999389648438,15.289999961853027,22813191.0,12.871408462524414
2012-07-11,16.399999618530273,14.890000343322754,15.279999732971191,16.350000381469727,21229501.0,13.763736724853516
2012-07-12,16.75,15.6899995803833,16.049999237060547,15.869999885559082,28455378.0,13.359663009643555
2012-07-13,16.739999771118164,15.510000228881836,15.729999542236328,16.450000762939453,22490261.0,13.847918510437012
2012-07-16,16.959999084472656,16.219999313354492,16.399999618530273,16.260000228881836,23824557.0,13.687973022460938
2012-07-17,15.9399995803833,15.220000267028809,15.869999885559082,15.75,16825728.0,13.258646011352539
2012-07-18,15.899999618530273,15.119999885559082,15.5600004196167,15.600000381469727,11629555.0,13.132373809814453
2012-07-19,15.670000076293945,15.260000228881836,15.649999618530273,15.5,11215559.0,13.048190116882324
2012-07-20,15.670000076293945,14.829999923706055,15.470000267028809,14.90999984741211,13809247.0,12.551519393920898
2012-07-23,14.789999961853027,14.210000038146973,14.5,14.359999656677246,9847289.0,12.088517189025879
2012-07-24,14.75,14.25,14.289999961853027,14.569999694824219,9924954.0,12.265299797058105
2012-07-25,14.699999809265137,14.15999984741211,14.5,14.1899995803833,8303224.0,11.94540786743164
2012-07-26,14.449999809265137,13.859999656677246,14.220000267028809,13.90999984741211,7877568.0,11.709698677062988
2012-07-27,14.050000190734863,13.149999618530273,13.970000267028809,13.5,10931978.0,11.36455249786377
2012-07-30,13.619999885559082,13.1899995803833,13.539999961853027,13.380000114440918,7637436.0,11.26353645324707
2012-07-31,13.470000267028809,12.75,13.359999656677246,12.8100004196167,8689376.0,10.783698081970215
2012-08-01,13.220000267028809,12.65999984741211,12.680000305175781,12.869999885559082,8878917.0,10.834207534790039
2012-08-02,13.15999984741211,12.699999809265137,12.850000381469727,12.880000114440918,6684242.0,10.842625617980957
2012-08-03,13.550000190734863,12.84000015258789,12.970000267028809,13.520000457763672,10324606.0,11.381388664245605
2012-08-06,13.829999923706055,13.300000190734863,13.319999694824219,13.739999771118164,7783294.0,11.56658935546875
2012-08-07,13.9399995803833,13.5,13.760000228881836,13.6899995803833,7601869.0,11.524497032165527
2012-08-08,13.710000038146973,13.239999771118164,13.710000038146973,13.369999885559082,6700162.0,11.255114555358887
2012-08-09,14.09000015258789,13.260000228881836,13.329999923706055,14.069999694824219,15010822.0,11.844389915466309
2012-08-10,13.979999542236328,13.619999885559082,13.899999618530273,13.760000228881836,9034760.0,11.583426475524902
2012-08-13,13.880000114440918,13.350000381469727,13.800000190734863,13.380000114440918,6784961.0,11.26353645324707
2012-08-14,13.649999618530273,13.199999809265137,13.300000190734863,13.579999923706055,5889286.0,11.431897163391113
2012-08-15,13.720000267028809,13.300000190734863,13.5,13.369999885559082,4852228.0,11.255114555358887
2012-08-16,13.449999809265137,13.0,13.319999694824219,13.0600004196167,4784445.0,10.994153022766113
2012-08-17,13.119999885559082,12.489999771118164,13.029999732971191,12.699999809265137,7448405.0,10.6910982131958
2012-08-20,12.930000305175781,12.390000343322754,12.600000381469727,12.829999923706055,4699410.0,10.800533294677734
2012-08-21,13.15999984741211,12.770000457763672,12.789999961853027,13.069999694824219,4518125.0,11.002572059631348
2012-08-22,13.15999984741211,12.789999961853027,13.109999656677246,12.899999618530273,4136017.0,10.859461784362793
2012-08-23,12.960000038146973,12.630000114440918,12.800000190734863,12.859999656677246,3056981.0,10.825787544250488
2012-08-24,12.770000457763672,12.449999809265137,12.65999984741211,12.470000267028809,3207397.0,10.66331672668457
2012-08-27,12.300000190734863,11.949999809265137,12.220000267028809,11.989999771118164,4530869.0,10.252860069274902
2012-08-28,12.050000190734863,11.75,11.899999618530273,11.8100004196167,5387178.0,10.09893798828125
2012-08-29,11.949999809265137,11.5,11.829999923706055,11.539999961853027,3442445.0,9.868057250976562
2012-08-30,11.59000015258789,10.680000305175781,11.5,10.869999885559082,7948949.0,9.295127868652344
2012-08-31,11.229999542236328,10.869999885559082,10.930000305175781,11.140000343322754,3997502.0,9.526010513305664
2012-09-03,11.630000114440918,11.109999656677246,11.15999984741211,11.600000381469727,6706248.0,9.919364929199219
2012-09-04,11.9399995803833,11.399999618530273,11.75,11.489999771118164,7273587.0,9.825301170349121
2012-09-05,11.539999961853027,11.300000190734863,11.300000190734863,11.5,3649437.0,9.83385181427002
2012-09-06,11.680000305175781,11.489999771118164,11.550000190734863,11.640000343322754,3695628.0,9.953570365905762
2012-09-07,12.34000015258789,11.65999984741211,11.789999961853027,12.130000114440918,9786361.0,10.372577667236328
2012-09-10,12.279999732971191,12.09000015258789,12.149999618530273,12.229999542236328,5632764.0,10.458086967468262
2012-09-11,12.1899995803833,11.970000267028809,12.1899995803833,12.079999923706055,3962704.0,10.329819679260254
2012-09-12,12.270000457763672,12.0600004196167,12.149999618530273,12.199999809265137,3972376.0,10.432435035705566
2012-09-13,12.239999771118164,11.949999809265137,12.199999809265137,11.960000038146973,2818966.0,10.22720718383789
2012-09-14,12.130000114440918,11.770000457763672,11.970000267028809,11.949999809265137,4753728.0,10.218655586242676
2012-09-17,11.970000267028809,11.350000381469727,11.960000038146973,11.359999656677246,4358188.0,9.714134216308594
2012-09-18,11.470000267028809,11.229999542236328,11.279999732971191,11.399999618530273,2953536.0,9.748340606689453
2012-09-19,11.65999984741211,11.199999809265137,11.59000015258789,11.380000114440918,4674750.0,9.73123836517334
2012-09-20,11.369999885559082,10.899999618530273,11.359999656677246,11.0,4169858.0,9.406294822692871
2012-09-21,11.09000015258789,10.930000305175781,10.930000305175781,10.989999771118164,2732940.0,9.39774227142334
2012-09-24,11.130000114440918,10.800000190734863,10.850000381469727,11.050000190734863,5125991.0,9.44904899597168
2012-09-25,11.239999771118164,10.899999618530273,11.020000457763672,11.09000015258789,3909031.0,9.483255386352539
2012-09-26,11.180000305175781,10.800000190734863,11.0,10.84000015258789,2936866.0,9.269474029541016
2012-09-27,11.34000015258789,10.829999923706055,10.850000381469727,11.3100004196167,6853944.0,9.671380043029785
2012-09-28,11.59000015258789,11.15999984741211,11.229999542236328,11.539999961853027,6433570.0,9.868057250976562
2012-10-08,11.529999732971191,11.199999809265137,11.489999771118164,11.260000228881836,3865319.0,9.628623962402344
2012-10-09,11.630000114440918,11.260000228881836,11.260000228881836,11.619999885559082,7391042.0,9.936466217041016
2012-10-10,11.720000267028809,11.489999771118164,11.529999732971191,11.670000076293945,5107130.0,9.97922134399414
2012-10-11,11.65999984741211,11.34000015258789,11.619999885559082,11.359999656677246,4774332.0,9.714134216308594
2012-10-12,11.550000190734863,11.170000076293945,11.369999885559082,11.289999961853027,3726029.0,9.654277801513672
2012-10-15,11.600000381469727,11.25,11.289999961853027,11.4399995803833,4076006.0,9.78254508972168
2012-10-16,12.149999618530273,11.350000381469727,11.420000076293945,11.899999618530273,16976682.0,10.175898551940918
2012-10-17,11.930000305175781,11.59000015258789,11.800000190734863,11.859999656677246,7596022.0,10.141695022583008
2012-10-18,12.279999732971191,11.800000190734863,11.899999618530273,12.149999618530273,13764894.0,10.389678955078125
2012-10-19,12.210000038146973,11.970000267028809,12.199999809265137,11.989999771118164,6175001.0,10.252860069274902
2012-10-22,11.970000267028809,11.720000267028809,11.880000114440918,11.9399995803833,6312779.0,10.210103988647461
2012-10-23,12.069999694824219,11.600000381469727,11.979999542236328,11.649999618530273,6232079.0,9.96212100982666
2012-10-24,11.979999542236328,11.6899995803833,11.779999732971191,11.779999732971191,5842722.0,10.073285102844238
2012-10-25,11.779999732971191,11.520000457763672,11.720000267028809,11.539999961853027,4378136.0,9.868057250976562
2012-10-26,11.84000015258789,11.489999771118164,11.600000381469727,11.670000076293945,6796510.0,9.97922134399414
2012-10-29,11.920000076293945,11.510000228881836,11.6899995803833,11.899999618530273,5266252.0,10.175898551940918
2012-10-30,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,11119721.0,11.193489074707031
2012-10-31,13.989999771118164,13.319999694824219,13.600000381469727,13.449999809265137,43172503.0,11.50133228302002
2012-11-01,13.569999694824219,13.15999984741211,13.420000076293945,13.430000305175781,19229490.0,11.484230041503906
2012-11-02,14.770000457763672,13.449999809265137,13.449999809265137,14.770000457763672,41927864.0,12.630087852478027
2012-11-05,15.319999694824219,14.619999885559082,14.770000457763672,14.789999961853027,33377457.0,12.64719009399414
2012-11-06,14.729999542236328,14.15999984741211,14.630000114440918,14.420000076293945,18904049.0,12.330796241760254
2012-11-07,14.539999961853027,13.869999885559082,14.479999542236328,14.210000038146973,15420954.0,12.15122127532959
2012-11-08,14.869999885559082,13.920000076293945,14.020000457763672,14.329999923706055,25098592.0,12.253835678100586
2012-11-09,14.390000343322754,13.829999923706055,14.100000381469727,13.979999542236328,13270569.0,11.954544067382812
2012-11-12,14.329999923706055,13.720000267028809,14.029999732971191,13.989999771118164,11725110.0,11.963095664978027
2012-11-13,13.970000267028809,13.25,13.899999618530273,13.279999732971191,10988553.0,11.355962753295898
2012-11-14,13.770000457763672,13.100000381469727,13.279999732971191,13.680000305175781,11962258.0,11.698010444641113
2012-11-15,13.850000381469727,13.460000038146973,13.520000457763672,13.65999984741211,10476553.0,11.680907249450684
2012-11-16,14.180000305175781,13.5600004196167,13.600000381469727,14.0,11109537.0,11.971646308898926
2012-11-19,14.300000190734863,12.800000190734863,14.079999923706055,13.279999732971191,16937190.0,11.355962753295898
2012-11-20,13.630000114440918,13.140000343322754,13.140000343322754,13.25,7814727.0,11.330307960510254
2012-11-21,13.34000015258789,12.529999732971191,13.300000190734863,13.119999885559082,11615438.0,11.21914291381836
2012-11-22,12.979999542236328,12.40999984741211,12.649999618530273,12.9399995803833,8927437.0,11.065221786499023
2012-11-23,13.449999809265137,12.899999618530273,12.899999618530273,13.25,10718159.0,11.330307960510254
2012-11-26,13.149999618530273,12.649999618530273,13.149999618530273,12.6899995803833,5405461.0,10.851441383361816
2012-11-27,12.789999961853027,12.5600004196167,12.649999618530273,12.640000343322754,5947687.0,10.808686256408691
2012-11-28,12.680000305175781,12.300000190734863,12.600000381469727,12.640000343322754,5708686.0,10.808686256408691
2012-11-29,12.729999542236328,12.029999732971191,12.630000114440918,12.119999885559082,5094746.0,10.36402416229248
2012-11-30,12.239999771118164,11.960000038146973,12.010000228881836,12.180000305175781,5303310.0,10.415331840515137
2012-12-03,12.180000305175781,10.960000038146973,12.149999618530273,10.970000267028809,9697689.0,9.380640983581543
2012-12-04,11.369999885559082,10.460000038146973,10.829999923706055,11.25,8196531.0,9.620073318481445
2012-12-05,11.760000228881836,11.050000190734863,11.119999885559082,11.550000190734863,9921629.0,9.876607894897461
2012-12-06,11.649999618530273,10.989999771118164,11.510000228881836,11.550000190734863,10098039.0,9.876607894897461
2012-12-07,11.979999542236328,11.399999618530273,11.550000190734863,11.819999694824219,9118948.0,10.107490539550781
2012-12-10,12.300000190734863,11.329999923706055,11.460000038146973,12.149999618530273,11790581.0,10.389678955078125
2012-12-11,13.359999656677246,11.949999809265137,11.989999771118164,12.789999961853027,16412006.0,10.936955451965332
2012-12-12,13.220000267028809,12.710000038146973,12.899999618530273,13.010000228881836,10554196.0,11.125080108642578
2012-12-13,13.1899995803833,12.609999656677246,12.930000305175781,12.729999542236328,5887071.0,10.88564682006836
2012-12-14,13.25,12.25,12.520000457763672,13.119999885559082,10814079.0,11.21914291381836
2012-12-17,14.079999923706055,12.8100004196167,13.010000228881836,13.789999961853027,13725679.0,11.792072296142578
2012-12-18,14.119999885559082,13.5600004196167,13.680000305175781,13.899999618530273,10815731.0,11.88613510131836
2012-12-19,14.199999809265137,13.779999732971191,13.819999694824219,14.029999732971191,6922740.0,11.99730110168457
2012-12-20,14.0600004196167,13.619999885559082,13.930000305175781,13.84000015258789,5999448.0,11.834829330444336
2012-12-21,13.989999771118164,13.609999656677246,13.710000038146973,13.850000381469727,6899845.0,11.843378067016602
2012-12-24,14.390000343322754,13.729999542236328,13.84000015258789,14.270000457763672,9775193.0,12.20252799987793
2012-12-25,14.579999923706055,14.199999809265137,14.300000190734863,14.279999732971191,7950117.0,12.211080551147461
2012-12-26,14.380000114440918,13.789999961853027,14.220000267028809,14.260000228881836,10242988.0,12.193978309631348
2012-12-27,14.5,13.8100004196167,14.140000343322754,14.289999961853027,12181016.0,12.21963119506836
2012-12-28,15.449999809265137,14.109999656677246,14.109999656677246,15.039999961853027,18656389.0,12.860968589782715
2012-12-31,15.279999732971191,14.579999923706055,14.949999809265137,15.149999618530273,7026997.0,12.955031394958496
2013-01-04,15.260000228881836,14.859999656677246,15.170000076293945,15.140000343322754,7951991.0,12.946480751037598
2013-01-07,15.199999809265137,14.869999885559082,15.020000457763672,15.130000114440918,5594652.0,12.937929153442383
2013-01-08,16.100000381469727,15.020000457763672,15.109999656677246,15.9399995803833,9763446.0,13.630574226379395
2013-01-09,16.360000610351562,15.800000190734863,15.800000190734863,16.040000915527344,9399570.0,13.716087341308594
2013-01-10,16.440000534057617,15.979999542236328,16.030000686645508,16.40999984741211,7335920.0,14.032480239868164
2013-01-11,16.350000381469727,15.600000381469727,16.299999237060547,15.760000228881836,6631044.0,13.476654052734375
2013-01-14,16.170000076293945,15.550000190734863,15.699999809265137,16.149999618530273,7106036.0,13.810149192810059
2013-01-15,16.450000762939453,15.800000190734863,16.010000228881836,16.049999237060547,6550858.0,13.724637031555176
2013-01-16,15.989999771118164,15.600000381469727,15.989999771118164,15.899999618530273,5748366.0,13.596369743347168
2013-01-17,16.280000686645508,15.720000267028809,15.84000015258789,16.18000030517578,7892290.0,13.835803031921387
2013-01-18,16.729999542236328,16.020000457763672,16.1200008392334,16.700000762939453,8927088.0,14.280465126037598
2013-01-21,16.979999542236328,16.149999618530273,16.8799991607666,16.18000030517578,9446150.0,13.835803031921387
2013-01-22,16.030000686645508,14.800000190734863,16.030000686645508,15.5,14672644.0,13.254322052001953
2013-01-23,15.619999885559082,15.180000305175781,15.300000190734863,15.479999542236328,4983194.0,13.237220764160156
2013-01-24,15.550000190734863,14.699999809265137,15.5,14.789999961853027,7426668.0,12.64719009399414
2013-01-25,14.779999732971191,14.220000267028809,14.779999732971191,14.40999984741211,8987456.0,12.322244644165039
2013-01-28,14.4399995803833,13.449999809265137,14.4399995803833,14.0,17159090.0,11.971646308898926
2013-01-29,14.329999923706055,13.699999809265137,13.899999618530273,14.199999809265137,12448503.0,12.142670631408691
2013-01-30,14.890000343322754,14.050000190734863,14.199999809265137,14.829999923706055,12144555.0,12.68139362335205
2013-01-31,14.789999961853027,14.40999984741211,14.699999809265137,14.729999542236328,5399029.0,12.595881462097168
2013-02-01,14.970000267028809,14.479999542236328,14.739999771118164,14.680000305175781,6830055.0,12.55312728881836
2013-02-04,14.65999984741211,13.75,14.600000381469727,13.800000190734863,11684713.0,11.800623893737793
2013-02-05,14.399999618530273,13.550000190734863,13.779999732971191,14.399999618530273,8411088.0,12.31369400024414
2013-02-06,14.520000457763672,14.239999771118164,14.300000190734863,14.399999618530273,5438659.0,12.31369400024414
2013-02-07,14.520000457763672,14.130000114440918,14.220000267028809,14.430000305175781,4193919.0,12.339346885681152
2013-02-08,14.680000305175781,14.25,14.420000076293945,14.510000228881836,4854217.0,12.407756805419922
2013-02-18,14.59000015258789,13.779999732971191,14.59000015258789,13.899999618530273,8171973.0,11.88613510131836
2013-02-19,14.149999618530273,13.600000381469727,13.899999618530273,13.649999618530273,8508500.0,11.672355651855469
2013-02-20,14.050000190734863,13.460000038146973,13.600000381469727,13.930000305175781,6676195.0,11.911788940429688
2013-02-21,14.850000381469727,13.680000305175781,13.890000343322754,14.529999732971191,15983355.0,12.424859046936035
2013-02-22,15.800000190734863,14.529999732971191,14.529999732971191,15.579999923706055,19331579.0,13.322731971740723
2013-02-25,15.609999656677246,15.270000457763672,15.449999809265137,15.550000190734863,8719052.0,13.297079086303711
2013-02-26,16.049999237060547,15.350000381469727,15.4399995803833,15.5,9108633.0,13.254322052001953
2013-02-27,15.600000381469727,14.649999618530273,15.489999771118164,14.899999618530273,6502591.0,12.741252899169922
2013-02-28,15.300000190734863,14.699999809265137,14.850000381469727,15.289999961853027,6468224.0,13.074748992919922
2013-03-01,15.529999732971191,15.010000228881836,15.239999771118164,15.460000038146973,5336074.0,13.220117568969727
2013-03-04,15.640000343322754,14.779999732971191,15.289999961853027,14.989999771118164,9150782.0,12.818212509155273
2013-03-05,15.520000457763672,14.789999961853027,14.989999771118164,15.09000015258789,8950682.0,12.90372371673584
2013-03-06,16.06999969482422,14.710000038146973,15.020000457763672,16.010000228881836,17061939.0,13.690433502197266
2013-03-07,16.809999465942383,15.729999542236328,15.880000114440918,16.110000610351562,17969482.0,13.775944709777832
2013-03-08,16.270000457763672,15.579999923706055,16.1200008392334,15.640000343322754,7063906.0,13.374040603637695
2013-03-11,15.579999923706055,14.989999771118164,15.520000457763672,15.149999618530273,6382892.0,12.955031394958496
2013-03-12,15.329999923706055,14.149999618530273,15.149999618530273,14.649999618530273,10811416.0,12.527472496032715
2013-03-13,15.039999961853027,14.5,14.5,14.859999656677246,7371376.0,12.707048416137695
2013-03-14,14.9399995803833,14.069999694824219,14.859999656677246,14.119999885559082,7493188.0,12.074259757995605
2013-03-15,14.220000267028809,13.729999542236328,14.079999923706055,13.960000038146973,8479743.0,11.9374418258667
2013-03-18,13.989999771118164,13.140000343322754,13.899999618530273,13.229999542236328,10368340.0,11.313206672668457
2013-03-19,13.5,12.899999618530273,13.300000190734863,13.470000267028809,6018818.0,11.518434524536133
2013-03-20,13.890000343322754,13.3100004196167,13.390000343322754,13.75,5931929.0,11.757866859436035
2013-03-21,13.760000228881836,13.380000114440918,13.75,13.510000228881836,8543639.0,11.55263900756836
2013-03-22,13.729999542236328,13.350000381469727,13.399999618530273,13.529999732971191,6656219.0,11.569741249084473
2013-03-25,13.579999923706055,12.989999771118164,13.5,13.15999984741211,11217096.0,11.253347396850586
2013-03-26,13.210000038146973,12.829999923706055,13.140000343322754,13.0,9655479.0,11.11652946472168
2013-03-27,13.010000228881836,12.199999809265137,13.010000228881836,12.369999885559082,17519517.0,10.577805519104004
2013-03-28,12.270000457763672,11.699999809265137,12.180000305175781,12.180000305175781,13109478.0,10.415331840515137
2013-03-29,12.260000228881836,11.920000076293945,12.039999961853027,12.079999923706055,6520022.0,10.329819679260254
2013-04-01,12.09000015258789,11.550000190734863,12.09000015258789,11.579999923706055,8841401.0,9.902263641357422
2013-04-02,11.850000381469727,11.579999923706055,11.600000381469727,11.829999923706055,7799613.0,10.11604118347168
2013-04-03,12.180000305175781,11.720000267028809,11.850000381469727,11.989999771118164,8210399.0,10.252860069274902
2013-04-08,12.229999542236328,11.600000381469727,11.729999542236328,12.199999809265137,5054691.0,10.432435035705566
2013-04-09,12.260000228881836,12.050000190734863,12.210000038146973,12.140000343322754,5055653.0,10.381129264831543
2013-04-10,12.6899995803833,12.069999694824219,12.220000267028809,12.619999885559082,12165333.0,10.791584014892578
2013-04-11,12.539999961853027,12.239999771118164,12.539999961853027,12.270000457763672,6614156.0,10.492293357849121
2013-04-12,12.649999618530273,12.15999984741211,12.25,12.289999961853027,6004711.0,10.509394645690918
2013-04-15,12.199999809265137,11.680000305175781,12.15999984741211,11.779999732971191,6999393.0,10.073285102844238
2013-04-16,11.960000038146973,11.34000015258789,11.550000190734863,11.699999809265137,5255875.0,10.004876136779785
2013-04-17,11.899999618530273,11.699999809265137,11.739999771118164,11.8100004196167,4027510.0,10.09893798828125
2013-04-18,11.779999732971191,11.470000267028809,11.710000038146973,11.649999618530273,3415681.0,9.96212100982666
2013-04-19,11.9399995803833,11.649999618530273,11.649999618530273,11.880000114440918,7536702.0,10.158798217773438
2013-04-22,11.84000015258789,11.489999771118164,11.84000015258789,11.59000015258789,7312736.0,9.910813331604004
2013-04-23,11.789999961853027,11.350000381469727,11.619999885559082,11.40999984741211,6980926.0,9.756892204284668
2013-04-24,11.399999618530273,10.970000267028809,11.369999885559082,11.210000038146973,9543687.0,9.585867881774902
2013-04-25,11.180000305175781,10.979999542236328,11.180000305175781,11.0600004196167,4915676.0,9.457601547241211
2013-04-26,11.270000457763672,10.850000381469727,11.199999809265137,10.869999885559082,5918125.0,9.295127868652344
2013-05-02,10.880000114440918,10.520000457763672,10.880000114440918,10.600000381469727,5140884.0,9.06424617767334
2013-05-03,11.050000190734863,10.59000015258789,10.600000381469727,10.920000076293945,5260534.0,9.337885856628418
2013-05-06,11.1899995803833,10.920000076293945,11.050000190734863,11.1899995803833,6523957.0,9.568765640258789
2013-05-07,11.489999771118164,11.109999656677246,11.180000305175781,11.470000267028809,9627403.0,9.808199882507324
2013-05-08,11.489999771118164,11.1899995803833,11.479999542236328,11.350000381469727,6216448.0,9.705585479736328
2013-05-09,11.59000015258789,11.300000190734863,11.359999656677246,11.399999618530273,9990119.0,9.748340606689453
2013-05-10,11.449999809265137,11.239999771118164,11.350000381469727,11.3100004196167,5794202.0,9.671380043029785
2013-05-13,11.529999732971191,11.300000190734863,11.380000114440918,11.380000114440918,5095824.0,9.73123836517334
2013-05-14,11.380000114440918,10.989999771118164,11.34000015258789,11.020000457763672,5141239.0,9.4233980178833
2013-05-15,11.199999809265137,11.029999732971191,11.029999732971191,11.079999923706055,3655345.0,9.474701881408691
2013-05-16,11.180000305175781,10.899999618530273,11.079999923706055,11.170000076293945,4968033.0,9.551664352416992
2013-05-17,11.470000267028809,11.100000381469727,11.15999984741211,11.4399995803833,6820083.0,9.78254508972168
2013-05-20,11.720000267028809,11.449999809265137,11.510000228881836,11.6899995803833,9347140.0,9.99632453918457
2013-05-21,11.720000267028809,11.40999984741211,11.65999984741211,11.710000038146973,8415158.0,10.013426780700684
2013-05-22,12.069999694824219,11.550000190734863,11.720000267028809,11.949999809265137,14332450.0,10.218655586242676
2013-05-23,12.449999809265137,11.960000038146973,12.050000190734863,12.210000038146973,18379061.0,10.440986633300781
2013-05-24,12.399999618530273,12.0600004196167,12.180000305175781,12.260000228881836,8639371.0,10.483742713928223
2013-05-27,12.329999923706055,12.050000190734863,12.329999923706055,12.149999618530273,5299690.0,10.389678955078125
2013-05-28,12.3100004196167,12.069999694824219,12.109999656677246,12.260000228881836,6011956.0,10.483742713928223
2013-05-29,12.489999771118164,12.260000228881836,12.270000457763672,12.329999923706055,6739011.0,10.543600082397461
2013-05-30,12.289999961853027,12.109999656677246,12.239999771118164,12.229999542236328,6207965.0,10.458086967468262
2013-05-31,12.319999694824219,12.15999984741211,12.220000267028809,12.180000305175781,4016661.0,10.415331840515137
2013-06-03,12.180000305175781,11.899999618530273,12.140000343322754,11.9399995803833,5478044.0,10.210103988647461
2013-06-04,11.90999984741211,11.5,11.899999618530273,11.5600004196167,6968780.0,9.885159492492676
2013-06-05,11.800000190734863,11.489999771118164,11.550000190734863,11.75,4928705.0,10.047632217407227
2013-06-06,11.770000457763672,11.550000190734863,11.699999809265137,11.579999923706055,3649811.0,9.902263641357422
2013-06-07,11.699999809265137,11.25,11.569999694824219,11.369999885559082,3318763.0,9.722688674926758
2013-06-13,11.210000038146973,10.890000343322754,11.100000381469727,11.140000343322754,3147125.0,9.526010513305664
2013-06-14,11.369999885559082,11.149999618530273,11.149999618530273,11.25,2501383.0,9.620073318481445
2013-06-17,11.350000381469727,10.930000305175781,11.279999732971191,11.029999732971191,2611504.0,9.431947708129883
2013-06-18,11.1899995803833,10.960000038146973,11.020000457763672,11.130000114440918,2253051.0,9.51745891571045
2013-06-19,11.699999809265137,10.8100004196167,11.079999923706055,11.569999694824219,5888288.0,9.893710136413574
2013-06-20,11.520000457763672,11.100000381469727,11.399999618530273,11.119999885559082,3315010.0,9.50890827178955
2013-06-21,11.329999923706055,10.8100004196167,11.020000457763672,11.1899995803833,2734772.0,9.568765640258789
2013-06-24,11.170000076293945,10.5,11.119999885559082,10.65999984741211,3602242.0,9.11555290222168
2013-06-25,10.779999732971191,9.699999809265137,10.600000381469727,10.239999771118164,4695595.0,8.756403923034668
2013-06-26,10.329999923706055,10.020000457763672,10.319999694824219,10.15999984741211,2814001.0,8.687994956970215
2013-06-27,10.279999732971191,9.720000267028809,10.1899995803833,9.779999732971191,3630569.0,8.36305046081543
2013-06-28,10.020000457763672,9.609999656677246,9.75,9.819999694824219,3538435.0,8.397254943847656
2013-07-01,9.899999618530273,9.449999809265137,9.819999694824219,9.760000228881836,3266778.0,8.345949172973633
2013-07-02,10.289999961853027,9.699999809265137,9.779999732971191,10.210000038146973,5007494.0,8.730751037597656
2013-07-03,10.239999771118164,9.970000267028809,10.130000114440918,10.039999961853027,3263555.0,8.585381507873535
2013-07-04,10.229999542236328,9.90999984741211,10.0,10.109999656677246,3648131.0,8.645238876342773
2013-07-05,10.350000381469727,10.020000457763672,10.149999618530273,10.270000457763672,5125333.0,8.782059669494629
2013-07-08,10.180000305175781,9.899999618530273,10.100000381469727,9.90999984741211,3472644.0,8.47421646118164
2013-07-09,9.970000267028809,9.699999809265137,9.859999656677246,9.729999542236328,2029647.0,8.320292472839355
2013-07-10,10.050000190734863,9.65999984741211,9.850000381469727,10.039999961853027,2999713.0,8.585381507873535
2013-07-11,10.609999656677246,9.960000038146973,9.960000038146973,10.479999542236328,6297682.0,8.96163272857666
2013-07-12,10.4399995803833,10.119999885559082,10.350000381469727,10.220000267028809,4595806.0,8.739301681518555
2013-07-15,10.329999923706055,10.100000381469727,10.180000305175781,10.279999732971191,3494136.0,8.790608406066895
2013-07-16,10.569999694824219,10.170000076293945,10.260000228881836,10.420000076293945,4718787.0,8.91032600402832
2013-07-17,10.420000076293945,10.130000114440918,10.399999618530273,10.170000076293945,3274825.0,8.696545600891113
2013-07-18,10.170000076293945,10.050000190734863,10.15999984741211,10.069999694824219,2097726.0,8.611034393310547
2013-07-19,10.15999984741211,9.789999961853027,10.069999694824219,9.800000190734863,2825903.0,8.380151748657227
2013-07-22,9.960000038146973,9.670000076293945,9.800000190734863,9.890000343322754,1456169.0,8.457113265991211
2013-07-23,10.109999656677246,9.869999885559082,9.880000114440918,10.09000015258789,2909204.0,8.628137588500977
2013-07-24,10.15999984741211,9.890000343322754,10.079999923706055,10.09000015258789,3096430.0,8.628137588500977
2013-07-25,10.479999542236328,9.989999771118164,10.069999694824219,10.3100004196167,7391278.0,8.816262245178223
2013-07-26,10.239999771118164,9.960000038146973,10.239999771118164,10.029999732971191,4117917.0,8.576828956604004
2013-07-29,10.010000228881836,9.75,10.010000228881836,9.779999732971191,3054394.0,8.36305046081543
2013-07-30,9.880000114440918,9.670000076293945,9.789999961853027,9.829999923706055,1807677.0,8.405805587768555
2013-07-31,9.930000305175781,9.739999771118164,9.850000381469727,9.819999694824219,1937922.0,8.397254943847656
2013-08-01,10.020000457763672,9.779999732971191,9.850000381469727,10.0,2661856.0,8.551177024841309
2013-08-02,10.420000076293945,9.989999771118164,10.039999961853027,10.350000381469727,8630027.0,8.85046672821045
2013-08-05,10.649999618530273,10.140000343322754,10.350000381469727,10.4399995803833,11774137.0,8.927428245544434
2013-08-06,10.649999618530273,10.279999732971191,10.380000114440918,10.449999809265137,11924404.0,8.935978889465332
2013-08-07,10.5,10.260000228881836,10.319999694824219,10.300000190734863,6464713.0,8.807713508605957
2013-08-08,10.3100004196167,10.050000190734863,10.300000190734863,10.09000015258789,5957535.0,8.628137588500977
2013-08-09,10.210000038146973,10.029999732971191,10.130000114440918,10.109999656677246,3745575.0,8.645238876342773
2013-08-12,10.479999542236328,10.109999656677246,10.140000343322754,10.470000267028809,8293559.0,8.953081130981445
2013-08-13,10.5600004196167,10.399999618530273,10.5,10.470000267028809,6516826.0,8.953081130981445
2013-08-14,10.609999656677246,10.390000343322754,10.479999542236328,10.420000076293945,6491096.0,8.91032600402832
2013-08-15,10.680000305175781,10.420000076293945,10.430000305175781,10.460000038146973,8354717.0,8.944530487060547
2013-08-16,10.649999618530273,10.3100004196167,10.40999984741211,10.34000015258789,6563835.0,8.841917037963867
2013-08-19,10.210000038146973,10.020000457763672,10.109999656677246,10.1899995803833,2759299.0,8.903075218200684
2013-08-20,10.260000228881836,10.0600004196167,10.199999809265137,10.15999984741211,2917119.0,8.876864433288574
2013-08-21,10.229999542236328,10.100000381469727,10.149999618530273,10.1899995803833,2417800.0,8.903075218200684
2013-08-22,10.319999694824219,10.149999618530273,10.199999809265137,10.279999732971191,4906929.0,8.981708526611328
2013-08-23,10.329999923706055,10.100000381469727,10.270000457763672,10.170000076293945,4554092.0,8.885601043701172
2013-08-26,10.619999885559082,10.1899995803833,10.199999809265137,10.600000381469727,9418357.0,9.261295318603516
2013-08-27,11.229999542236328,10.5,10.579999923706055,11.109999656677246,13490176.0,9.706886291503906
2013-08-28,11.239999771118164,10.880000114440918,11.229999542236328,10.930000305175781,9840464.0,9.5496187210083
2013-08-29,11.380000114440918,10.90999984741211,10.90999984741211,11.319999694824219,9202793.0,9.890363693237305
2013-08-30,11.710000038146973,11.069999694824219,11.300000190734863,11.130000114440918,10652400.0,9.724360466003418
2013-09-02,11.199999809265137,10.760000228881836,11.029999732971191,11.100000381469727,7796229.0,9.698149681091309
2013-09-03,11.289999961853027,11.079999923706055,11.079999923706055,11.210000038146973,5074491.0,9.794256210327148
2013-09-04,12.329999923706055,11.210000038146973,11.229999542236328,12.319999694824219,22556151.0,10.764071464538574
2013-09-05,12.369999885559082,11.859999656677246,12.329999923706055,11.949999809265137,14635867.0,10.440800666809082
2013-09-06,11.880000114440918,11.619999885559082,11.850000381469727,11.779999732971191,8123552.0,10.292269706726074
2013-09-09,12.079999923706055,11.59000015258789,11.779999732971191,12.020000457763672,8112667.0,10.501959800720215
2013-09-10,12.15999984741211,11.699999809265137,11.9399995803833,11.920000076293945,10440157.0,10.414588928222656
2013-09-11,12.079999923706055,11.710000038146973,11.8100004196167,11.90999984741211,7815292.0,10.405852317810059
2013-09-12,11.970000267028809,11.75,11.850000381469727,11.8100004196167,4799941.0,10.318480491638184
2013-09-13,12.5,11.779999732971191,11.850000381469727,12.170000076293945,13164397.0,10.633015632629395
2013-09-16,12.460000038146973,11.979999542236328,12.079999923706055,12.220000267028809,9039026.0,10.676701545715332
2013-09-17,12.600000381469727,11.90999984741211,12.199999809265137,11.930000305175781,7506345.0,10.42332649230957
2013-09-18,11.880000114440918,11.3100004196167,11.800000190734863,11.460000038146973,8482642.0,10.012683868408203
2013-09-23,11.649999618530273,11.170000076293945,11.40999984741211,11.520000457763672,8262818.0,10.065107345581055
2013-09-24,11.5,11.170000076293945,11.5,11.1899995803833,8129337.0,9.776782035827637
2013-09-25,11.239999771118164,10.819999694824219,11.239999771118164,11.09000015258789,9598841.0,9.689412117004395
2013-09-26,11.15999984741211,10.869999885559082,11.020000457763672,10.930000305175781,4276164.0,9.5496187210083
2013-09-27,10.970000267028809,10.600000381469727,10.920000076293945,10.65999984741211,6165406.0,9.31371784210205
2013-09-30,10.850000381469727,10.649999618530273,10.649999618530273,10.789999961853027,3760981.0,9.427300453186035
2013-10-08,10.960000038146973,10.65999984741211,10.75,10.9399995803833,6781594.0,9.558356285095215
2013-10-09,11.130000114440918,10.819999694824219,10.899999618530273,11.039999961853027,5177757.0,9.645726203918457
2013-10-10,11.09000015258789,10.880000114440918,11.0,10.890000343322754,4540664.0,9.514670372009277
2013-10-11,11.050000190734863,10.800000190734863,10.899999618530273,11.010000228881836,5440152.0,9.619515419006348
2013-10-14,11.399999618530273,10.899999618530273,11.0,11.220000267028809,9251546.0,9.802994728088379
2013-10-15,11.390000343322754,11.09000015258789,11.149999618530273,11.239999771118164,7092711.0,9.820467948913574
2013-10-16,11.34000015258789,10.880000114440918,11.239999771118164,10.930000305175781,5715058.0,9.5496187210083
2013-10-17,11.069999694824219,10.850000381469727,11.010000228881836,10.9399995803833,3168837.0,9.558356285095215
2013-10-18,11.069999694824219,10.869999885559082,10.9399995803833,10.989999771118164,2540557.0,9.602041244506836
2013-10-21,11.130000114440918,10.880000114440918,10.989999771118164,11.100000381469727,4292729.0,9.698149681091309
2013-10-22,11.5600004196167,11.109999656677246,11.149999618530273,11.5,10554409.0,10.04763126373291
2013-10-23,11.510000228881836,11.199999809265137,11.5,11.220000267028809,6057104.0,9.802994728088379
2013-10-24,11.359999656677246,11.180000305175781,11.220000267028809,11.239999771118164,2995375.0,9.820467948913574
2013-10-25,11.350000381469727,10.880000114440918,11.289999961853027,10.90999984741211,4056030.0,9.532145500183105
2013-10-28,10.869999885559082,10.020000457763672,10.8100004196167,10.220000267028809,8245898.0,8.92928695678711
2013-10-29,10.239999771118164,9.800000190734863,10.199999809265137,10.140000343322754,4358576.0,8.859389305114746
2013-10-30,10.670000076293945,10.350000381469727,10.5,10.609999656677246,7628491.0,9.270033836364746
2013-10-31,11.279999732971191,10.329999923706055,10.649999618530273,10.8100004196167,10351630.0,9.44477367401123
2013-11-01,10.84000015258789,10.510000228881836,10.619999885559082,10.600000381469727,4918234.0,9.261295318603516
2013-11-04,11.239999771118164,10.579999923706055,10.579999923706055,11.09000015258789,10099368.0,9.689412117004395
2013-11-05,11.260000228881836,10.84000015258789,11.010000228881836,11.199999809265137,7654235.0,9.785518646240234
2013-11-06,11.449999809265137,11.029999732971191,11.119999885559082,11.069999694824219,8045183.0,9.671937942504883
2013-11-07,11.119999885559082,10.800000190734863,10.949999809265137,10.850000381469727,4114673.0,9.47972297668457
2013-11-08,10.949999809265137,10.609999656677246,10.770000457763672,10.8100004196167,3016396.0,9.44477367401123
2013-11-11,11.199999809265137,10.779999732971191,10.800000190734863,11.109999656677246,6162314.0,9.706886291503906
2013-11-12,11.819999694824219,11.069999694824219,11.09000015258789,11.430000305175781,15843234.0,9.986472129821777
2013-11-13,11.630000114440918,11.180000305175781,11.390000343322754,11.220000267028809,10252494.0,9.802994728088379
2013-11-14,11.380000114440918,11.069999694824219,11.130000114440918,11.34000015258789,6242594.0,9.90783977508545
2013-11-15,11.550000190734863,11.210000038146973,11.350000381469727,11.359999656677246,11469141.0,9.925312042236328
2013-11-18,11.550000190734863,11.220000267028809,11.3100004196167,11.539999961853027,10512383.0,10.082579612731934
2013-11-19,11.739999771118164,11.40999984741211,11.5600004196167,11.449999809265137,10240384.0,10.003947257995605
2013-11-20,11.5600004196167,11.329999923706055,11.510000228881836,11.5,6697550.0,10.04763126373291
2013-11-21,11.5,11.180000305175781,11.5,11.25,6542611.0,9.829205513000488
2013-11-22,11.390000343322754,11.1899995803833,11.229999542236328,11.260000228881836,4009026.0,9.83794116973877
2013-11-25,11.470000267028809,11.210000038146973,11.260000228881836,11.350000381469727,5951285.0,9.916576385498047
2013-11-26,11.399999618530273,11.210000038146973,11.350000381469727,11.319999694824219,4140751.0,9.890363693237305
2013-11-27,11.399999618530273,11.239999771118164,11.25,11.359999656677246,4231231.0,9.925312042236328
2013-11-28,11.699999809265137,11.359999656677246,11.40999984741211,11.539999961853027,10213759.0,10.082579612731934
2013-11-29,11.649999618530273,11.420000076293945,11.539999961853027,11.520000457763672,5958104.0,10.065107345581055
2013-12-02,11.380000114440918,10.760000228881836,11.279999732971191,10.899999618530273,8567551.0,9.523406982421875
2013-12-03,11.180000305175781,10.800000190734863,10.800000190734863,11.119999885559082,4738135.0,9.715622901916504
2013-12-04,11.399999618530273,11.069999694824219,11.09000015258789,11.239999771118164,5887897.0,9.820467948913574
2013-12-05,11.25,11.140000343322754,11.180000305175781,11.199999809265137,3294140.0,9.785518646240234
2013-12-06,11.430000305175781,11.170000076293945,11.220000267028809,11.380000114440918,6597961.0,9.942787170410156
2013-12-09,11.619999885559082,11.3100004196167,11.430000305175781,11.59000015258789,10253843.0,10.126266479492188
2013-12-10,11.600000381469727,11.420000076293945,11.579999923706055,11.539999961853027,4842113.0,10.082579612731934
2013-12-11,11.65999984741211,11.34000015258789,11.529999732971191,11.399999618530273,5932506.0,9.960260391235352
2013-12-12,11.539999961853027,11.260000228881836,11.390000343322754,11.359999656677246,4286974.0,9.925312042236328
2013-12-13,11.460000038146973,11.220000267028809,11.270000457763672,11.279999732971191,5559094.0,9.855417251586914
2013-12-16,11.380000114440918,10.970000267028809,11.319999694824219,11.0,5748584.0,9.610779762268066
2013-12-17,11.15999984741211,10.930000305175781,10.970000267028809,10.979999542236328,4479871.0,9.593303680419922
2013-12-18,11.079999923706055,10.9399995803833,10.989999771118164,11.0,2794973.0,9.610779762268066
2013-12-19,11.130000114440918,10.9399995803833,11.020000457763672,10.949999809265137,2786172.0,9.567092895507812
2013-12-20,11.130000114440918,10.8100004196167,10.90999984741211,10.859999656677246,2864063.0,9.488459587097168
2013-12-23,10.960000038146973,10.729999542236328,10.859999656677246,10.779999732971191,2693735.0,9.418561935424805
2013-12-24,10.949999809265137,10.770000457763672,10.770000457763672,10.869999885559082,2114464.0,9.497196197509766
2013-12-25,11.050000190734863,10.829999923706055,10.880000114440918,11.029999732971191,2659303.0,9.63698959350586
2013-12-26,11.020000457763672,10.5,11.0,10.609999656677246,4048289.0,9.270033836364746
2013-12-27,10.779999732971191,10.520000457763672,10.609999656677246,10.710000038146973,2661048.0,9.357403755187988
2013-12-30,10.789999961853027,10.550000190734863,10.760000228881836,10.600000381469727,2853796.0,9.261295318603516
2013-12-31,11.020000457763672,10.5,10.609999656677246,10.90999984741211,5649720.0,9.532145500183105
2014-01-02,10.869999885559082,10.699999809265137,10.829999923706055,10.800000190734863,3032434.0,9.436037063598633
2014-01-03,10.8100004196167,10.579999923706055,10.800000190734863,10.630000114440918,2581169.0,9.287507057189941
2014-01-06,10.59000015258789,10.15999984741211,10.59000015258789,10.180000305175781,2960519.0,8.894338607788086
2014-01-07,10.279999732971191,10.079999923706055,10.109999656677246,10.260000228881836,1491654.0,8.96423625946045
2014-01-08,10.319999694824219,10.100000381469727,10.260000228881836,10.149999618530273,2032712.0,8.868127822875977
2014-01-09,10.399999618530273,10.0,10.119999885559082,10.079999923706055,2955968.0,8.806965827941895
2014-01-10,10.15999984741211,10.0,10.0,10.039999961853027,2049160.0,8.77202033996582
2014-01-13,10.199999809265137,10.0,10.050000190734863,10.170000076293945,2305732.0,8.885601043701172
2014-01-14,10.239999771118164,10.069999694824219,10.180000305175781,10.1899995803833,2344618.0,8.903075218200684
2014-01-15,10.180000305175781,10.039999961853027,10.180000305175781,10.119999885559082,2060340.0,8.84191608428955
2014-01-16,10.319999694824219,10.069999694824219,10.069999694824219,10.220000267028809,3421693.0,8.92928695678711
2014-01-17,10.25,9.949999809265137,10.15999984741211,10.0,3046234.0,8.737071990966797
2014-01-20,10.300000190734863,9.90999984741211,9.979999542236328,10.15999984741211,2300313.0,8.876864433288574
2014-01-21,10.25,10.079999923706055,10.079999923706055,10.170000076293945,1761184.0,8.885601043701172
2014-01-22,10.359999656677246,10.15999984741211,10.15999984741211,10.34000015258789,4898113.0,9.03413200378418
2014-01-23,10.369999885559082,10.229999542236328,10.34000015258789,10.319999694824219,3166867.0,9.016657829284668
2014-01-24,10.359999656677246,10.229999542236328,10.319999694824219,10.34000015258789,4568136.0,9.03413200378418
2014-01-27,10.539999961853027,10.210000038146973,10.300000190734863,10.300000190734863,4082484.0,8.999185562133789
2014-01-28,10.430000305175781,10.229999542236328,10.350000381469727,10.279999732971191,2257216.0,8.981708526611328
2014-01-29,10.329999923706055,9.930000305175781,10.3100004196167,9.949999809265137,5786134.0,8.693387031555176
2014-01-30,10.0,9.579999923706055,9.979999542236328,9.649999618530273,4062338.0,8.4312744140625
2014-02-07,9.6899995803833,9.569999694824219,9.649999618530273,9.680000305175781,3716040.0,8.45748519897461
2014-02-10,9.869999885559082,9.6899995803833,9.6899995803833,9.859999656677246,4811069.0,8.614750862121582
2014-02-11,9.970000267028809,9.8100004196167,9.869999885559082,9.920000076293945,5488038.0,8.667174339294434
2014-02-12,9.949999809265137,9.819999694824219,9.930000305175781,9.9399995803833,3843889.0,8.684648513793945
2014-02-13,10.050000190734863,9.859999656677246,9.9399995803833,9.920000076293945,5592661.0,8.667174339294434
2014-02-14,10.180000305175781,9.899999618530273,9.899999618530273,10.15999984741211,7739844.0,8.876864433288574
2014-02-17,10.399999618530273,10.079999923706055,10.15999984741211,10.319999694824219,7677513.0,9.016657829284668
2014-02-18,10.319999694824219,10.100000381469727,10.319999694824219,10.15999984741211,4764212.0,8.876864433288574
2014-02-19,10.329999923706055,10.100000381469727,10.15999984741211,10.239999771118164,4732923.0,8.946761131286621
2014-02-20,10.34000015258789,10.109999656677246,10.260000228881836,10.119999885559082,5565719.0,8.84191608428955
2014-02-21,10.170000076293945,9.920000076293945,10.140000343322754,10.020000457763672,3088835.0,8.754546165466309
2014-02-24,9.979999542236328,9.84000015258789,9.979999542236328,9.899999618530273,2528313.0,8.649700164794922
2014-02-25,9.970000267028809,9.59000015258789,9.859999656677246,9.619999885559082,4617498.0,8.405061721801758
2014-02-26,9.670000076293945,9.390000343322754,9.600000381469727,9.579999923706055,4282693.0,8.37011432647705
2014-02-27,9.640000343322754,9.510000228881836,9.619999885559082,9.539999961853027,2366689.0,8.335166931152344
2014-02-28,9.75,9.539999961853027,9.539999961853027,9.710000038146973,2901362.0,8.483696937561035
2014-03-03,9.960000038146973,9.649999618530273,9.720000267028809,9.90999984741211,2693830.0,8.658437728881836
2014-03-04,10.069999694824219,9.779999732971191,9.850000381469727,9.989999771118164,3969638.0,8.7283353805542
2014-03-05,10.449999809265137,9.989999771118164,9.989999771118164,10.350000381469727,14976616.0,9.042868614196777
2014-03-06,10.970000267028809,10.229999542236328,10.25,10.75,22582228.0,9.392351150512695
2014-03-07,11.149999618530273,10.420000076293945,10.739999771118164,10.6899995803833,23971183.0,9.339929580688477
2014-03-10,10.920000076293945,10.390000343322754,10.460000038146973,10.770000457763672,20494906.0,9.409826278686523
2014-03-11,10.949999809265137,10.539999961853027,10.800000190734863,10.800000190734863,19344267.0,9.436037063598633
2014-03-12,10.779999732971191,10.369999885559082,10.699999809265137,10.670000076293945,14815132.0,9.322455406188965
2014-03-13,11.25,10.510000228881836,10.600000381469727,10.989999771118164,28474860.0,9.602041244506836
2014-03-14,10.989999771118164,10.4399995803833,10.729999542236328,10.460000038146973,14562384.0,9.13897705078125
2014-03-17,10.600000381469727,10.220000267028809,10.40999984741211,10.369999885559082,7762944.0,9.060342788696289
2014-03-18,10.630000114440918,10.350000381469727,10.40999984741211,10.420000076293945,8263218.0,9.104028701782227
2014-03-19,10.369999885559082,10.170000076293945,10.359999656677246,10.239999771118164,5175853.0,8.946761131286621
2014-03-20,10.34000015258789,9.829999923706055,10.279999732971191,9.880000114440918,5151960.0,8.632227897644043
2014-03-21,10.140000343322754,9.770000457763672,9.880000114440918,10.130000114440918,5236399.0,8.850653648376465
2014-03-24,10.220000267028809,10.050000190734863,10.079999923706055,10.149999618530273,3346339.0,8.868127822875977
2014-03-25,10.170000076293945,9.859999656677246,10.170000076293945,9.930000305175781,5663757.0,8.675911903381348
2014-03-26,10.020000457763672,9.899999618530273,9.9399995803833,10.0,3296758.0,8.737071990966797
2014-03-27,10.0600004196167,9.9399995803833,10.0,9.960000038146973,2997799.0,8.702123641967773
2014-03-28,10.029999732971191,9.649999618530273,10.0,9.699999809265137,4798626.0,8.474959373474121
2014-03-31,9.880000114440918,9.680000305175781,9.699999809265137,9.829999923706055,2535117.0,8.588540077209473
2014-04-01,9.960000038146973,9.75,9.8100004196167,9.90999984741211,1979165.0,8.658437728881836
2014-04-02,10.069999694824219,9.899999618530273,9.949999809265137,9.989999771118164,2844983.0,8.7283353805542
2014-04-03,10.0600004196167,9.770000457763672,9.989999771118164,9.829999923706055,2712423.0,8.588540077209473
2014-04-04,9.920000076293945,9.739999771118164,9.819999694824219,9.90999984741211,2072259.0,8.658437728881836
2014-04-08,10.020000457763672,9.880000114440918,9.90999984741211,9.979999542236328,2499307.0,8.719596862792969
2014-04-09,10.1899995803833,9.970000267028809,10.0,10.069999694824219,3872661.0,8.79823112487793
2014-04-10,10.119999885559082,9.979999542236328,10.029999732971191,10.079999923706055,3232958.0,8.806965827941895
2014-04-11,10.279999732971191,10.029999732971191,10.0600004196167,10.119999885559082,4381637.0,8.84191608428955
2014-04-14,10.279999732971191,10.010000228881836,10.069999694824219,10.260000228881836,4410339.0,8.96423625946045
2014-04-15,10.300000190734863,10.140000343322754,10.260000228881836,10.149999618530273,3872737.0,8.868127822875977
2014-04-16,10.25,10.020000457763672,10.119999885559082,10.180000305175781,3238629.0,8.894338607788086
2014-04-17,10.25,10.149999618530273,10.180000305175781,10.15999984741211,2206768.0,8.876864433288574
2014-04-18,10.149999618530273,9.850000381469727,10.109999656677246,9.979999542236328,4094699.0,8.719596862792969
2014-04-21,10.020000457763672,9.850000381469727,9.930000305175781,9.890000343322754,2956810.0,8.640963554382324
2014-04-22,9.960000038146973,9.65999984741211,9.859999656677246,9.789999961853027,2843761.0,8.553592681884766
2014-04-23,9.9399995803833,9.729999542236328,9.770000457763672,9.84000015258789,2337220.0,8.59727954864502
2014-04-24,9.880000114440918,9.789999961853027,9.829999923706055,9.8100004196167,1619195.0,8.571066856384277
2014-04-25,9.9399995803833,9.609999656677246,9.859999656677246,9.619999885559082,2705373.0,8.405061721801758
2014-04-28,9.619999885559082,9.399999618530273,9.529999732971191,9.430000305175781,3119358.0,8.239059448242188
2014-04-29,9.630000114440918,9.40999984741211,9.539999961853027,9.600000381469727,2681813.0,8.387589454650879
2014-04-30,9.5600004196167,9.449999809265137,9.550000190734863,9.529999732971191,2509950.0,8.326430320739746
2014-05-05,9.529999732971191,9.260000228881836,9.529999732971191,9.430000305175781,3963175.0,8.239059448242188
2014-05-06,9.5,9.380000114440918,9.399999618530273,9.449999809265137,2337484.0,8.256532669067383
2014-05-07,9.510000228881836,9.350000381469727,9.399999618530273,9.460000038146973,2641161.0,8.265270233154297
2014-05-08,9.539999961853027,9.359999656677246,9.390000343322754,9.369999885559082,2468582.0,8.186635971069336
2014-05-09,9.460000038146973,9.300000190734863,9.369999885559082,9.3100004196167,2027968.0,8.134214401245117
2014-05-12,9.569999694824219,9.270000457763672,9.369999885559082,9.5600004196167,4737972.0,8.352639198303223
2014-05-13,9.680000305175781,9.479999542236328,9.510000228881836,9.65999984741211,4271682.0,8.440010070800781
2014-05-14,9.619999885559082,9.510000228881836,9.569999694824219,9.520000457763672,2210489.0,8.3176908493042
2014-05-15,9.579999923706055,9.270000457763672,9.520000457763672,9.289999961853027,3989616.0,8.116740226745605
2014-05-16,9.329999923706055,9.15999984741211,9.300000190734863,9.229999542236328,2504405.0,8.064316749572754
2014-05-19,9.229999542236328,8.880000114440918,9.229999542236328,8.9399995803833,3581589.0,7.810941696166992
2014-05-20,9.029999732971191,8.899999618530273,8.960000038146973,8.920000076293945,2634087.0,7.793468475341797
2014-05-21,9.119999885559082,8.819999694824219,8.899999618530273,9.109999656677246,3526088.0,7.959471702575684
2014-05-22,9.609999656677246,9.039999961853027,9.0600004196167,9.199999809265137,4712740.0,8.038105010986328
2014-05-23,9.5,9.130000114440918,9.1899995803833,9.279999732971191,4403150.0,8.108001708984375
2014-05-26,9.579999923706055,9.279999732971191,9.300000190734863,9.399999618530273,4300149.0,8.212846755981445
2014-05-27,9.5600004196167,9.270000457763672,9.399999618530273,9.4399995803833,7489756.0,8.247794151306152
2014-05-28,9.470000267028809,9.329999923706055,9.390000343322754,9.40999984741211,4026560.0,8.221583366394043
2014-05-29,9.539999961853027,9.25,9.380000114440918,9.270000457763672,5725734.0,8.099266052246094
2014-05-30,9.720000267028809,9.329999923706055,9.350000381469727,9.630000114440918,12278667.0,8.413799285888672
2014-06-03,9.600000381469727,9.420000076293945,9.600000381469727,9.479999542236328,4691744.0,8.282743453979492
2014-06-04,9.470000267028809,9.149999618530273,9.470000267028809,9.1899995803833,4462581.0,8.02936840057373
2014-06-05,9.319999694824219,9.15999984741211,9.15999984741211,9.279999732971191,2257743.0,8.108001708984375
2014-06-06,9.289999961853027,9.069999694824219,9.279999732971191,9.100000381469727,2844531.0,7.950735569000244
2014-06-09,9.180000305175781,9.020000457763672,9.020000457763672,9.170000076293945,2257997.0,8.011894226074219
2014-06-10,9.399999618530273,9.140000343322754,9.149999618530273,9.25,2996151.0,8.081791877746582
2014-06-11,9.239999771118164,9.149999618530273,9.199999809265137,9.199999809265137,2600672.0,8.038105010986328
2014-06-12,9.229999542236328,9.079999923706055,9.199999809265137,9.149999618530273,2379453.0,7.994420528411865
2014-06-13,9.220000267028809,9.109999656677246,9.149999618530273,9.1899995803833,2605389.0,8.02936840057373
2014-06-16,9.260000228881836,9.15999984741211,9.180000305175781,9.220000267028809,2154962.0,8.055580139160156
2014-06-17,9.229999542236328,9.09000015258789,9.229999542236328,9.100000381469727,2493416.0,7.950735569000244
2014-06-18,9.140000343322754,9.039999961853027,9.09000015258789,9.0600004196167,1826514.0,7.9157867431640625
2014-06-19,9.100000381469727,8.779999732971191,9.0600004196167,8.819999694824219,3700918.0,7.706096649169922
2014-06-20,8.880000114440918,8.800000190734863,8.829999923706055,8.84000015258789,1357006.0,7.723571300506592
2014-06-23,8.890000343322754,8.800000190734863,8.859999656677246,8.880000114440918,1697959.0,7.758518695831299
2014-06-24,9.140000343322754,8.84000015258789,8.880000114440918,9.050000190734863,3687208.0,7.907049179077148
2014-06-25,9.039999961853027,8.899999618530273,9.020000457763672,8.920000076293945,1963960.0,7.793468475341797
2014-06-26,9.020000457763672,8.920000076293945,8.920000076293945,9.010000228881836,2212414.0,7.872100353240967
2014-06-27,9.09000015258789,8.960000038146973,8.989999771118164,9.029999732971191,2536923.0,7.889575958251953
2014-06-30,9.069999694824219,9.010000228881836,9.069999694824219,9.039999961853027,2423155.0,7.898313045501709
2014-07-01,9.210000038146973,9.020000457763672,9.0600004196167,9.199999809265137,5790485.0,8.038105010986328
2014-07-02,9.289999961853027,9.180000305175781,9.25,9.25,5279945.0,8.081791877746582
2014-07-03,9.279999732971191,9.180000305175781,9.260000228881836,9.1899995803833,3991418.0,8.02936840057373
2014-07-04,9.229999542236328,9.100000381469727,9.199999809265137,9.15999984741211,2506654.0,8.003156661987305
2014-07-07,9.1899995803833,9.109999656677246,9.15999984741211,9.170000076293945,2119488.0,8.011894226074219
2014-07-08,9.199999809265137,9.119999885559082,9.170000076293945,9.1899995803833,2111560.0,8.02936840057373
2014-07-09,9.1899995803833,9.039999961853027,9.1899995803833,9.050000190734863,3182351.0,7.907049179077148
2014-07-10,9.109999656677246,9.0,9.029999732971191,9.050000190734863,2393859.0,7.907049179077148
2014-07-11,9.229999542236328,9.020000457763672,9.029999732971191,9.1899995803833,4085161.0,8.02936840057373
2014-07-14,9.4399995803833,9.149999618530273,9.149999618530273,9.390000343322754,7575471.0,8.204111099243164
2014-07-15,9.869999885559082,9.329999923706055,9.350000381469727,9.579999923706055,15195756.0,8.37011432647705
2014-07-16,9.710000038146973,9.399999618530273,9.510000228881836,9.6899995803833,8210909.0,8.466221809387207
2014-07-17,9.630000114440918,9.40999984741211,9.630000114440918,9.460000038146973,4947210.0,8.265270233154297
2014-07-18,9.800000190734863,9.399999618530273,9.399999618530273,9.649999618530273,9420481.0,8.4312744140625
2014-07-21,9.6899995803833,9.489999771118164,9.649999618530273,9.59000015258789,3678494.0,8.378851890563965
2014-07-22,9.630000114440918,9.479999542236328,9.510000228881836,9.579999923706055,3207964.0,8.37011432647705
2014-07-23,9.670000076293945,9.430000305175781,9.510000228881836,9.460000038146973,4320574.0,8.265270233154297
2014-07-24,9.539999961853027,9.350000381469727,9.460000038146973,9.5,2901783.0,8.300217628479004
2014-07-25,9.65999984741211,9.460000038146973,9.510000228881836,9.609999656677246,4477615.0,8.39632511138916
2014-07-28,9.84000015258789,9.640000343322754,9.680000305175781,9.75,9608578.0,8.518644332885742
2014-07-29,9.779999732971191,9.649999618530273,9.760000228881836,9.720000267028809,6905060.0,8.492433547973633
2014-07-30,9.729999542236328,9.550000190734863,9.720000267028809,9.600000381469727,6379990.0,8.387589454650879
2014-07-31,9.8100004196167,9.579999923706055,9.600000381469727,9.8100004196167,8330922.0,8.571066856384277
2014-08-01,9.869999885559082,9.619999885559082,9.789999961853027,9.640000343322754,7414203.0,8.422538757324219
2014-08-04,9.800000190734863,9.640000343322754,9.65999984741211,9.800000190734863,4395416.0,8.562329292297363
2014-08-05,9.899999618530273,9.729999542236328,9.800000190734863,9.869999885559082,7561486.0,8.623488426208496
2014-08-06,9.90999984741211,9.779999732971191,9.829999923706055,9.899999618530273,6738685.0,8.649700164794922
2014-08-07,9.930000305175781,9.739999771118164,9.90999984741211,9.75,5128061.0,8.518644332885742
2014-08-08,9.8100004196167,9.670000076293945,9.75,9.720000267028809,3496072.0,8.492433547973633
2014-08-11,9.869999885559082,9.729999542236328,9.729999542236328,9.850000381469727,4044582.0,8.6060152053833
2014-08-12,9.970000267028809,9.829999923706055,9.880000114440918,9.960000038146973,6716991.0,8.702123641967773
2014-08-13,10.180000305175781,9.890000343322754,9.949999809265137,10.079999923706055,9701000.0,8.806965827941895
2014-08-14,10.149999618530273,9.960000038146973,10.100000381469727,9.970000267028809,6778800.0,8.710859298706055
2014-08-15,10.079999923706055,9.949999809265137,9.960000038146973,10.050000190734863,6139551.0,8.780756950378418
2014-08-18,10.260000228881836,10.069999694824219,10.149999618530273,10.229999542236328,6992168.0,8.938023567199707
2014-08-19,10.229999542236328,10.100000381469727,10.220000267028809,10.210000038146973,5914414.0,8.920550346374512
2014-08-20,10.479999542236328,10.15999984741211,10.210000038146973,10.270000457763672,7051794.0,8.972973823547363
2014-08-21,10.300000190734863,10.079999923706055,10.25,10.199999809265137,4324254.0,8.911811828613281
2014-08-22,10.329999923706055,10.109999656677246,10.180000305175781,10.260000228881836,3791174.0,8.96423625946045
2014-08-25,10.300000190734863,10.050000190734863,10.25,10.130000114440918,4120407.0,8.850653648376465
2014-08-26,10.170000076293945,9.829999923706055,10.130000114440918,9.859999656677246,4759697.0,8.614750862121582
2014-08-27,10.09000015258789,9.829999923706055,9.829999923706055,9.989999771118164,3851910.0,8.7283353805542
2014-08-28,9.979999542236328,9.789999961853027,9.960000038146973,9.880000114440918,4692754.0,8.632227897644043
2014-08-29,9.819999694824219,9.609999656677246,9.680000305175781,9.779999732971191,4007871.0,8.748515129089355
2014-09-01,9.949999809265137,9.779999732971191,9.8100004196167,9.9399995803833,6196420.0,8.891640663146973
2014-09-02,10.289999961853027,9.979999542236328,10.0,10.229999542236328,14034498.0,9.151054382324219
2014-09-03,10.380000114440918,10.1899995803833,10.229999542236328,10.210000038146973,12198122.0,9.133164405822754
2014-09-04,10.289999961853027,10.140000343322754,10.210000038146973,10.270000457763672,5494781.0,9.186837196350098
2014-09-05,10.399999618530273,10.210000038146973,10.279999732971191,10.289999961853027,7006180.0,9.204726219177246
2014-09-09,10.470000267028809,10.300000190734863,10.380000114440918,10.380000114440918,7003078.0,9.285235404968262
2014-09-10,10.479999542236328,10.229999542236328,10.359999656677246,10.470000267028809,8219311.0,9.365741729736328
2014-09-11,10.520000457763672,10.260000228881836,10.470000267028809,10.3100004196167,9278861.0,9.222617149353027
2014-09-12,10.4399995803833,10.25,10.260000228881836,10.40999984741211,5169200.0,9.3120698928833
2014-09-15,10.4399995803833,10.319999694824219,10.420000076293945,10.430000305175781,5209501.0,9.329960823059082
2014-09-16,10.449999809265137,10.010000228881836,10.399999618530273,10.050000190734863,7840654.0,8.990039825439453
2014-09-17,10.149999618530273,10.0,10.069999694824219,10.119999885559082,3843943.0,9.052656173706055
2014-09-18,10.279999732971191,10.069999694824219,10.109999656677246,10.270000457763672,4550441.0,9.186837196350098
2014-09-19,10.300000190734863,10.180000305175781,10.270000457763672,10.270000457763672,3468141.0,9.186837196350098
2014-09-22,10.229999542236328,9.949999809265137,10.229999542236328,10.039999961853027,7006268.0,8.981094360351562
2014-09-23,10.130000114440918,9.960000038146973,10.050000190734863,10.119999885559082,5032540.0,9.052656173706055
2014-09-24,10.470000267028809,10.0600004196167,10.079999923706055,10.289999961853027,5636626.0,9.204726219177246
2014-09-25,10.34000015258789,10.199999809265137,10.289999961853027,10.239999771118164,5168532.0,9.15999984741211
2014-09-26,10.40999984741211,10.149999618530273,10.210000038146973,10.359999656677246,6618525.0,9.26734447479248
2014-09-29,10.460000038146973,10.350000381469727,10.399999618530273,10.399999618530273,7400026.0,9.303125381469727
2014-09-30,10.609999656677246,10.359999656677246,10.449999809265137,10.5600004196167,8644099.0,9.446250915527344
2014-10-08,10.649999618530273,10.449999809265137,10.619999885559082,10.59000015258789,6197712.0,9.473085403442383
2014-10-09,10.720000267028809,10.520000457763672,10.619999885559082,10.710000038146973,11572093.0,9.580430030822754
2014-10-10,10.8100004196167,10.539999961853027,10.649999618530273,10.609999656677246,11029954.0,9.490978240966797
2014-10-13,10.600000381469727,10.460000038146973,10.550000190734863,10.579999923706055,4725435.0,9.464139938354492
2014-10-14,10.630000114440918,10.380000114440918,10.550000190734863,10.4399995803833,4505092.0,9.338906288146973
2014-10-15,10.670000076293945,10.380000114440918,10.420000076293945,10.649999618530273,7522570.0,9.52675724029541
2014-10-16,10.65999984741211,10.4399995803833,10.609999656677246,10.4399995803833,5732385.0,9.338906288146973
2014-10-17,10.460000038146973,10.180000305175781,10.40999984741211,10.399999618530273,4661582.0,9.303125381469727
2014-10-20,10.510000228881836,10.390000343322754,10.449999809265137,10.4399995803833,3640030.0,9.338906288146973
2014-10-21,10.529999732971191,10.3100004196167,10.40999984741211,10.420000076293945,3767896.0,9.321016311645508
2014-10-22,10.430000305175781,10.119999885559082,10.430000305175781,10.149999618530273,4790120.0,9.079492568969727
2014-10-23,10.199999809265137,9.859999656677246,10.140000343322754,9.899999618530273,5838699.0,8.85585880279541
2014-10-24,10.020000457763672,9.880000114440918,9.920000076293945,9.920000076293945,5499668.0,8.873749732971191
2014-10-27,9.970000267028809,9.850000381469727,9.949999809265137,9.9399995803833,3060287.0,8.891640663146973
2014-10-28,10.380000114440918,10.09000015258789,10.130000114440918,10.34000015258789,9614865.0,9.2494535446167
2014-10-29,10.40999984741211,10.260000228881836,10.34000015258789,10.380000114440918,5661523.0,9.285235404968262
2014-10-30,10.640000343322754,10.329999923706055,10.380000114440918,10.479999542236328,10824147.0,9.374687194824219
2014-10-31,10.869999885559082,10.399999618530273,10.460000038146973,10.770000457763672,18401530.0,9.634101867675781
2014-11-03,10.979999542236328,10.609999656677246,10.800000190734863,10.800000190734863,13745412.0,9.660937309265137
2014-11-04,10.84000015258789,10.630000114440918,10.779999732971191,10.699999809265137,7831744.0,9.57148265838623
2014-11-05,10.699999809265137,10.550000190734863,10.699999809265137,10.670000076293945,6568046.0,9.544649124145508
2014-11-06,10.729999542236328,10.609999656677246,10.630000114440918,10.720000267028809,4564322.0,9.589375495910645
2014-11-07,10.779999732971191,10.539999961853027,10.75,10.579999923706055,6137069.0,9.464139938354492
2014-11-10,11.069999694824219,10.600000381469727,10.619999885559082,11.050000190734863,18791701.0,9.88456916809082
2014-11-11,11.350000381469727,10.609999656677246,11.180000305175781,10.850000381469727,22352764.0,9.70566463470459
2014-11-12,11.09000015258789,10.779999732971191,10.819999694824219,11.079999923706055,10561444.0,9.911405563354492
2014-11-13,11.25,10.899999618530273,11.079999923706055,11.119999885559082,10032643.0,9.947187423706055
2014-11-14,11.380000114440918,10.899999618530273,11.0,11.279999732971191,14922058.0,10.090312957763672
2014-11-17,11.579999923706055,11.050000190734863,11.489999771118164,11.0600004196167,11767487.0,9.893516540527344
2014-11-18,11.100000381469727,10.829999923706055,11.0,10.890000343322754,6261768.0,9.741445541381836
2014-11-19,10.970000267028809,10.8100004196167,10.920000076293945,10.880000114440918,4705270.0,9.732500076293945
2014-11-20,10.869999885559082,10.739999771118164,10.819999694824219,10.859999656677246,4709098.0,9.714609146118164
2014-11-21,10.949999809265137,10.75,10.850000381469727,10.949999809265137,7172643.0,9.795117378234863
2014-11-24,11.170000076293945,10.930000305175781,10.989999771118164,11.0600004196167,9196854.0,9.893516540527344
2014-11-25,11.25,11.020000457763672,11.0600004196167,11.220000267028809,11412444.0,10.036641120910645
2014-11-26,11.4399995803833,11.109999656677246,11.220000267028809,11.390000343322754,13603400.0,10.18871021270752
2014-11-27,11.449999809265137,11.170000076293945,11.329999923706055,11.279999732971191,9851920.0,10.090312957763672
2014-11-28,11.300000190734863,11.079999923706055,11.220000267028809,11.1899995803833,7899402.0,10.009803771972656
2014-12-01,11.869999885559082,11.130000114440918,11.1899995803833,11.770000457763672,26459710.0,10.528632164001465
2014-12-02,12.010000228881836,11.510000228881836,11.770000457763672,11.8100004196167,17760591.0,10.564413070678711
2014-12-03,12.399999618530273,11.800000190734863,11.819999694824219,11.960000038146973,22037527.0,10.698594093322754
2014-12-04,12.170000076293945,11.84000015258789,11.899999618530273,12.079999923706055,16884206.0,10.805936813354492
2014-12-05,12.130000114440918,11.510000228881836,12.100000381469727,11.75,15403004.0,10.5107421875
2014-12-08,11.949999809265137,11.510000228881836,11.710000038146973,11.869999885559082,14795011.0,10.618084907531738
2014-12-09,12.369999885559082,11.640000343322754,11.800000190734863,11.670000076293945,25367310.0,10.439178466796875
2014-12-10,12.029999732971191,11.630000114440918,11.630000114440918,11.970000267028809,11347259.0,10.707539558410645
2014-12-11,12.239999771118164,11.850000381469727,11.970000267028809,12.050000190734863,10145806.0,10.779101371765137
2014-12-12,12.239999771118164,12.039999961853027,12.0600004196167,12.220000267028809,10559363.0,10.931172370910645
2014-12-15,12.5,12.0,12.1899995803833,12.34000015258789,14484064.0,11.038516998291016
2014-12-16,12.279999732971191,12.15999984741211,12.220000267028809,12.1899995803833,8900701.0,10.904336929321289
2014-12-17,12.239999771118164,11.779999732971191,12.170000076293945,11.989999771118164,8888551.0,10.72542953491211
2014-12-18,12.170000076293945,11.899999618530273,11.930000305175781,11.920000076293945,5276819.0,10.662812232971191
2014-12-19,12.050000190734863,11.75,11.970000267028809,11.949999809265137,8371126.0,10.689648628234863
2014-12-22,11.970000267028809,11.34000015258789,11.970000267028809,11.630000114440918,13138451.0,10.403398513793945
2014-12-23,12.210000038146973,11.449999809265137,11.59000015258789,11.979999542236328,17369785.0,10.716484069824219
2014-12-24,12.460000038146973,11.930000305175781,11.949999809265137,12.1899995803833,21806695.0,10.904336929321289
2014-12-25,12.279999732971191,12.050000190734863,12.1899995803833,12.210000038146973,13074249.0,10.922226905822754
2014-12-26,12.25,12.100000381469727,12.229999542236328,12.220000267028809,9629011.0,10.931172370910645
2014-12-29,12.6899995803833,12.140000343322754,12.270000457763672,12.680000305175781,20218860.0,11.342656135559082
2014-12-30,12.600000381469727,12.279999732971191,12.579999923706055,12.3100004196167,14133100.0,11.011680603027344
2014-12-31,12.420000076293945,12.029999732971191,12.210000038146973,12.279999732971191,10562876.0,10.984843254089355
2015-01-05,13.050000190734863,12.449999809265137,12.5600004196167,12.9399995803833,23023154.0,11.575234413146973
2015-01-06,12.869999885559082,12.399999618530273,12.739999771118164,12.59000015258789,19942460.0,11.2621488571167
2015-01-07,12.770000457763672,12.40999984741211,12.619999885559082,12.649999618530273,11512095.0,11.315821647644043
2015-01-08,12.789999961853027,12.40999984741211,12.630000114440918,12.569999694824219,10097952.0,11.244257926940918
2015-01-09,12.75,12.460000038146973,12.489999771118164,12.520000457763672,11550221.0,11.199531555175781
2015-01-12,12.430000305175781,12.100000381469727,12.40999984741211,12.149999618530273,7383003.0,10.868555068969727
2015-01-13,12.420000076293945,12.140000343322754,12.140000343322754,12.229999542236328,5107037.0,10.940114974975586
2015-01-14,12.329999923706055,11.890000343322754,12.239999771118164,11.9399995803833,5670321.0,10.680703163146973
2015-01-15,12.15999984741211,11.90999984741211,12.0,12.15999984741211,4730010.0,10.877498626708984
2015-01-16,12.329999923706055,12.109999656677246,12.1899995803833,12.319999694824219,5764798.0,11.020625114440918
2015-01-19,12.199999809265137,11.220000267028809,11.899999618530273,11.489999771118164,10047518.0,10.27816390991211
2015-01-20,11.829999923706055,11.550000190734863,11.550000190734863,11.829999923706055,5401955.0,10.582304954528809
2015-01-21,12.069999694824219,11.8100004196167,11.829999923706055,12.069999694824219,6136133.0,10.796992301940918
2015-01-22,12.15999984741211,12.0,12.09000015258789,12.119999885559082,5891855.0,10.841717720031738
2015-01-23,12.140000343322754,11.850000381469727,12.0600004196167,11.90999984741211,6973274.0,10.653867721557617
2015-01-26,12.149999618530273,11.869999885559082,11.869999885559082,12.140000343322754,5394026.0,10.859610557556152
2015-01-27,12.25,11.970000267028809,12.140000343322754,12.09000015258789,8076987.0,10.8148832321167
2015-01-28,12.170000076293945,12.010000228881836,12.069999694824219,12.130000114440918,6145339.0,10.850665092468262
2015-01-29,12.119999885559082,11.920000076293945,12.0600004196167,11.9399995803833,4762809.0,10.680703163146973
2015-01-30,12.149999618530273,11.920000076293945,11.979999542236328,11.960000038146973,4542879.0,10.698594093322754
2015-02-02,12.09000015258789,11.6899995803833,11.899999618530273,11.880000114440918,5142279.0,10.627032279968262
2015-02-03,12.069999694824219,11.869999885559082,11.90999984741211,12.050000190734863,4088376.0,10.779101371765137
2015-02-04,12.149999618530273,11.989999771118164,12.069999694824219,12.010000228881836,4546091.0,10.74332046508789
2015-02-05,12.149999618530273,11.8100004196167,12.130000114440918,11.84000015258789,4655727.0,10.5912504196167
2015-02-06,11.890000343322754,11.359999656677246,11.829999923706055,11.40999984741211,6048629.0,10.206602096557617
2015-02-09,11.600000381469727,11.329999923706055,11.350000381469727,11.539999961853027,3243071.0,10.322890281677246
2015-02-10,11.75,11.5,11.5,11.6899995803833,3511816.0,10.457070350646973
2015-02-11,11.75,11.550000190734863,11.699999809265137,11.640000343322754,3705574.0,10.412344932556152
2015-02-12,11.760000228881836,11.510000228881836,11.630000114440918,11.710000038146973,2848825.0,10.474960327148438
2015-02-13,11.90999984741211,11.75,11.75,11.789999961853027,4626122.0,10.546524047851562
2015-02-16,11.930000305175781,11.75,11.819999694824219,11.90999984741211,3529429.0,10.653867721557617
2015-02-17,11.960000038146973,11.859999656677246,11.90999984741211,11.869999885559082,4273026.0,10.618084907531738
2015-02-25,11.899999618530273,11.739999771118164,11.899999618530273,11.789999961853027,4347277.0,10.546524047851562
2015-02-26,11.970000267028809,11.779999732971191,11.850000381469727,11.970000267028809,4712985.0,10.707539558410645
2015-02-27,12.140000343322754,11.970000267028809,11.989999771118164,12.100000381469727,7128192.0,10.82382869720459
2015-03-02,12.149999618530273,11.989999771118164,12.109999656677246,12.119999885559082,7011888.0,10.841717720031738
2015-03-03,12.170000076293945,12.020000457763672,12.020000457763672,12.079999923706055,8409778.0,10.805936813354492
2015-03-04,12.319999694824219,12.050000190734863,12.100000381469727,12.3100004196167,9240621.0,11.011680603027344
2015-03-05,12.420000076293945,12.15999984741211,12.270000457763672,12.260000228881836,6936716.0,10.966954231262207
2015-03-06,12.390000343322754,12.149999618530273,12.260000228881836,12.260000228881836,5787812.0,10.966954231262207
2015-03-09,12.380000114440918,12.15999984741211,12.210000038146973,12.369999885559082,6897936.0,11.065351486206055
2015-03-10,12.4399995803833,12.25,12.359999656677246,12.3100004196167,10717457.0,11.011680603027344
2015-03-11,12.430000305175781,12.199999809265137,12.3100004196167,12.300000190734863,7390757.0,11.002735137939453
2015-03-12,12.380000114440918,12.170000076293945,12.289999961853027,12.260000228881836,7288712.0,10.966954231262207
2015-03-13,12.390000343322754,12.260000228881836,12.279999732971191,12.329999923706055,7561364.0,11.029569625854492
2015-03-16,12.729999542236328,12.369999885559082,12.380000114440918,12.619999885559082,12277942.0,11.288984298706055
2015-03-17,12.84000015258789,12.609999656677246,12.649999618530273,12.699999809265137,12450465.0,11.360547065734863
2015-03-18,12.979999542236328,12.550000190734863,12.699999809265137,12.890000343322754,12069516.0,11.53050708770752
2015-03-19,13.1899995803833,12.819999694824219,12.869999885559082,12.989999771118164,13261218.0,11.61996078491211
2015-03-20,13.09000015258789,12.890000343322754,13.010000228881836,13.020000457763672,8754255.0,11.646797180175781
2015-03-23,13.229999542236328,13.039999961853027,13.100000381469727,13.109999656677246,11536557.0,11.72730541229248
2015-03-24,13.25,12.6899995803833,13.170000076293945,13.170000076293945,14156456.0,11.780976295471191
2015-03-25,13.229999542236328,12.960000038146973,13.149999618530273,13.180000305175781,10550925.0,11.789922714233398
2015-03-26,13.720000267028809,13.050000190734863,13.0600004196167,13.539999961853027,18004819.0,12.111952781677246
2015-03-27,13.630000114440918,13.390000343322754,13.569999694824219,13.569999694824219,9693913.0,12.138789176940918
2015-03-30,14.109999656677246,13.710000038146973,13.850000381469727,13.75,16674559.0,12.299803733825684
2015-03-31,14.0,13.600000381469727,13.729999542236328,13.859999656677246,14300166.0,12.398201942443848
2015-04-01,14.25,13.760000228881836,13.779999732971191,14.109999656677246,16108609.0,12.62183666229248
2015-04-02,14.350000381469727,14.0,14.079999923706055,14.220000267028809,12410649.0,12.720235824584961
2015-04-03,14.350000381469727,14.079999923706055,14.109999656677246,14.270000457763672,11955720.0,12.764960289001465
2015-04-07,14.699999809265137,14.300000190734863,14.319999694824219,14.609999656677246,15238588.0,13.069101333618164
2015-04-08,15.270000457763672,14.4399995803833,14.569999694824219,15.09000015258789,21565989.0,13.498476028442383
2015-04-09,15.25,14.289999961853027,15.109999656677246,14.399999618530273,18600914.0,12.881250381469727
2015-04-10,15.569999694824219,14.420000076293945,14.420000076293945,15.420000076293945,20218472.0,13.793671607971191
2015-04-13,15.880000114440918,15.260000228881836,15.539999961853027,15.59000015258789,17310761.0,13.9457426071167
2015-04-14,15.890000343322754,15.289999961853027,15.59000015258789,15.380000114440918,15964002.0,13.757889747619629
2015-04-15,15.510000228881836,14.649999618530273,15.479999542236328,14.819999694824219,13962697.0,13.256952285766602
2015-04-16,16.299999237060547,14.5600004196167,14.619999885559082,15.970000267028809,28503559.0,14.285664558410645
2015-04-17,15.90999984741211,15.569999694824219,15.800000190734863,15.65999984741211,19876667.0,14.008359909057617
2015-04-20,15.869999885559082,15.020000457763672,15.510000228881836,15.15999984741211,18170156.0,13.561094284057617
2015-04-21,15.850000381469727,15.0600004196167,15.0600004196167,15.789999961853027,17279642.0,14.124648094177246
2015-04-22,16.09000015258789,15.710000038146973,15.930000305175781,15.989999771118164,16257513.0,14.303555488586426
2015-04-23,16.1200008392334,15.510000228881836,15.899999618530273,15.970000267028809,16622560.0,14.285664558410645
2015-04-24,15.90999984741211,15.430000305175781,15.720000267028809,15.699999809265137,12271093.0,14.044139862060547
2015-04-27,16.139999389648438,15.779999732971191,15.800000190734863,16.079999923706055,15201457.0,14.384061813354492
2015-04-28,15.800000190734863,14.850000381469727,15.800000190734863,14.989999771118164,25622035.0,13.40902328491211
2015-04-29,15.170000076293945,14.800000190734863,14.859999656677246,15.029999732971191,9676444.0,13.444804191589355
2015-04-30,15.09000015258789,14.649999618530273,14.770000457763672,14.680000305175781,11076993.0,13.131719589233398
2015-05-04,14.949999809265137,14.609999656677246,14.609999656677246,14.880000114440918,8703254.0,13.310625076293945
2015-05-05,14.84000015258789,14.109999656677246,14.84000015258789,14.15999984741211,11225105.0,12.666561126708984
2015-05-06,14.390000343322754,13.699999809265137,14.220000267028809,13.770000457763672,8365489.0,12.317696571350098
2015-05-07,13.899999618530273,13.600000381469727,13.75,13.710000038146973,6732259.0,12.264022827148438
2015-05-08,14.079999923706055,13.760000228881836,13.880000114440918,14.0600004196167,7438902.0,12.577109336853027
2015-05-11,14.40999984741211,13.960000038146973,14.140000343322754,14.359999656677246,10330283.0,12.845468521118164
2015-05-12,14.600000381469727,14.270000457763672,14.390000343322754,14.510000228881836,10678981.0,12.97964859008789
2015-05-13,14.489999771118164,14.130000114440918,14.449999809265137,14.319999694824219,9674482.0,12.809687614440918
2015-05-14,14.399999618530273,14.09000015258789,14.319999694824219,14.289999961853027,8115731.0,12.782852172851562
2015-05-15,14.470000267028809,14.020000457763672,14.279999732971191,14.09000015258789,8045021.0,12.6039457321167
2015-05-18,14.319999694824219,13.899999618530273,14.0,14.1899995803833,7229709.0,12.693398475646973
2015-05-19,14.5600004196167,14.1899995803833,14.210000038146973,14.529999732971191,11276978.0,12.997539520263672
2015-05-20,14.859999656677246,14.489999771118164,14.569999694824219,14.630000114440918,12640090.0,13.086993217468262
2015-05-21,15.140000343322754,14.640000343322754,14.65999984741211,15.050000190734863,11583012.0,13.462696075439453
2015-05-22,15.380000114440918,14.920000076293945,15.140000343322754,15.369999885559082,16695948.0,13.748946189880371
2015-05-25,15.800000190734863,15.229999542236328,15.289999961853027,15.6899995803833,18651994.0,14.035194396972656
2015-05-26,15.949999809265137,15.430000305175781,15.760000228881836,15.890000343322754,18270386.0,14.214102745056152
2015-05-27,16.8799991607666,15.609999656677246,15.989999771118164,16.579999923706055,25871292.0,14.831329345703125
2015-05-28,17.170000076293945,15.300000190734863,16.5,15.319999694824219,22560050.0,13.704217910766602
2015-05-29,16.850000381469727,14.979999542236328,15.329999923706055,16.850000381469727,30956459.0,15.07285213470459
2015-06-01,17.670000076293945,16.93000030517578,17.350000381469727,17.3700008392334,31308571.0,15.538008689880371
2015-06-02,18.549999237060547,17.1299991607666,17.3799991607666,18.18000030517578,29874667.0,16.2625789642334
2015-06-03,17.979999542236328,17.030000686645508,17.979999542236328,17.389999389648438,25215373.0,15.555895805358887
2015-06-04,17.459999084472656,15.75,17.450000762939453,17.06999969482422,18847429.0,15.269646644592285
2015-06-05,17.739999771118164,16.850000381469727,17.100000381469727,17.610000610351562,22742637.0,15.752694129943848
2015-06-08,18.100000381469727,17.15999984741211,17.6299991607666,17.860000610351562,24834466.0,15.97632884979248
2015-06-09,17.940000534057617,17.25,17.790000915527344,17.40999984741211,17048258.0,15.573787689208984
2015-06-10,18.200000762939453,17.010000228881836,17.219999313354492,17.8799991607666,24631825.0,15.994218826293945
2015-06-11,18.5,17.65999984741211,17.75,18.469999313354492,25915871.0,16.521991729736328
2015-06-12,19.420000076293945,18.299999237060547,18.479999542236328,18.790000915527344,25149555.0,16.808242797851562
2015-06-15,19.3799991607666,18.200000762939453,19.0,18.31999969482422,21744144.0,16.3878116607666
2015-06-16,18.190000534057617,16.809999465942383,17.850000381469727,17.059999465942383,17379060.0,15.260703086853027
2015-06-17,17.75,16.6200008392334,17.100000381469727,17.690000534057617,12620621.0,15.824257850646973
2015-06-18,17.760000228881836,16.780000686645508,17.600000381469727,16.84000015258789,11355177.0,15.0639066696167
2015-06-19,16.790000915527344,15.579999923706055,16.299999237060547,15.729999542236328,10620449.0,14.070975303649902
2015-06-23,16.510000228881836,14.779999732971191,15.800000190734863,16.5,11663767.0,14.759765625
2015-06-24,17.290000915527344,16.5,16.6200008392334,17.170000076293945,15088717.0,15.359101295471191
2015-06-25,17.329999923706055,16.0,17.18000030517578,16.309999465942383,12611714.0,14.589803695678711
2015-06-26,16.299999237060547,14.680000305175781,15.850000381469727,14.829999923706055,15793751.0,13.265897750854492
2015-06-29,15.600000381469727,13.699999809265137,15.399999618530273,14.829999923706055,16551275.0,13.265897750854492
2015-06-30,15.579999923706055,13.779999732971191,14.829999923706055,15.550000190734863,14406358.0,13.909960746765137
2015-07-01,16.040000915527344,14.510000228881836,15.350000381469727,14.600000381469727,13979258.0,13.06015682220459
2015-07-02,14.859999656677246,13.140000343322754,14.65999984741211,13.15999984741211,13968913.0,11.772031784057617
2015-07-03,13.300000190734863,11.84000015258789,12.899999618530273,11.84000015258789,13675163.0,10.5912504196167
2015-07-06,13.020000457763672,10.699999809265137,13.020000457763672,11.350000381469727,16743037.0,10.15293025970459
2015-07-07,11.34000015258789,10.220000267028809,10.960000038146973,10.220000267028809,11102722.0,9.142109870910645
2015-07-08,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,5713900.0,8.229686737060547
2015-07-09,10.119999885559082,8.390000343322754,8.390000343322754,10.119999885559082,20280898.0,9.052656173706055
2015-07-10,11.130000114440918,10.220000267028809,10.510000228881836,11.130000114440918,11911884.0,9.956132888793945
2015-07-13,12.239999771118164,11.34000015258789,11.539999961853027,12.239999771118164,23273995.0,10.94906234741211
2015-07-14,13.029999732971191,11.789999961853027,12.180000305175781,12.199999809265137,25521485.0,10.913281440734863
2015-07-15,12.09000015258789,10.979999542236328,11.800000190734863,10.979999542236328,18104571.0,9.821952819824219
2015-07-16,11.649999618530273,10.279999732971191,10.550000190734863,11.25,11027037.0,10.0634765625
2015-07-17,12.050000190734863,11.25,11.25,11.970000267028809,13090971.0,10.707539558410645
2015-07-20,12.25,11.649999618530273,12.0,12.039999961853027,14177396.0,10.770155906677246
2015-07-21,12.3100004196167,11.710000038146973,11.859999656677246,12.140000343322754,12449566.0,10.859610557556152
2015-07-22,12.390000343322754,11.970000267028809,12.100000381469727,12.380000114440918,14826637.0,11.074297904968262
2015-07-23,12.979999542236328,12.3100004196167,12.369999885559082,12.770000457763672,19796867.0,11.423164367675781
2015-07-24,13.039999961853027,12.479999542236328,12.789999961853027,12.59000015258789,15818460.0,11.2621488571167
2015-07-27,12.579999923706055,11.329999923706055,12.319999694824219,11.329999923706055,14499948.0,10.135039329528809
2015-07-28,11.65999984741211,10.279999732971191,10.510000228881836,11.380000114440918,14333470.0,10.179765701293945
2015-07-29,12.199999809265137,11.210000038146973,11.390000343322754,12.130000114440918,10036489.0,10.850665092468262
2015-07-30,12.149999618530273,11.380000114440918,11.90999984741211,11.479999542236328,9976777.0,10.467698097229004
2015-07-31,11.640000343322754,11.029999732971191,11.329999923706055,11.180000305175781,7863598.0,10.194153785705566
2015-08-03,11.390000343322754,10.359999656677246,11.100000381469727,10.84000015258789,9703288.0,9.884134292602539
2015-08-04,11.649999618530273,10.75,10.859999656677246,11.600000381469727,13088431.0,10.577118873596191
2015-08-05,11.829999923706055,11.40999984741211,11.569999694824219,11.609999656677246,13333900.0,10.586236000061035
2015-08-06,11.720000267028809,11.300000190734863,11.420000076293945,11.609999656677246,7822807.0,10.586236000061035
2015-08-07,12.09000015258789,11.640000343322754,11.640000343322754,12.039999961853027,11349482.0,10.97831916809082
2015-08-10,12.850000381469727,12.050000190734863,12.100000381469727,12.649999618530273,15868055.0,11.534528732299805
2015-08-11,12.890000343322754,12.460000038146973,12.640000343322754,12.6899995803833,15559377.0,11.571002006530762
2015-08-12,12.65999984741211,12.300000190734863,12.359999656677246,12.390000343322754,9649609.0,11.297457695007324
2015-08-13,12.9399995803833,12.15999984741211,12.369999885559082,12.930000305175781,16950880.0,11.789839744567871
2015-08-14,13.3100004196167,12.880000114440918,13.010000228881836,13.119999885559082,15802929.0,11.96308422088623
2015-08-17,13.550000190734863,12.84000015258789,13.260000228881836,13.479999542236328,20063103.0,12.291339874267578
2015-08-18,13.569999694824219,12.130000114440918,13.5,12.130000114440918,21247619.0,11.060383796691895
2015-08-19,13.34000015258789,11.699999809265137,11.899999618530273,13.260000228881836,18276638.0,12.090740203857422
2015-08-20,13.4399995803833,12.5,13.050000190734863,12.649999618530273,15987415.0,11.534528732299805
2015-08-21,12.550000190734863,11.729999542236328,12.260000228881836,11.949999809265137,11802053.0,10.896255493164062
2015-08-24,11.489999771118164,10.760000228881836,11.479999542236328,10.760000228881836,7976819.0,9.811188697814941
2015-08-25,10.569999694824219,9.680000305175781,9.6899995803833,9.680000305175781,12938117.0,8.826421737670898
2015-08-26,10.350000381469727,9.279999732971191,9.949999809265137,9.670000076293945,9763891.0,8.817304611206055
2015-08-27,10.539999961853027,9.899999618530273,10.020000457763672,10.460000038146973,10805603.0,9.537642478942871
2015-08-28,11.1899995803833,10.350000381469727,10.59000015258789,11.050000190734863,13300318.0,10.075616836547852
2015-08-31,10.890000343322754,10.5,10.890000343322754,10.579999923706055,6963088.0,9.64706039428711
2015-09-01,10.649999618530273,9.829999923706055,10.529999732971191,10.130000114440918,8272906.0,9.236741065979004
2015-09-02,10.470000267028809,9.579999923706055,9.779999732971191,9.960000038146973,6915733.0,9.081731796264648
2015-09-07,10.59000015258789,10.100000381469727,10.119999885559082,10.25,6748645.0,9.346159934997559
2015-09-08,10.800000190734863,10.100000381469727,10.239999771118164,10.739999771118164,6446955.0,9.792950630187988
2015-09-09,11.199999809265137,10.720000267028809,10.789999961853027,11.069999694824219,12508588.0,10.093852996826172
2015-09-10,11.390000343322754,10.710000038146973,10.8100004196167,10.90999984741211,13582914.0,9.947961807250977
2015-09-11,11.0,10.600000381469727,10.819999694824219,10.859999656677246,7084918.0,9.90237045288086
2015-09-14,11.170000076293945,9.90999984741211,10.970000267028809,10.039999961853027,10949051.0,9.154678344726562
2015-09-15,10.470000267028809,9.760000228881836,9.920000076293945,9.859999656677246,7566832.0,8.99055004119873
2015-09-16,10.850000381469727,9.920000076293945,9.920000076293945,10.739999771118164,7540460.0,9.792950630187988
2015-09-17,11.119999885559082,10.550000190734863,10.5600004196167,10.619999885559082,10487271.0,9.68353271484375
2015-09-18,10.899999618530273,10.59000015258789,10.899999618530273,10.739999771118164,4533245.0,9.792950630187988
2015-09-21,11.09000015258789,10.5,10.550000190734863,11.0600004196167,7315362.0,10.084734916687012
2015-09-22,11.180000305175781,10.899999618530273,11.09000015258789,11.010000228881836,8160706.0,10.039145469665527
2015-09-23,10.979999542236328,10.710000038146973,10.90999984741211,10.84000015258789,6663840.0,9.884134292602539
2015-09-24,11.020000457763672,10.829999923706055,10.84000015258789,10.90999984741211,5637734.0,9.947961807250977
2015-09-25,11.029999732971191,9.989999771118164,10.850000381469727,10.149999618530273,9765253.0,9.25497817993164
2015-09-28,10.289999961853027,10.0,10.149999618530273,10.239999771118164,6701698.0,9.337041854858398
2015-09-29,10.239999771118164,9.989999771118164,10.029999732971191,10.140000343322754,4704929.0,9.245861053466797
2015-09-30,10.3100004196167,9.899999618530273,10.1899995803833,10.119999885559082,3576288.0,9.227622985839844
2015-10-08,10.529999732971191,10.319999694824219,10.449999809265137,10.430000305175781,7577413.0,9.510289192199707
2015-10-09,10.630000114440918,10.34000015258789,10.430000305175781,10.5600004196167,5976384.0,9.628825187683105
2015-10-12,11.199999809265137,10.539999961853027,10.600000381469727,11.069999694824219,15247907.0,10.093852996826172
2015-10-13,11.25,10.899999618530273,10.979999542236328,11.180000305175781,9848721.0,10.194153785705566
2015-10-14,11.350000381469727,11.010000228881836,11.199999809265137,11.050000190734863,7556324.0,10.075616836547852
2015-10-15,11.550000190734863,11.0,11.050000190734863,11.390000343322754,11221609.0,10.385636329650879
2015-10-16,11.630000114440918,11.369999885559082,11.5,11.529999732971191,9528518.0,10.513290405273438
2015-10-19,11.670000076293945,11.270000457763672,11.670000076293945,11.550000190734863,11706765.0,10.531526565551758
2015-10-20,11.600000381469727,11.279999732971191,11.479999542236328,11.579999923706055,7999485.0,10.558880805969238
2015-10-21,11.539999961853027,10.699999809265137,11.539999961853027,10.84000015258789,10900469.0,9.884134292602539
2015-10-22,11.149999618530273,10.720000267028809,10.880000114440918,11.140000343322754,7384834.0,10.157681465148926
2015-10-23,11.729999542236328,11.100000381469727,11.140000343322754,11.5,14431278.0,10.48593521118164
2015-10-26,11.65999984741211,11.390000343322754,11.59000015258789,11.59000015258789,12754315.0,10.567998886108398
2015-10-27,11.619999885559082,11.15999984741211,11.550000190734863,11.569999694824219,10533865.0,10.549762725830078
2015-10-28,11.819999694824219,11.40999984741211,11.609999656677246,11.460000038146973,12388491.0,10.449463844299316
2015-10-29,11.989999771118164,11.479999542236328,11.550000190734863,11.789999961853027,13511975.0,10.750364303588867
2015-10-30,11.970000267028809,11.5,11.710000038146973,11.739999771118164,12918484.0,10.704771995544434
2015-11-02,12.350000381469727,11.529999732971191,11.600000381469727,11.979999542236328,19346145.0,10.923608779907227
2015-11-03,12.220000267028809,11.8100004196167,11.949999809265137,11.960000038146973,12195949.0,10.905373573303223
2015-11-04,12.510000228881836,11.989999771118164,11.989999771118164,12.5,16214714.0,11.397756576538086
2015-11-05,12.59000015258789,12.25,12.449999809265137,12.579999923706055,17383619.0,11.470702171325684
2015-11-06,12.819999694824219,12.460000038146973,12.510000228881836,12.699999809265137,14589743.0,11.580121040344238
2015-11-09,12.760000228881836,12.329999923706055,12.649999618530273,12.579999923706055,16465514.0,11.470702171325684
2015-11-10,12.800000190734863,12.359999656677246,12.449999809265137,12.720000267028809,12810679.0,11.598357200622559
2015-11-11,13.479999542236328,12.609999656677246,12.670000076293945,13.1899995803833,23015745.0,12.026912689208984
2015-11-12,14.420000076293945,13.109999656677246,13.140000343322754,13.65999984741211,28040269.0,12.45546817779541
2015-11-13,14.180000305175781,13.149999618530273,13.479999542236328,13.640000343322754,25953702.0,12.437232971191406
2015-11-16,14.380000114440918,13.229999542236328,13.350000381469727,14.220000267028809,22989862.0,12.966087341308594
2015-11-17,14.670000076293945,13.699999809265137,14.350000381469727,13.75,25208036.0,12.537532806396484
2015-11-18,13.960000038146973,13.119999885559082,13.8100004196167,13.140000343322754,16607669.0,11.981321334838867
2015-11-19,13.380000114440918,13.130000114440918,13.229999542236328,13.359999656677246,9324098.0,12.181921005249023
2015-11-20,13.449999809265137,13.1899995803833,13.380000114440918,13.3100004196167,9565084.0,12.136330604553223
2015-11-23,13.609999656677246,13.25,13.319999694824219,13.350000381469727,9932527.0,12.172804832458496
2015-11-24,13.449999809265137,13.130000114440918,13.300000190734863,13.430000305175781,7220694.0,12.245750427246094
2015-11-25,13.899999618530273,13.390000343322754,13.449999809265137,13.859999656677246,15022971.0,12.637832641601562
2015-11-26,14.949999809265137,13.729999542236328,13.779999732971191,14.40999984741211,25619267.0,13.139333724975586
2015-11-27,14.84000015258789,13.199999809265137,14.350000381469727,13.489999771118164,17363478.0,12.300458908081055
2015-11-30,13.979999542236328,12.8100004196167,13.609999656677246,13.680000305175781,14783327.0,12.473705291748047
2015-12-01,14.289999961853027,13.359999656677246,13.600000381469727,13.829999923706055,20605732.0,12.610478401184082
2015-12-02,14.149999618530273,13.449999809265137,13.699999809265137,13.949999809265137,19019589.0,12.719894409179688
2015-12-03,14.850000381469727,13.880000114440918,13.899999618530273,14.550000190734863,34653230.0,13.266988754272461
2015-12-04,14.59000015258789,14.289999961853027,14.350000381469727,14.4399995803833,14191642.0,13.166688919067383
2015-12-07,14.9399995803833,14.399999618530273,14.40999984741211,14.529999732971191,32397522.0,13.248751640319824
2015-12-08,14.680000305175781,13.800000190734863,14.4399995803833,13.949999809265137,14297607.0,12.719894409179688
2015-12-09,14.420000076293945,13.680000305175781,13.859999656677246,13.829999923706055,15952453.0,12.610478401184082
2015-12-10,14.329999923706055,13.5600004196167,13.899999618530273,13.6899995803833,21773686.0,12.48282241821289
2015-12-11,14.180000305175781,13.010000228881836,13.680000305175781,13.890000343322754,26967253.0,12.665186882019043
2015-12-14,14.729999542236328,13.619999885559082,13.619999885559082,14.5600004196167,38490712.0,13.276106834411621
2015-12-15,15.399999618530273,14.380000114440918,14.470000267028809,15.109999656677246,42776946.0,13.777606964111328
2015-12-16,15.479999542236328,14.829999923706055,15.020000457763672,15.260000228881836,37281731.0,13.914381980895996
2015-12-17,15.369999885559082,15.0600004196167,15.220000267028809,15.1899995803833,29032495.0,13.850552558898926
2015-12-18,15.25,14.729999542236328,15.100000381469727,14.859999656677246,19020697.0,13.549652099609375
2015-12-21,15.90999984741211,14.720000267028809,14.739999771118164,15.739999771118164,33550766.0,14.352055549621582
2015-12-22,15.6899995803833,15.079999923706055,15.6899995803833,15.390000343322754,22899663.0,14.032918930053711
2015-12-23,15.390000343322754,14.989999771118164,15.289999961853027,15.130000114440918,14420780.0,13.795845031738281
2015-12-24,15.390000343322754,15.09000015258789,15.109999656677246,15.270000457763672,10838793.0,13.923500061035156
2015-12-25,15.3100004196167,14.920000076293945,15.25,14.979999542236328,9557952.0,13.659070014953613
2015-12-28,15.149999618530273,14.289999961853027,14.90999984741211,14.359999656677246,13527379.0,13.093742370605469
2015-12-29,14.640000343322754,14.140000343322754,14.420000076293945,14.619999885559082,9862079.0,13.330816268920898
2015-12-30,14.84000015258789,14.4399995803833,14.619999885559082,14.649999618530273,8776257.0,13.358171463012695
2015-12-31,14.970000267028809,14.619999885559082,14.789999961853027,14.649999618530273,11355206.0,13.358171463012695
2016-01-04,14.65999984741211,13.1899995803833,14.600000381469727,13.1899995803833,9965416.0,12.026912689208984
2016-01-05,13.470000267028809,12.350000381469727,12.350000381469727,13.229999542236328,14576811.0,12.063384056091309
2016-01-06,14.170000076293945,13.260000228881836,13.270000457763672,13.739999771118164,13408209.0,12.528412818908691
2016-01-07,13.600000381469727,12.369999885559082,13.600000381469727,12.4399995803833,3217367.0,11.343046188354492
2016-01-08,13.119999885559082,12.0,12.890000343322754,12.789999961853027,12449006.0,11.662184715270996
2016-01-11,12.600000381469727,11.510000228881836,12.5,11.529999732971191,10589866.0,10.513290405273438
2016-01-12,11.84000015258789,11.420000076293945,11.640000343322754,11.680000305175781,6865635.0,10.650064468383789
2016-01-13,11.9399995803833,11.079999923706055,11.75,11.149999618530273,6460716.0,10.166799545288086
2016-01-14,11.550000190734863,10.699999809265137,10.899999618530273,11.390000343322754,9597104.0,10.385636329650879
2016-01-15,11.5,10.90999984741211,11.390000343322754,11.0,9633612.0,10.030025482177734
2016-01-18,11.399999618530273,10.699999809265137,10.75,11.279999732971191,6173424.0,10.2853364944458
2016-01-19,11.770000457763672,11.199999809265137,11.25,11.699999809265137,6874310.0,10.668299674987793
2016-01-20,11.760000228881836,11.470000267028809,11.600000381469727,11.520000457763672,8206754.0,10.504173278808594
2016-01-21,11.65999984741211,10.979999542236328,11.399999618530273,10.989999771118164,6845343.0,10.020907402038574
2016-01-22,11.300000190734863,10.890000343322754,11.09000015258789,11.25,5227734.0,10.257980346679688
2016-01-25,11.5600004196167,11.239999771118164,11.300000190734863,11.420000076293945,4377310.0,10.412989616394043
2016-01-26,11.399999618530273,10.300000190734863,11.329999923706055,10.359999656677246,7074447.0,9.446460723876953
2016-01-27,10.59000015258789,9.640000343322754,10.449999809265137,10.210000038146973,7802906.0,9.309687614440918
2016-01-28,10.289999961853027,9.800000190734863,10.069999694824219,9.819999694824219,4497513.0,8.954076766967773
2016-01-29,10.380000114440918,9.859999656677246,9.859999656677246,10.319999694824219,5799814.0,9.409987449645996
2016-02-01,10.699999809265137,10.300000190734863,10.319999694824219,10.630000114440918,8388863.0,9.69265079498291
2016-02-02,10.850000381469727,10.479999542236328,10.5,10.779999732971191,5948538.0,9.829424858093262
2016-02-03,11.039999961853027,10.5,10.5,10.819999694824219,5131327.0,9.865897178649902
2016-02-04,11.15999984741211,10.800000190734863,10.890000343322754,11.0600004196167,7510644.0,10.084734916687012
2016-02-05,11.09000015258789,10.760000228881836,11.010000228881836,10.8100004196167,3655979.0,9.856780052185059
2016-02-15,10.640000343322754,10.210000038146973,10.460000038146973,10.539999961853027,6090164.0,9.610588073730469
2016-02-16,10.989999771118164,10.569999694824219,10.579999923706055,10.989999771118164,5039791.0,10.020907402038574
2016-02-17,11.079999923706055,10.8100004196167,10.930000305175781,11.029999732971191,5560041.0,10.057379722595215
2016-02-18,11.180000305175781,10.930000305175781,11.100000381469727,10.979999542236328,6086668.0,10.011788368225098
2016-02-19,11.069999694824219,10.890000343322754,10.9399995803833,10.960000038146973,3969709.0,9.993552207946777
2016-02-22,11.75,11.029999732971191,11.079999923706055,11.619999885559082,13501801.0,10.595354080200195
2016-02-23,11.680000305175781,11.369999885559082,11.539999961853027,11.520000457763672,7661471.0,10.504173278808594
2016-02-24,11.619999885559082,11.350000381469727,11.430000305175781,11.609999656677246,6320220.0,10.586236000061035
2016-02-25,11.609999656677246,10.449999809265137,11.579999923706055,10.460000038146973,8411787.0,9.537642478942871
2016-02-26,11.149999618530273,10.5600004196167,10.600000381469727,10.90999984741211,7037821.0,9.947961807250977
2016-02-29,10.970000267028809,10.199999809265137,10.850000381469727,10.5600004196167,6394193.0,9.628825187683105
2016-03-01,10.899999618530273,10.470000267028809,10.579999923706055,10.819999694824219,4079097.0,9.865897178649902
2016-03-02,11.75,10.800000190734863,10.819999694824219,11.699999809265137,10855536.0,10.668299674987793
2016-03-03,12.220000267028809,11.649999618530273,11.65999984741211,11.829999923706055,10426419.0,10.786835670471191
2016-03-04,12.029999732971191,11.380000114440918,11.789999961853027,11.960000038146973,7506022.0,10.905373573303223
2016-03-07,12.5600004196167,12.020000457763672,12.069999694824219,12.470000267028809,12379418.0,11.370402336120605
2016-03-08,12.5,11.800000190734863,12.3100004196167,12.479999542236328,7937490.0,11.37951946258545
2016-03-09,12.34000015258789,12.020000457763672,12.170000076293945,12.130000114440918,4379571.0,11.060383796691895
2016-03-10,12.470000267028809,11.850000381469727,12.140000343322754,12.0,5424437.0,10.941845893859863
2016-03-11,12.140000343322754,11.770000457763672,11.960000038146973,11.949999809265137,3151872.0,10.896255493164062
2016-03-14,12.390000343322754,12.010000228881836,12.010000228881836,12.1899995803833,4867981.0,11.115092277526855
2016-03-15,12.220000267028809,11.880000114440918,12.100000381469727,11.899999618530273,3570246.0,10.850664138793945
2016-03-16,12.069999694824219,11.619999885559082,11.960000038146973,11.739999771118164,3506742.0,10.704771995544434
2016-03-17,12.140000343322754,11.739999771118164,11.789999961853027,12.050000190734863,5203939.0,10.98743724822998
2016-03-18,12.460000038146973,12.020000457763672,12.069999694824219,12.350000381469727,6394537.0,11.260982513427734
2016-03-21,12.649999618530273,12.270000457763672,12.390000343322754,12.609999656677246,7605830.0,11.498056411743164
2016-03-22,12.770000457763672,12.420000076293945,12.569999694824219,12.5600004196167,5507017.0,11.452466011047363
2016-03-23,12.680000305175781,12.270000457763672,12.479999542236328,12.489999771118164,4220756.0,11.388636589050293
2016-03-24,12.640000343322754,12.260000228881836,12.369999885559082,12.319999694824219,4915400.0,11.233628273010254
2016-03-25,12.630000114440918,12.319999694824219,12.319999694824219,12.5,4589616.0,11.397756576538086
2016-03-28,12.960000038146973,12.470000267028809,12.550000190734863,12.619999885559082,8592885.0,11.507174491882324
2016-03-29,12.680000305175781,12.100000381469727,12.640000343322754,12.229999542236328,5148041.0,11.151564598083496
2016-03-30,12.550000190734863,12.15999984741211,12.350000381469727,12.460000038146973,6285397.0,11.361283302307129
2016-03-31,12.680000305175781,12.369999885559082,12.460000038146973,12.65999984741211,6029351.0,11.543647766113281
2016-04-01,12.630000114440918,11.960000038146973,12.609999656677246,12.300000190734863,6715151.0,11.215392112731934
2016-04-05,12.569999694824219,12.199999809265137,12.199999809265137,12.550000190734863,6007411.0,11.44334888458252
2016-04-06,12.960000038146973,12.430000305175781,12.460000038146973,12.899999618530273,8500293.0,11.76248550415039
2016-04-07,12.989999771118164,12.680000305175781,12.829999923706055,12.699999809265137,6614046.0,11.580121040344238
2016-04-08,12.869999885559082,12.380000114440918,12.630000114440918,12.609999656677246,5628172.0,11.498056411743164
2016-04-11,12.890000343322754,12.609999656677246,12.609999656677246,12.8100004196167,5310678.0,11.680420875549316
2016-04-12,12.819999694824219,12.449999809265137,12.800000190734863,12.630000114440918,3891224.0,11.5162935256958
2016-04-13,12.960000038146973,12.680000305175781,12.729999542236328,12.789999961853027,7547051.0,11.662184715270996
2016-04-14,13.050000190734863,12.739999771118164,12.90999984741211,13.020000457763672,5976379.0,11.871904373168945
2016-04-15,13.170000076293945,12.84000015258789,13.039999961853027,13.069999694824219,4793929.0,11.917492866516113
2016-04-18,12.949999809265137,12.699999809265137,12.949999809265137,12.760000228881836,3829132.0,11.634830474853516
2016-04-19,12.880000114440918,12.630000114440918,12.859999656677246,12.800000190734863,2993596.0,11.671302795410156
2016-04-20,12.850000381469727,11.680000305175781,12.789999961853027,12.039999961853027,6976966.0,10.97831916809082
2016-04-21,12.34000015258789,12.010000228881836,12.010000228881836,12.100000381469727,4690696.0,11.033029556274414
2016-04-22,12.449999809265137,12.100000381469727,12.220000267028809,12.350000381469727,5459342.0,11.260982513427734
2016-04-25,13.229999542236328,12.270000457763672,12.359999656677246,13.149999618530273,15734603.0,11.990438461303711
2016-04-26,13.229999542236328,12.920000076293945,13.199999809265137,13.109999656677246,9380878.0,11.95396614074707
2016-04-27,13.470000267028809,13.020000457763672,13.020000457763672,13.100000381469727,10433656.0,11.94484806060791
2016-04-28,13.239999771118164,12.770000457763672,13.149999618530273,13.210000038146973,6558251.0,12.045148849487305
2016-04-29,13.520000457763672,13.109999656677246,13.149999618530273,13.319999694824219,9569637.0,12.145448684692383
2016-05-03,14.649999618530273,13.199999809265137,13.300000190734863,14.649999618530273,26460459.0,13.358171463012695
2016-05-04,14.869999885559082,14.40999984741211,14.479999542236328,14.5600004196167,19688747.0,13.276106834411621
2016-05-05,14.779999732971191,14.239999771118164,14.5600004196167,14.729999542236328,8780861.0,13.431116104125977
2016-05-06,14.670000076293945,13.899999618530273,14.649999618530273,13.930000305175781,14905362.0,12.70166015625
2016-05-09,14.069999694824219,13.529999732971191,13.8100004196167,13.739999771118164,10210209.0,12.528412818908691
2016-05-10,14.140000343322754,13.390000343322754,13.609999656677246,13.949999809265137,8839210.0,12.719894409179688
2016-05-11,14.930000305175781,13.8100004196167,13.949999809265137,14.1899995803833,15316454.0,12.938732147216797
2016-05-12,14.100000381469727,13.470000267028809,13.850000381469727,14.0600004196167,7916219.0,12.820196151733398
2016-05-13,14.600000381469727,13.859999656677246,14.020000457763672,14.010000228881836,7895388.0,12.774606704711914
2016-05-16,14.479999542236328,13.770000457763672,13.90999984741211,14.329999923706055,7394428.0,13.066388130187988
2016-05-17,14.350000381469727,13.710000038146973,14.3100004196167,13.760000228881836,7250119.0,12.546650886535645
2016-05-18,13.869999885559082,13.239999771118164,13.609999656677246,13.390000343322754,6500986.0,12.209277153015137
2016-05-19,13.600000381469727,13.140000343322754,13.390000343322754,13.1899995803833,7724668.0,12.026912689208984
2016-05-20,13.460000038146973,13.010000228881836,13.069999694824219,13.430000305175781,6315361.0,12.245750427246094
2016-05-23,13.579999923706055,13.34000015258789,13.350000381469727,13.529999732971191,5297476.0,12.336931228637695
2016-05-24,13.5,13.010000228881836,13.449999809265137,13.130000114440918,5983183.0,11.972203254699707
2016-05-25,13.470000267028809,13.140000343322754,13.289999961853027,13.3100004196167,6018925.0,12.136330604553223
2016-05-26,13.470000267028809,13.079999923706055,13.3100004196167,13.430000305175781,5662074.0,12.245750427246094
2016-05-27,13.470000267028809,13.270000457763672,13.399999618530273,13.359999656677246,4699787.0,12.181921005249023
2016-05-30,13.380000114440918,13.15999984741211,13.329999923706055,13.3100004196167,4116136.0,12.136330604553223
2016-05-31,13.979999542236328,13.3100004196167,13.3100004196167,13.9399995803833,9964493.0,12.710777282714844
2016-06-01,13.550000190734863,13.369999885559082,13.5,13.399999618530273,8166765.0,12.579351425170898
2016-06-02,13.449999809265137,13.25,13.40999984741211,13.430000305175781,8734252.0,12.607514381408691
2016-06-03,14.210000038146973,13.25,13.399999618530273,13.720000267028809,25190962.0,12.879754066467285
2016-06-06,13.84000015258789,13.510000228881836,13.760000228881836,13.720000267028809,10823449.0,12.879754066467285
2016-06-07,13.989999771118164,13.609999656677246,13.6899995803833,13.979999542236328,10927727.0,13.12382984161377
2016-06-08,14.140000343322754,13.630000114440918,13.960000038146973,13.789999961853027,9827723.0,12.945466995239258
2016-06-13,13.779999732971191,13.149999618530273,13.5600004196167,13.180000305175781,7443854.0,12.372825622558594
2016-06-14,13.5,13.140000343322754,13.140000343322754,13.40999984741211,7879700.0,12.588739395141602
2016-06-15,13.949999809265137,13.180000305175781,13.199999809265137,13.850000381469727,10501445.0,13.001792907714844
2016-06-16,14.479999542236328,13.75,13.75,14.1899995803833,17894695.0,13.320969581604004
2016-06-17,14.600000381469727,13.920000076293945,14.199999809265137,14.279999732971191,15477704.0,13.405458450317383
2016-06-20,14.84000015258789,14.1899995803833,14.3100004196167,14.59000015258789,21797263.0,13.696473121643066
2016-06-21,15.079999923706055,14.430000305175781,14.640000343322754,14.449999809265137,19383821.0,13.565047264099121
2016-06-22,14.75,14.3100004196167,14.529999732971191,14.59000015258789,9350924.0,13.696473121643066
2016-06-23,15.079999923706055,14.489999771118164,14.649999618530273,14.619999885559082,12506053.0,13.724637031555176
2016-06-24,15.020000457763672,14.229999542236328,14.649999618530273,14.760000228881836,13422342.0,13.856062889099121
2016-06-27,15.4399995803833,14.619999885559082,14.649999618530273,15.289999961853027,13565625.0,14.35360336303711
2016-06-28,15.25,15.0,15.25,15.1899995803833,7383329.0,14.259727478027344
2016-06-29,15.239999771118164,14.84000015258789,15.15999984741211,15.010000228881836,9390840.0,14.090751647949219
2016-06-30,15.430000305175781,14.899999618530273,14.899999618530273,15.039999961853027,11176668.0,14.118913650512695
2016-07-01,15.100000381469727,14.779999732971191,14.960000038146973,14.800000190734863,6180150.0,13.893611907958984
2016-07-04,15.0,14.710000038146973,14.720000267028809,14.869999885559082,7234143.0,13.959324836730957
2016-07-05,15.100000381469727,14.739999771118164,14.899999618530273,14.979999542236328,7959999.0,14.06258773803711
2016-07-06,15.970000267028809,14.880000114440918,14.899999618530273,15.890000343322754,24503051.0,14.916858673095703
2016-07-07,15.850000381469727,15.460000038146973,15.75,15.550000190734863,12399046.0,14.597681999206543
2016-07-08,16.0,15.5,15.529999732971191,15.739999771118164,11713512.0,14.776044845581055
2016-07-11,16.979999542236328,15.630000114440918,15.90999984741211,16.3799991607666,25703783.0,15.376848220825195
2016-07-12,18.020000457763672,16.360000610351562,16.360000610351562,17.459999084472656,30899555.0,16.39070701599121
2016-07-13,17.829999923706055,16.700000762939453,17.200000762939453,17.670000076293945,26316403.0,16.587846755981445
2016-07-14,18.5,17.40999984741211,17.450000762939453,17.84000015258789,28717986.0,16.7474365234375
2016-07-15,17.760000228881836,17.110000610351562,17.610000610351562,17.350000381469727,22681753.0,16.287445068359375
2016-07-18,17.329999923706055,16.719999313354492,17.200000762939453,16.93000030517578,20229412.0,15.893166542053223
2016-07-19,16.950000762939453,16.350000381469727,16.899999618530273,16.68000030517578,16288567.0,15.658476829528809
2016-07-20,16.770000457763672,16.579999923706055,16.68000030517578,16.649999618530273,14612241.0,15.630313873291016
2016-07-21,16.860000610351562,16.5,16.59000015258789,16.579999923706055,12606321.0,15.564599990844727
2016-07-22,16.520000457763672,16.149999618530273,16.520000457763672,16.15999984741211,10486859.0,15.17032241821289
2016-07-25,16.690000534057617,16.15999984741211,16.229999542236328,16.670000076293945,11353112.0,15.649088859558105
2016-07-26,17.56999969482422,16.510000228881836,16.600000381469727,17.43000030517578,23461237.0,16.362545013427734
2016-07-27,17.559999465942383,16.3700008392334,17.43000030517578,16.68000030517578,20327110.0,15.658476829528809
2016-07-28,17.489999771118164,16.43000030517578,16.59000015258789,17.389999389648438,21415318.0,16.324995040893555
2016-07-29,17.579999923706055,17.0,17.229999542236328,17.010000228881836,15468349.0,15.968266487121582
2016-08-01,16.90999984741211,15.3100004196167,16.860000610351562,15.3100004196167,27589398.0,14.372379302978516
2016-08-02,15.600000381469727,15.069999694824219,15.229999542236328,15.399999618530273,11252880.0,14.456867218017578
2016-08-03,15.430000305175781,15.199999809265137,15.300000190734863,15.34000015258789,7798174.0,14.400541305541992
2016-08-04,15.420000076293945,15.130000114440918,15.34000015258789,15.390000343322754,7894650.0,14.447480201721191
2016-08-05,15.420000076293945,15.100000381469727,15.420000076293945,15.109999656677246,7050108.0,14.184626579284668
2016-08-08,15.489999771118164,15.069999694824219,15.140000343322754,15.449999809265137,8564939.0,14.503805160522461
2016-08-09,16.1299991607666,15.359999656677246,15.449999809265137,15.90999984741211,14547611.0,14.935633659362793
2016-08-10,16.350000381469727,15.670000076293945,15.920000076293945,16.309999465942383,13498051.0,15.311134338378906
2016-08-11,16.75,16.100000381469727,16.100000381469727,16.110000610351562,20727705.0,15.123385429382324
2016-08-12,16.100000381469727,15.619999885559082,16.100000381469727,16.020000457763672,12641502.0,15.038897514343262
2016-08-15,16.450000762939453,15.770000457763672,15.949999809265137,16.18000030517578,14453778.0,15.189098358154297
2016-08-16,16.399999618530273,16.030000686645508,16.1299991607666,16.09000015258789,10631975.0,15.104609489440918
2016-08-17,16.110000610351562,15.800000190734863,16.06999969482422,15.949999809265137,9494357.0,14.973182678222656
2016-08-18,15.9399995803833,15.510000228881836,15.850000381469727,15.649999618530273,10995552.0,14.691555976867676
2016-08-19,15.6899995803833,15.449999809265137,15.670000076293945,15.65999984741211,6762765.0,14.700942993164062
2016-08-22,15.9399995803833,15.529999732971191,15.65999984741211,15.670000076293945,6900127.0,14.710330963134766
2016-08-23,15.789999961853027,15.390000343322754,15.630000114440918,15.529999732971191,6203446.0,14.57890510559082
2016-08-24,15.710000038146973,15.489999771118164,15.550000190734863,15.59000015258789,4454822.0,14.63523006439209
2016-08-25,15.609999656677246,15.109999656677246,15.550000190734863,15.399999618530273,6275332.0,14.456867218017578
2016-08-26,15.520000457763672,15.260000228881836,15.40999984741211,15.289999961853027,5204581.0,14.35360336303711
2016-08-29,15.430000305175781,15.260000228881836,15.300000190734863,15.359999656677246,3034412.0,14.419316291809082
2016-08-30,15.25,14.670000076293945,15.199999809265137,14.680000305175781,20859908.0,13.780961990356445
2016-08-31,14.880000114440918,14.710000038146973,14.720000267028809,14.789999961853027,9329687.0,13.884224891662598
2016-09-01,14.819999694824219,14.630000114440918,14.819999694824219,14.680000305175781,5731733.0,13.780961990356445
2016-09-02,14.739999771118164,14.5,14.6899995803833,14.539999961853027,5942893.0,13.649535179138184
2016-09-05,14.65999984741211,14.520000457763672,14.550000190734863,14.619999885559082,4364554.0,13.724637031555176
2016-09-06,15.0,14.489999771118164,14.630000114440918,14.979999542236328,8550004.0,14.06258773803711
2016-09-07,15.0,14.770000457763672,14.949999809265137,14.859999656677246,7509494.0,13.949936866760254
2016-09-08,14.90999984741211,14.6899995803833,14.880000114440918,14.779999732971191,5152115.0,13.874836921691895
2016-09-09,14.890000343322754,14.65999984741211,14.75,14.670000076293945,4255612.0,13.771574020385742
2016-09-12,14.5,13.920000076293945,14.350000381469727,13.949999809265137,8803092.0,13.095666885375977
2016-09-13,14.100000381469727,13.789999961853027,14.029999732971191,13.9399995803833,6835199.0,13.08627986907959
2016-09-14,13.9399995803833,13.710000038146973,13.890000343322754,13.819999694824219,3464731.0,12.97362995147705
2016-09-19,14.09000015258789,13.84000015258789,13.90999984741211,14.079999923706055,5554240.0,13.217705726623535
2016-09-20,14.0600004196167,13.930000305175781,14.050000190734863,13.989999771118164,2834522.0,13.133217811584473
2016-09-21,14.0600004196167,13.850000381469727,13.979999542236328,14.0,5000237.0,13.142606735229492
2016-09-22,14.260000228881836,14.029999732971191,14.0600004196167,14.180000305175781,6861385.0,13.311582565307617
2016-09-23,14.289999961853027,14.140000343322754,14.1899995803833,14.180000305175781,5001631.0,13.311582565307617
2016-09-26,14.180000305175781,13.720000267028809,14.180000305175781,13.770000457763672,4939516.0,12.926692962646484
2016-09-27,13.989999771118164,13.680000305175781,13.699999809265137,13.979999542236328,2903684.0,13.12382984161377
2016-09-28,14.039999961853027,13.829999923706055,13.949999809265137,13.850000381469727,2657200.0,13.001792907714844
2016-09-29,14.149999618530273,13.829999923706055,13.829999923706055,14.010000228881836,6037638.0,13.151994705200195
2016-09-30,14.34000015258789,13.960000038146973,13.960000038146973,14.109999656677246,6871355.0,13.245868682861328
2016-10-10,14.399999618530273,14.109999656677246,14.210000038146973,14.369999885559082,7709838.0,13.489947319030762
2016-10-11,14.4399995803833,14.239999771118164,14.329999923706055,14.390000343322754,6732859.0,13.508722305297852
2016-10-12,14.449999809265137,14.25,14.3100004196167,14.40999984741211,4744364.0,13.527496337890625
2016-10-13,14.5,14.329999923706055,14.380000114440918,14.350000381469727,6034290.0,13.471171379089355
2016-10-14,14.479999542236328,14.210000038146973,14.350000381469727,14.460000038146973,5289670.0,13.574435234069824
2016-10-17,14.5,14.260000228881836,14.4399995803833,14.289999961853027,5240586.0,13.414846420288086
2016-10-18,14.75,14.300000190734863,14.3100004196167,14.720000267028809,11977714.0,13.818511962890625
2016-10-19,14.75,14.489999771118164,14.720000267028809,14.600000381469727,8760638.0,13.705862045288086
2016-10-20,14.579999923706055,14.430000305175781,14.579999923706055,14.510000228881836,4085159.0,13.621373176574707
2016-10-21,14.5600004196167,14.279999732971191,14.539999961853027,14.460000038146973,5029105.0,13.574435234069824
2016-10-24,14.569999694824219,14.359999656677246,14.4399995803833,14.529999732971191,5046621.0,13.640148162841797
2016-10-25,14.800000190734863,14.529999732971191,14.539999961853027,14.75,8626331.0,13.846674919128418
2016-10-26,15.539999961853027,14.699999809265137,14.75,15.229999542236328,26413566.0,14.297277450561523
2016-10-27,15.270000457763672,15.0,15.079999923706055,15.170000076293945,9963480.0,14.240952491760254
2016-10-28,15.319999694824219,15.0,15.100000381469727,15.210000038146973,9725818.0,14.278502464294434
2016-10-31,15.479999542236328,15.100000381469727,15.15999984741211,15.399999618530273,11928281.0,14.456867218017578
2016-11-01,15.40999984741211,15.149999618530273,15.399999618530273,15.399999618530273,10001809.0,14.456867218017578
2016-11-02,15.369999885559082,15.039999961853027,15.350000381469727,15.069999694824219,8494380.0,14.147076606750488
2016-11-03,15.180000305175781,14.960000038146973,15.0,15.140000343322754,7679763.0,14.212790489196777
2016-11-04,15.1899995803833,14.800000190734863,15.149999618530273,14.90999984741211,6282302.0,13.996875762939453
2016-11-07,15.130000114440918,14.800000190734863,14.920000076293945,15.020000457763672,4418972.0,14.100139617919922
2016-11-08,15.289999961853027,15.010000228881836,15.100000381469727,15.199999809265137,8114314.0,14.26911449432373
2016-11-09,15.399999618530273,14.829999923706055,15.239999771118164,15.0600004196167,7751167.0,14.137689590454102
2016-11-10,15.300000190734863,15.109999656677246,15.199999809265137,15.289999961853027,8129641.0,14.35360336303711
2016-11-11,15.329999923706055,15.149999618530273,15.25,15.300000190734863,7625604.0,14.362991333007812
2016-11-14,15.359999656677246,15.050000190734863,15.239999771118164,15.220000267028809,8478162.0,14.287890434265137
2016-11-15,15.420000076293945,15.100000381469727,15.210000038146973,15.390000343322754,10303067.0,14.447480201721191
2016-11-16,15.380000114440918,15.229999542236328,15.359999656677246,15.239999771118164,6775280.0,14.306666374206543
2016-11-17,15.239999771118164,15.100000381469727,15.239999771118164,15.180000305175781,4809690.0,14.250340461730957
2016-11-18,15.180000305175781,15.029999732971191,15.149999618530273,15.029999732971191,4428056.0,14.109525680541992
2016-11-21,15.140000343322754,14.90999984741211,15.0,14.979999542236328,5651805.0,14.06258773803711
2016-11-22,15.069999694824219,14.899999618530273,15.020000457763672,15.0600004196167,8113959.0,14.137689590454102
2016-11-23,15.15999984741211,15.039999961853027,15.0600004196167,15.109999656677246,7234021.0,14.184626579284668
2016-11-24,15.100000381469727,14.90999984741211,15.100000381469727,15.0,7334035.0,14.081363677978516
2016-11-25,15.0,14.739999771118164,14.989999771118164,14.890000343322754,6323966.0,13.978100776672363
2016-11-28,15.010000228881836,14.880000114440918,14.930000305175781,14.9399995803833,4529085.0,14.02503776550293
2016-11-29,15.279999732971191,14.869999885559082,14.869999885559082,15.09000015258789,11735774.0,14.165852546691895
2016-11-30,15.069999694824219,14.75,15.010000228881836,14.8100004196167,7749871.0,13.902999877929688
2016-12-01,14.930000305175781,14.760000228881836,14.760000228881836,14.859999656677246,4377314.0,13.949936866760254
2016-12-02,14.970000267028809,14.430000305175781,14.930000305175781,14.460000038146973,6387254.0,13.574435234069824
2016-12-05,14.600000381469727,14.199999809265137,14.390000343322754,14.5,4109838.0,13.61198616027832
2016-12-06,14.579999923706055,14.40999984741211,14.529999732971191,14.5,2785303.0,13.61198616027832
2016-12-07,14.579999923706055,14.4399995803833,14.510000228881836,14.550000190734863,2876848.0,13.658923149108887
2016-12-08,14.930000305175781,14.520000457763672,14.5600004196167,14.710000038146973,7789320.0,13.809123992919922
2016-12-09,14.859999656677246,14.670000076293945,14.6899995803833,14.729999542236328,4758063.0,13.827898979187012
2016-12-12,14.8100004196167,13.880000114440918,14.699999809265137,14.010000228881836,7233360.0,13.151994705200195
2016-12-13,14.390000343322754,13.880000114440918,14.029999732971191,14.329999923706055,5857820.0,13.452396392822266
2016-12-14,14.640000343322754,14.220000267028809,14.300000190734863,14.539999961853027,6993429.0,13.649535179138184
2016-12-15,14.649999618530273,14.399999618530273,14.479999542236328,14.489999771118164,4709457.0,13.602598190307617
2016-12-16,14.550000190734863,14.300000190734863,14.5,14.420000076293945,4584061.0,13.536884307861328
2016-12-19,14.569999694824219,14.369999885559082,14.399999618530273,14.550000190734863,3025098.0,13.658923149108887
2016-12-20,14.529999732971191,14.229999542236328,14.529999732971191,14.300000190734863,3208642.0,13.424234390258789
2016-12-21,14.430000305175781,14.3100004196167,14.350000381469727,14.399999618530273,2450283.0,13.518109321594238
2016-12-22,14.420000076293945,14.15999984741211,14.399999618530273,14.239999771118164,3018567.0,13.367908477783203
2016-12-23,14.279999732971191,14.029999732971191,14.270000457763672,14.079999923706055,2730073.0,13.217705726623535
2016-12-26,14.220000267028809,13.899999618530273,14.069999694824219,14.180000305175781,2832948.0,13.311582565307617
2016-12-27,14.289999961853027,14.119999885559082,14.149999618530273,14.199999809265137,1816500.0,13.330357551574707
2016-12-28,14.260000228881836,14.119999885559082,14.210000038146973,14.180000305175781,1665700.0,13.311582565307617
2016-12-29,14.539999961853027,14.130000114440918,14.199999809265137,14.470000267028809,6519443.0,13.583823204040527
2016-12-30,14.649999618530273,14.380000114440918,14.449999809265137,14.489999771118164,4781818.0,13.602598190307617
2017-01-03,14.770000457763672,14.5,14.5,14.649999618530273,6643423.0,13.752799034118652
2017-01-04,14.899999618530273,14.600000381469727,14.649999618530273,14.850000381469727,6919482.0,13.940549850463867
2017-01-05,15.579999923706055,14.880000114440918,14.880000114440918,15.25,23608072.0,14.316054344177246
2017-01-06,15.449999809265137,15.069999694824219,15.170000076293945,15.279999732971191,15119827.0,14.344216346740723
2017-01-09,15.430000305175781,15.149999618530273,15.220000267028809,15.319999694824219,7537096.0,14.381766319274902
2017-01-10,15.34000015258789,15.109999656677246,15.319999694824219,15.130000114440918,5680123.0,14.203402519226074
2017-01-11,15.279999732971191,15.020000457763672,15.069999694824219,15.079999923706055,4603634.0,14.156464576721191
2017-01-12,15.979999542236328,15.100000381469727,15.100000381469727,15.720000267028809,26758192.0,14.757268905639648
2017-01-13,15.739999771118164,15.380000114440918,15.59000015258789,15.470000267028809,15227184.0,14.52258014678955
2017-01-16,15.649999618530273,14.600000381469727,15.40999984741211,15.220000267028809,11049700.0,14.287890434265137
2017-01-17,15.739999771118164,15.100000381469727,15.140000343322754,15.729999542236328,11161488.0,14.766655921936035
2017-01-18,16.540000915527344,15.75,15.930000305175781,16.260000228881836,25686632.0,15.264199256896973
2017-01-19,16.209999084472656,15.890000343322754,16.209999084472656,16.0,10956681.0,15.020121574401855
2017-01-20,16.170000076293945,15.869999885559082,16.059999465942383,16.040000915527344,8457177.0,15.057673454284668
2017-01-23,16.479999542236328,16.0,16.040000915527344,16.049999237060547,10793060.0,15.067058563232422
2017-01-24,16.059999465942383,15.819999694824219,15.920000076293945,16.010000228881836,6732136.0,15.029510498046875
2017-01-25,16.049999237060547,15.800000190734863,15.869999885559082,15.90999984741211,4970743.0,14.935633659362793
2017-01-26,16.06999969482422,15.619999885559082,16.0,15.699999809265137,7219733.0,14.738493919372559
2017-02-03,16.1299991607666,15.569999694824219,15.699999809265137,16.049999237060547,7663739.0,15.067058563232422
2017-02-06,16.09000015258789,15.609999656677246,16.059999465942383,15.770000457763672,9320109.0,14.804207801818848
2017-02-07,16.350000381469727,15.6899995803833,15.699999809265137,16.31999969482422,13935658.0,15.32052230834961
2017-02-08,16.84000015258789,16.170000076293945,16.190000534057617,16.690000534057617,15996214.0,15.667864799499512
2017-02-09,17.030000686645508,16.579999923706055,16.719999313354492,16.719999313354492,13491081.0,15.696025848388672
2017-02-10,17.31999969482422,16.600000381469727,16.649999618530273,16.6200008392334,12762595.0,15.602151870727539
2017-02-13,17.5,16.600000381469727,16.799999237060547,17.209999084472656,12426979.0,16.156017303466797
2017-02-14,17.299999237060547,16.950000762939453,17.139999389648438,17.139999389648438,7285729.0,16.09030532836914
2017-02-15,17.559999465942383,16.979999542236328,17.139999389648438,17.239999771118164,12033111.0,16.184181213378906
2017-02-16,17.239999771118164,16.829999923706055,17.200000762939453,17.020000457763672,6005426.0,15.977654457092285
2017-02-17,17.309999465942383,16.770000457763672,17.010000228881836,16.940000534057617,5210298.0,15.902554512023926
2017-02-20,18.139999389648438,16.84000015258789,16.889999389648438,17.959999084472656,16745486.0,16.860084533691406
2017-02-21,18.030000686645508,17.610000610351562,17.940000534057617,18.020000457763672,6918204.0,16.916410446166992
2017-02-22,18.6299991607666,17.809999465942383,17.989999771118164,18.440000534057617,14344817.0,17.31068992614746
2017-02-23,18.649999618530273,17.920000076293945,18.399999618530273,17.989999771118164,9772024.0,16.888248443603516
2017-02-24,18.170000076293945,17.600000381469727,17.850000381469727,18.15999984741211,7783176.0,17.04783821105957
2017-02-27,18.0,17.219999313354492,18.0,17.459999084472656,13258829.0,16.39070701599121
2017-02-28,17.6200008392334,17.170000076293945,17.479999542236328,17.579999923706055,5081237.0,16.503360748291016
2017-03-01,17.84000015258789,17.450000762939453,17.540000915527344,17.649999618530273,6721240.0,16.569072723388672
2017-03-02,17.649999618530273,17.299999237060547,17.6299991607666,17.56999969482422,5991081.0,16.493972778320312
2017-03-03,18.040000915527344,17.399999618530273,17.540000915527344,17.799999237060547,9479803.0,16.709882736206055
2017-03-06,18.149999618530273,17.6200008392334,17.709999084472656,18.09000015258789,8221081.0,16.98212432861328
2017-03-07,18.540000915527344,18.049999237060547,18.1200008392334,18.34000015258789,10989018.0,17.216814041137695
2017-03-08,18.34000015258789,17.81999969482422,18.329999923706055,17.979999542236328,4371445.0,16.878860473632812
2017-03-09,18.190000534057617,17.68000030517578,17.850000381469727,17.860000610351562,6195055.0,16.766212463378906
2017-03-10,18.100000381469727,17.170000076293945,17.940000534057617,17.479999542236328,12695410.0,16.409481048583984
2017-03-13,17.729999542236328,17.06999969482422,17.40999984741211,17.690000534057617,12590604.0,16.60662078857422
2017-03-14,17.799999237060547,17.25,17.75,17.469999313354492,7211318.0,16.400094985961914
2017-03-15,18.18000030517578,17.299999237060547,17.459999084472656,18.110000610351562,10530793.0,17.000900268554688
2017-03-16,18.239999771118164,17.850000381469727,18.110000610351562,18.110000610351562,7894886.0,17.000900268554688
2017-03-17,18.940000534057617,18.020000457763672,18.200000762939453,18.280000686645508,13861727.0,17.16048812866211
2017-03-20,18.600000381469727,18.100000381469727,18.34000015258789,18.530000686645508,7978673.0,17.395177841186523
2017-03-21,20.3799991607666,18.40999984741211,18.40999984741211,20.3799991607666,22545309.0,19.131879806518555
2017-03-22,21.8799991607666,20.18000030517578,20.479999542236328,21.0,27351263.0,19.713911056518555
2017-03-23,21.200000762939453,20.3799991607666,21.049999237060547,21.1299991607666,18186380.0,19.835947036743164
2017-03-24,21.25,20.309999465942383,20.90999984741211,20.389999389648438,15230471.0,19.141267776489258
2017-03-27,20.399999618530273,19.65999984741211,20.100000381469727,19.940000534057617,19078115.0,18.718826293945312
2017-03-28,20.110000610351562,19.600000381469727,19.760000228881836,19.920000076293945,15900986.0,18.700050354003906
2017-03-29,20.170000076293945,19.059999465942383,19.780000686645508,19.219999313354492,16298818.0,18.04292106628418
2017-03-30,19.65999984741211,18.899999618530273,19.290000915527344,19.469999313354492,16149676.0,18.27760887145996
2017-03-31,19.399999618530273,18.65999984741211,19.350000381469727,18.959999084472656,13353292.0,17.798843383789062
2017-04-05,19.450000762939453,18.799999237060547,18.959999084472656,19.209999084472656,11540085.0,18.033533096313477
2017-04-06,19.68000030517578,19.0,19.209999084472656,19.510000228881836,12326950.0,18.31515884399414
2017-04-07,19.479999542236328,18.899999618530273,19.479999542236328,19.239999771118164,11753725.0,18.061695098876953
2017-04-10,19.1200008392334,17.809999465942383,19.049999237060547,17.959999084472656,17613447.0,16.860084533691406
2017-04-11,18.219999313354492,17.65999984741211,17.809999465942383,18.190000534057617,10196654.0,17.07600212097168
2017-04-12,18.579999923706055,17.90999984741211,18.100000381469727,18.459999084472656,9132818.0,17.329463958740234
2017-04-13,18.799999237060547,18.1200008392334,18.280000686645508,18.639999389648438,8207495.0,17.498441696166992
2017-04-14,18.639999389648438,18.190000534057617,18.43000030517578,18.200000762939453,3989300.0,17.08538818359375
2017-04-17,18.579999923706055,17.860000610351562,18.110000610351562,18.530000686645508,5309041.0,17.395177841186523
2017-04-18,19.739999771118164,18.40999984741211,18.5,19.510000228881836,15204089.0,18.31515884399414
2017-04-19,19.729999542236328,19.100000381469727,19.520000457763672,19.479999542236328,11272316.0,18.286996841430664
2017-04-20,20.40999984741211,19.209999084472656,19.209999084472656,20.18000030517578,18728027.0,18.944128036499023
2017-04-21,20.020000457763672,18.75,19.940000534057617,18.860000610351562,15158844.0,17.70496940612793
2017-04-24,18.639999389648438,17.290000915527344,18.520000457763672,18.139999389648438,12882269.0,17.029062271118164
2017-04-25,18.68000030517578,18.149999618530273,18.149999618530273,18.329999923706055,7736406.0,17.207426071166992
2017-04-26,19.459999084472656,18.299999237060547,18.299999237060547,18.59000015258789,12053785.0,17.45150375366211
2017-04-27,19.15999984741211,17.959999084472656,18.43000030517578,19.110000610351562,7169424.0,17.939659118652344
2017-04-28,19.219999313354492,18.299999237060547,19.020000457763672,18.549999237060547,8703591.0,17.41395378112793
2017-05-02,19.479999542236328,18.399999618530273,18.420000076293945,19.440000534057617,9869200.0,18.249446868896484
2017-05-03,19.989999771118164,19.219999313354492,19.34000015258789,19.43000030517578,10795793.0,18.240060806274414
2017-05-04,19.25,18.68000030517578,19.25,18.690000534057617,5991901.0,17.774072647094727
2017-05-05,18.75,17.8799991607666,18.75,17.899999618530273,5717131.0,17.02278709411621
2017-05-08,18.219999313354492,17.5,17.850000381469727,17.68000030517578,5142149.0,16.813568115234375
2017-05-09,18.219999313354492,17.559999465942383,17.709999084472656,17.940000534057617,4560480.0,17.060827255249023
2017-05-10,18.290000915527344,17.649999618530273,17.959999084472656,17.709999084472656,4901301.0,16.84209632873535
2017-05-11,17.969999313354492,16.75,17.489999771118164,17.770000457763672,8491750.0,16.89915657043457
2017-05-12,18.190000534057617,17.5,17.829999923706055,17.709999084472656,4067205.0,16.84209632873535
2017-05-15,18.149999618530273,17.6200008392334,17.6200008392334,17.90999984741211,3615502.0,17.032297134399414
2017-05-16,19.06999969482422,17.799999237060547,18.0,19.040000915527344,10037408.0,18.106922149658203
2017-05-17,19.049999237060547,18.719999313354492,19.049999237060547,18.760000228881836,5990339.0,17.840641021728516
2017-05-18,19.079999923706055,18.5,18.700000762939453,18.790000915527344,3191802.0,17.86917495727539
2017-05-19,19.450000762939453,18.799999237060547,18.799999237060547,19.40999984741211,9167226.0,18.45878791809082
2017-05-22,19.6200008392334,18.709999084472656,19.40999984741211,19.059999465942383,5284357.0,18.125940322875977
2017-05-23,19.649999618530273,18.649999618530273,19.139999389648438,19.06999969482422,8056663.0,18.13545036315918
2017-05-24,19.170000076293945,18.309999465942383,19.170000076293945,18.8799991607666,5775892.0,17.954761505126953
2017-05-25,19.020000457763672,18.399999618530273,18.860000610351562,18.719999313354492,3700882.0,17.802600860595703
2017-05-26,18.959999084472656,18.56999969482422,18.649999618530273,18.65999984741211,3129208.0,17.745542526245117
2017-05-31,18.959999084472656,17.780000686645508,18.75,17.81999969482422,7655496.0,16.94670867919922
2017-06-01,18.100000381469727,17.3799991607666,17.719999313354492,17.40999984741211,4056700.0,16.556800842285156
2017-06-02,18.049999237060547,17.34000015258789,17.399999618530273,17.989999771118164,5149092.0,17.108375549316406
2017-06-05,18.25,17.90999984741211,17.950000762939453,18.079999923706055,4432877.0,17.193965911865234
2017-06-06,18.389999389648438,18.079999923706055,18.1200008392334,18.290000915527344,3168027.0,17.3936767578125
2017-06-07,18.959999084472656,18.290000915527344,18.290000915527344,18.809999465942383,5512531.0,17.888193130493164
2017-06-08,19.299999237060547,18.649999618530273,18.799999237060547,19.200000762939453,6662060.0,18.25908088684082
2017-06-09,19.399999618530273,18.649999618530273,19.149999618530273,19.010000228881836,6734207.0,18.07839012145996
2017-06-12,19.799999237060547,18.899999618530273,19.059999465942383,19.3799991607666,9144798.0,18.43025779724121
2017-06-13,19.450000762939453,19.020000457763672,19.299999237060547,19.25,4494391.0,18.306629180908203
2017-06-14,19.649999618530273,18.950000762939453,19.200000762939453,19.110000610351562,6162630.0,18.173492431640625
2017-06-15,19.170000076293945,18.5,18.959999084472656,18.790000915527344,5898794.0,17.86917495727539
2017-06-16,19.0,18.31999969482422,18.81999969482422,18.790000915527344,5063536.0,17.86917495727539
2017-06-19,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,17.86917495727539
2017-06-20,18.770000457763672,18.3700008392334,18.700000762939453,18.440000534057617,6135823.0,17.53632354736328
2017-06-21,18.950000762939453,18.200000762939453,18.399999618530273,18.90999984741211,9229247.0,17.983291625976562
2017-06-22,18.950000762939453,18.40999984741211,18.799999237060547,18.440000534057617,8379212.0,17.53632354736328
2017-06-23,18.709999084472656,18.110000610351562,18.350000381469727,18.68000030517578,5376033.0,17.764562606811523
2017-06-26,19.600000381469727,18.649999618530273,18.68000030517578,19.43000030517578,13176920.0,18.477807998657227
2017-06-27,19.790000915527344,19.260000228881836,19.5,19.559999465942383,9970314.0,18.601436614990234
2017-06-28,19.579999923706055,19.149999618530273,19.540000915527344,19.350000381469727,5718814.0,18.401729583740234
2017-06-29,20.09000015258789,19.399999618530273,19.399999618530273,19.739999771118164,10511913.0,18.772615432739258
2017-06-30,19.760000228881836,19.34000015258789,19.6299991607666,19.530000686645508,6647454.0,18.572908401489258
2017-07-03,19.690000534057617,18.950000762939453,19.59000015258789,19.049999237060547,8109646.0,18.116430282592773
2017-07-04,19.079999923706055,18.700000762939453,18.979999542236328,18.889999389648438,5170894.0,17.964271545410156
2017-07-05,19.079999923706055,18.649999618530273,18.950000762939453,19.049999237060547,5466597.0,18.116430282592773
2017-07-06,19.010000228881836,18.530000686645508,19.0,18.690000534057617,8737045.0,17.774072647094727
2017-07-07,18.65999984741211,18.190000534057617,18.65999984741211,18.229999542236328,11207746.0,17.33661460876465
2017-07-10,18.8700008392334,18.229999542236328,18.329999923706055,18.799999237060547,8781156.0,17.87868309020996
2017-07-11,19.010000228881836,18.690000534057617,18.799999237060547,18.850000381469727,9230127.0,17.926233291625977
2017-07-12,18.860000610351562,18.020000457763672,18.860000610351562,18.059999465942383,10346387.0,17.174945831298828
2017-07-13,18.559999465942383,18.010000228881836,18.030000686645508,18.329999923706055,8948951.0,17.43171501159668
2017-07-14,18.75,18.1200008392334,18.280000686645508,18.690000534057617,8080067.0,17.774072647094727
2017-07-17,18.770000457763672,16.850000381469727,18.729999542236328,17.5,9296685.0,16.64238929748535
2017-07-18,17.850000381469727,17.25,17.389999389648438,17.780000686645508,5563661.0,16.908666610717773
2017-07-19,18.020000457763672,17.690000534057617,17.709999084472656,17.860000610351562,4862884.0,16.98474884033203
2017-07-20,18.299999237060547,17.799999237060547,17.899999618530273,18.049999237060547,5409797.0,17.165435791015625
2017-07-21,18.260000228881836,17.81999969482422,18.030000686645508,18.06999969482422,6078480.0,17.18445587158203
2017-07-24,18.760000228881836,17.959999084472656,18.020000457763672,18.719999313354492,11296653.0,17.802600860595703
2017-07-25,18.729999542236328,18.280000686645508,18.649999618530273,18.440000534057617,5601181.0,17.53632354736328
2017-07-26,18.600000381469727,17.93000030517578,18.3799991607666,18.110000610351562,5122777.0,17.222496032714844
2017-07-27,18.31999969482422,18.020000457763672,18.18000030517578,18.280000686645508,3983532.0,17.384164810180664
2017-07-28,19.479999542236328,18.100000381469727,18.31999969482422,19.329999923706055,17985256.0,18.382709503173828
2017-07-31,21.100000381469727,19.110000610351562,19.15999984741211,20.399999618530273,23918944.0,19.400272369384766
2017-08-01,20.950000762939453,20.049999237060547,20.290000915527344,20.549999237060547,12943094.0,19.54292106628418
2017-08-02,20.889999389648438,20.079999923706055,20.59000015258789,20.299999237060547,11631646.0,19.305171966552734
2017-08-03,20.649999618530273,19.8799991607666,20.280000686645508,19.989999771118164,10625848.0,19.01036262512207
2017-08-04,20.219999313354492,19.579999923706055,20.049999237060547,19.709999084472656,6579287.0,18.744083404541016
2017-08-07,21.0,19.549999237060547,19.59000015258789,20.899999618530273,12974006.0,19.875768661499023
2017-08-08,21.200000762939453,20.469999313354492,20.780000686645508,20.68000030517578,9400531.0,19.66655158996582
2017-08-09,22.75,20.399999618530273,20.6200008392334,22.190000534057617,27733789.0,21.102550506591797
2017-08-10,22.889999389648438,21.90999984741211,22.1299991607666,22.399999618530273,22334841.0,21.30225944519043
2017-08-11,22.3799991607666,20.889999389648438,22.040000915527344,21.389999389648438,13060885.0,20.341754913330078
2017-08-14,22.25,21.219999313354492,21.3799991607666,21.81999969482422,12443227.0,20.750682830810547
2017-08-15,22.579999923706055,21.350000381469727,21.799999237060547,22.040000915527344,9690783.0,20.959903717041016
2017-08-16,22.25,21.520000457763672,21.8799991607666,22.200000762939453,7802186.0,21.112060546875
2017-08-17,22.350000381469727,21.670000076293945,22.049999237060547,21.940000534057617,6929741.0,20.864803314208984
2017-08-18,22.100000381469727,21.1200008392334,21.81999969482422,21.149999618530273,9103799.0,20.113515853881836
2017-08-21,21.59000015258789,20.65999984741211,20.799999237060547,21.43000030517578,9125199.0,20.37979507446289
2017-08-22,21.209999084472656,20.600000381469727,20.979999542236328,20.93000030517578,10322956.0,19.904298782348633
2017-08-23,21.56999969482422,20.799999237060547,20.959999084472656,21.149999618530273,8972687.0,20.113515853881836
2017-08-24,21.489999771118164,20.6200008392334,21.200000762939453,20.75,5690539.0,19.73311996459961
2017-08-25,21.209999084472656,20.479999542236328,20.75,20.84000015258789,6792730.0,19.818710327148438
2017-08-28,21.399999618530273,20.700000762939453,20.799999237060547,21.1200008392334,11807499.0,20.08498764038086
2017-08-29,21.18000030517578,20.809999465942383,21.0,21.010000228881836,5903519.0,19.980379104614258
2017-08-30,21.09000015258789,20.520000457763672,20.959999084472656,20.989999771118164,8699717.0,19.96135902404785
2017-08-31,21.18000030517578,20.729999542236328,21.020000457763672,20.84000015258789,4821281.0,19.818710327148438
2017-09-01,20.8799991607666,20.260000228881836,20.75,20.530000686645508,11188600.0,19.523902893066406
2017-09-04,20.489999771118164,20.0,20.3799991607666,20.329999923706055,9419147.0,19.333702087402344
2017-09-05,21.059999465942383,20.350000381469727,20.479999542236328,21.020000457763672,10803008.0,19.98988914489746
2017-09-06,21.059999465942383,20.729999542236328,20.829999923706055,20.860000610351562,5679306.0,19.837730407714844
2017-09-07,21.059999465942383,20.700000762939453,20.860000610351562,20.899999618530273,6604899.0,19.875768661499023
2017-09-08,21.579999923706055,20.829999923706055,20.829999923706055,21.0,13197045.0,19.970869064331055
2017-09-11,21.100000381469727,20.25,20.899999618530273,20.860000610351562,8486207.0,19.837730407714844
2017-09-12,21.559999465942383,20.709999084472656,20.90999984741211,21.530000686645508,11681515.0,20.474895477294922
2017-09-13,22.760000228881836,21.5,21.6200008392334,22.530000686645508,23860653.0,21.42588996887207
2017-09-14,22.75,22.1200008392334,22.530000686645508,22.520000457763672,11219061.0,21.416379928588867
2017-09-15,22.68000030517578,21.950000762939453,22.440000534057617,22.290000915527344,8311354.0,21.19765281677246
2017-09-18,23.399999618530273,21.950000762939453,22.0,23.280000686645508,12184220.0,22.139135360717773
2017-09-19,23.290000915527344,22.540000915527344,23.049999237060547,22.8700008392334,9538480.0,21.749225616455078
2017-09-20,23.59000015258789,22.760000228881836,22.829999923706055,22.799999237060547,11962924.0,21.682655334472656
2017-09-21,22.850000381469727,21.950000762939453,22.799999237060547,22.350000381469727,11472206.0,21.254711151123047
2017-09-22,22.700000762939453,22.15999984741211,22.299999237060547,22.239999771118164,4733381.0,21.150100708007812
2017-09-25,22.780000686645508,22.18000030517578,22.3799991607666,22.34000015258789,6216067.0,21.245201110839844
2017-09-26,22.540000915527344,21.899999618530273,22.450000762939453,22.31999969482422,4092676.0,21.226181030273438
2017-09-27,22.889999389648438,22.100000381469727,22.450000762939453,22.780000686645508,5097646.0,21.663637161254883
2017-09-28,23.5,22.6200008392334,22.700000762939453,23.1299991607666,9795588.0,21.996482849121094
2017-09-29,23.65999984741211,22.81999969482422,23.110000610351562,23.0,5977064.0,21.872854232788086
2017-10-09,23.520000457763672,22.719999313354492,23.0,23.469999313354492,9762166.0,22.319820404052734
2017-10-10,23.719999313354492,23.229999542236328,23.34000015258789,23.549999237060547,4960402.0,22.395902633666992
2017-10-11,24.489999771118164,23.299999237060547,23.329999923706055,23.600000381469727,12111727.0,22.443452835083008
2017-10-12,23.450000762939453,22.899999618530273,23.450000762939453,23.100000381469727,7374538.0,21.967954635620117
2017-10-13,23.200000762939453,22.65999984741211,23.139999389648438,22.920000076293945,6535232.0,21.796775817871094
2017-10-16,23.209999084472656,22.18000030517578,22.709999084472656,22.489999771118164,8186040.0,21.387847900390625
2017-10-17,22.780000686645508,22.139999389648438,22.510000228881836,22.389999389648438,3800061.0,21.292749404907227
2017-10-18,22.639999389648438,22.0,22.360000610351562,22.5,2915810.0,21.397357940673828
2017-10-19,23.299999237060547,22.350000381469727,22.450000762939453,23.020000457763672,7699240.0,21.891876220703125
2017-10-20,23.399999618530273,22.520000457763672,22.989999771118164,23.309999465942383,7264288.0,22.16766357421875
2017-10-23,23.6299991607666,23.149999618530273,23.360000610351562,23.34000015258789,4299903.0,22.19619369506836
2017-10-24,23.3799991607666,22.700000762939453,23.219999313354492,22.979999542236328,4046788.0,21.85383415222168
2017-10-25,22.950000762939453,22.450000762939453,22.899999618530273,22.719999313354492,5155858.0,21.606576919555664
2017-10-26,23.6200008392334,22.93000030517578,22.93000030517578,23.1200008392334,13027224.0,21.986974716186523
2017-10-27,23.959999084472656,22.75,22.899999618530273,23.670000076293945,11242537.0,22.510021209716797
2017-10-30,24.920000076293945,23.469999313354492,23.600000381469727,24.690000534057617,18695576.0,23.48003387451172
2017-10-31,25.31999969482422,24.25,24.5,24.600000381469727,10663246.0,23.394445419311523
2017-11-01,25.479999542236328,24.510000228881836,24.610000610351562,24.690000534057617,8086731.0,23.48003387451172
2017-11-02,25.700000762939453,24.700000762939453,24.709999084472656,25.600000381469727,9992487.0,24.345439910888672
2017-11-03,25.979999542236328,25.229999542236328,25.719999313354492,25.40999984741211,7591772.0,24.164751052856445
2017-11-06,26.579999923706055,25.18000030517578,25.479999542236328,26.479999542236328,8782081.0,25.18231201171875
2017-11-07,26.799999237060547,25.459999084472656,26.479999542236328,25.799999237060547,9100022.0,24.5356388092041
2017-11-08,25.989999771118164,25.0,25.40999984741211,25.649999618530273,6822839.0,24.392988204956055
2017-11-09,25.68000030517578,24.969999313354492,25.5,25.40999984741211,5938588.0,24.164751052856445
2017-11-10,26.56999969482422,25.079999923706055,25.450000762939453,26.139999389648438,9986587.0,24.85897445678711
2017-11-13,26.010000228881836,25.450000762939453,26.010000228881836,25.510000228881836,6648827.0,24.259851455688477
2017-11-14,25.5,24.479999542236328,25.329999923706055,24.770000457763672,8298149.0,23.556116104125977
2017-11-15,25.18000030517578,24.049999237060547,24.579999923706055,24.760000228881836,11539848.0,23.54660415649414
2017-11-16,25.530000686645508,24.40999984741211,24.690000534057617,25.31999969482422,9617452.0,24.079160690307617
2017-11-17,25.0,23.799999237060547,25.0,24.15999984741211,10435865.0,22.976009368896484
2017-11-20,24.299999237060547,22.65999984741211,24.0,23.8799991607666,5436357.0,22.70973014831543
2017-11-21,24.190000534057617,23.020000457763672,23.899999618530273,23.860000610351562,8365010.0,22.690711975097656
2017-11-22,24.100000381469727,22.100000381469727,23.780000686645508,22.600000381469727,15469970.0,21.492460250854492
2017-11-23,22.56999969482422,21.40999984741211,22.56999969482422,21.5,8576346.0,20.44636344909668
2017-11-24,21.690000534057617,20.700000762939453,21.40999984741211,21.1200008392334,5996412.0,20.08498764038086
2017-11-27,21.68000030517578,20.43000030517578,21.010000228881836,21.15999984741211,6212979.0,20.12302589416504
2017-11-28,22.450000762939453,21.09000015258789,21.15999984741211,22.350000381469727,11635604.0,21.254711151123047
2017-11-29,22.75,21.860000610351562,22.399999618530273,22.549999237060547,9436656.0,21.444908142089844
2017-11-30,22.780000686645508,22.100000381469727,22.469999313354492,22.549999237060547,4693136.0,21.444908142089844
2017-12-01,23.040000915527344,22.450000762939453,22.450000762939453,22.860000610351562,4885377.0,21.739715576171875
2017-12-04,23.530000686645508,22.770000457763672,22.8799991607666,23.170000076293945,4585784.0,22.034523010253906
2017-12-05,23.350000381469727,22.06999969482422,23.190000534057617,22.459999084472656,5978141.0,21.359317779541016
2017-12-06,22.940000534057617,22.239999771118164,22.459999084472656,22.68000030517578,3217141.0,21.568538665771484
2017-12-07,23.200000762939453,22.600000381469727,22.799999237060547,23.09000015258789,4626346.0,21.958444595336914
2017-12-08,23.350000381469727,22.90999984741211,23.350000381469727,23.149999618530273,3743658.0,22.0155029296875
2017-12-11,23.579999923706055,23.100000381469727,23.100000381469727,23.489999771118164,5416412.0,22.33884048461914
2017-12-12,24.09000015258789,23.399999618530273,23.530000686645508,23.899999618530273,9789735.0,22.728750228881836
2017-12-13,24.540000915527344,23.780000686645508,23.799999237060547,24.329999923706055,5486543.0,23.137678146362305
2017-12-14,24.670000076293945,24.0,24.209999084472656,24.520000457763672,4486547.0,23.31836700439453
2017-12-15,24.940000534057617,23.8799991607666,24.549999237060547,24.299999237060547,4220212.0,23.109148025512695
2017-12-18,24.8700008392334,23.809999465942383,24.18000030517578,24.040000915527344,3965749.0,22.86189079284668
2017-12-19,24.559999465942383,23.690000534057617,23.959999084472656,24.360000610351562,7244751.0,23.166208267211914
2017-12-20,24.850000381469727,24.209999084472656,24.389999389648438,24.829999923706055,6359925.0,23.613174438476562
2017-12-21,24.770000457763672,22.899999618530273,24.770000457763672,23.549999237060547,23471007.0,22.395902633666992
2017-12-22,23.93000030517578,23.329999923706055,23.479999542236328,23.799999237060547,13288829.0,22.633649826049805
2017-12-25,24.100000381469727,22.90999984741211,23.75,23.149999618530273,8652124.0,22.0155029296875
2017-12-26,23.56999969482422,22.709999084472656,23.079999923706055,23.389999389648438,8184643.0,22.243741989135742
2017-12-27,23.889999389648438,23.15999984741211,23.450000762939453,23.260000228881836,3900366.0,22.120115280151367
2017-12-28,23.780000686645508,23.010000228881836,23.290000915527344,23.420000076293945,7790413.0,22.27227210998535
2017-12-29,23.549999237060547,23.0,23.440000534057617,23.420000076293945,5177162.0,22.27227210998535
2018-01-02,23.489999771118164,22.850000381469727,23.40999984741211,23.25,4278453.0,22.11060333251953
2018-01-03,23.579999923706055,22.799999237060547,23.25,23.520000457763672,5816009.0,22.367374420166016
2018-01-04,25.799999237060547,23.299999237060547,23.399999618530273,24.899999618530273,12380120.0,23.67974281311035
2018-01-05,25.100000381469727,24.139999389648438,25.059999465942383,24.450000762939453,7707402.0,23.25179672241211
2018-01-08,24.549999237060547,23.940000534057617,24.299999237060547,24.5,7056113.0,23.299345016479492
2018-01-09,25.3799991607666,24.469999313354492,24.5,25.25,9914454.0,24.012592315673828
2018-01-10,25.170000076293945,24.450000762939453,24.760000228881836,25.110000610351562,6186922.0,23.879453659057617
2018-01-11,25.0,24.479999542236328,25.0,24.790000915527344,3009470.0,23.575136184692383
2018-01-12,25.299999237060547,24.799999237060547,24.8799991607666,25.18000030517578,5962484.0,23.946022033691406
2018-01-15,25.450000762939453,24.510000228881836,25.100000381469727,24.850000381469727,6894860.0,23.63219451904297
2018-01-16,25.8799991607666,24.399999618530273,24.510000228881836,25.469999313354492,10711978.0,24.22180938720703
2018-01-17,26.690000534057617,25.530000686645508,25.530000686645508,25.93000030517578,15982923.0,24.65926742553711
2018-01-18,28.520000457763672,26.0,26.100000381469727,28.520000457763672,19904954.0,27.12234115600586
2018-01-19,28.700000762939453,27.34000015258789,28.309999465942383,28.190000534057617,13688350.0,26.80851173400879
2018-01-22,30.0,28.299999237060547,28.329999923706055,28.760000228881836,14911045.0,27.3505802154541
2018-01-23,29.450000762939453,28.079999923706055,28.56999969482422,29.299999237060547,9099740.0,27.864116668701172
2018-01-24,29.899999618530273,28.799999237060547,29.209999084472656,29.1200008392334,7145482.0,27.69293785095215
2018-01-25,29.93000030517578,28.280000686645508,28.979999542236328,29.59000015258789,9448384.0,28.139904022216797
2018-01-26,29.84000015258789,28.829999923706055,29.229999542236328,29.56999969482422,5924546.0,28.12088394165039
2018-01-29,29.729999542236328,26.760000228881836,29.700000762939453,28.31999969482422,18650330.0,26.93214225769043
2018-01-30,28.239999771118164,27.31999969482422,28.020000457763672,27.770000457763672,7031653.0,26.40909767150879
2018-01-31,28.299999237060547,27.1200008392334,27.6299991607666,27.190000534057617,5519818.0,25.857519149780273
2018-02-01,27.610000610351562,25.010000228881836,27.34000015258789,25.1200008392334,10117550.0,23.88896369934082
2018-02-02,26.1200008392334,23.93000030517578,25.219999313354492,25.280000686645508,7735099.0,24.041122436523438
2018-02-05,25.540000915527344,22.829999923706055,25.309999465942383,23.020000457763672,11194855.0,21.891876220703125
2018-02-06,23.399999618530273,21.739999771118164,22.850000381469727,22.219999313354492,13148890.0,21.131078720092773
2018-02-07,22.850000381469727,20.0,22.639999389648438,20.059999465942383,21703471.0,19.076934814453125
2018-02-08,22.06999969482422,19.049999237060547,20.219999313354492,21.170000076293945,17163840.0,20.132535934448242
2018-02-09,21.270000457763672,19.170000076293945,20.469999313354492,20.579999923706055,13909872.0,19.57145118713379
2018-02-12,21.979999542236328,20.610000610351562,20.850000381469727,21.540000915527344,10200594.0,20.484405517578125
2018-02-13,21.940000534057617,21.049999237060547,21.940000534057617,21.270000457763672,6600690.0,20.227636337280273
2018-02-14,21.3799991607666,20.8700008392334,21.139999389648438,21.110000610351562,4807900.0,20.075477600097656
2018-02-22,22.059999465942383,21.219999313354492,21.219999313354492,21.969999313354492,7209501.0,20.89333152770996
2018-02-23,22.049999237060547,21.079999923706055,21.969999313354492,21.489999771118164,8779308.0,20.436853408813477
2018-02-26,21.760000228881836,20.719999313354492,21.6200008392334,21.690000534057617,8504011.0,20.62705421447754
2018-02-27,21.65999984741211,21.200000762939453,21.579999923706055,21.229999542236328,5153665.0,20.189594268798828
2018-02-28,21.100000381469727,20.299999237060547,20.979999542236328,21.06999969482422,4957007.0,20.037437438964844
2018-03-01,21.479999542236328,20.829999923706055,20.8799991607666,21.219999313354492,4423373.0,20.180084228515625
2018-03-02,21.25,20.65999984741211,21.18000030517578,20.690000534057617,3944920.0,19.676061630249023
2018-03-05,21.049999237060547,20.25,20.59000015258789,20.299999237060547,4336114.0,19.305171966552734
2018-03-06,20.600000381469727,19.510000228881836,20.600000381469727,20.420000076293945,8468097.0,19.419292449951172
2018-03-07,21.15999984741211,20.350000381469727,20.469999313354492,20.709999084472656,8662292.0,19.695079803466797
2018-03-08,21.079999923706055,20.43000030517578,20.59000015258789,20.969999313354492,7172628.0,19.942337036132812
2018-03-09,21.5,20.8799991607666,21.100000381469727,21.43000030517578,7449780.0,20.37979507446289
2018-03-12,22.920000076293945,21.780000686645508,22.040000915527344,22.6200008392334,12207107.0,21.5114803314209
2018-03-13,23.139999389648438,22.0,22.5,22.149999618530273,7318347.0,21.064510345458984
2018-03-14,22.360000610351562,21.600000381469727,22.09000015258789,21.899999618530273,5282165.0,20.82676124572754
2018-03-15,22.5,21.829999923706055,21.899999618530273,22.200000762939453,5858064.0,21.112060546875
2018-03-16,22.219999313354492,21.700000762939453,22.190000534057617,21.90999984741211,3219804.0,20.836271286010742
2018-03-19,22.299999237060547,21.68000030517578,21.809999465942383,21.920000076293945,3024604.0,20.845781326293945
2018-03-20,21.889999389648438,21.450000762939453,21.790000915527344,21.530000686645508,3581176.0,20.474895477294922
2018-03-21,21.739999771118164,20.799999237060547,21.5,20.959999084472656,6354064.0,19.93282699584961
2018-03-22,21.0,19.709999084472656,20.700000762939453,19.93000030517578,10955844.0,18.953304290771484
2018-03-23,19.479999542236328,18.1299991607666,19.360000610351562,18.739999771118164,9833348.0,17.82162094116211
2018-03-26,19.040000915527344,18.030000686645508,18.389999389648438,18.989999771118164,5516187.0,18.059370040893555
2018-03-27,19.389999389648438,18.989999771118164,19.149999618530273,19.209999084472656,5502941.0,18.26858901977539
2018-03-28,19.149999618530273,18.200000762939453,19.149999618530273,18.3700008392334,7362996.0,17.469755172729492
2018-03-29,19.100000381469727,18.209999084472656,18.299999237060547,18.969999313354492,8535301.0,18.04034996032715
2018-03-30,19.18000030517578,18.649999618530273,19.139999389648438,18.75,6264386.0,17.831130981445312
2018-04-02,18.8799991607666,18.610000610351562,18.8700008392334,18.6299991607666,7051010.0,17.717012405395508
2018-04-03,18.770000457763672,18.260000228881836,18.260000228881836,18.709999084472656,6052983.0,17.7930908203125
2018-04-04,19.65999984741211,18.6200008392334,18.700000762939453,19.299999237060547,13309204.0,18.35417938232422
2018-04-09,19.489999771118164,19.020000457763672,19.280000686645508,19.25,6125154.0,18.306629180908203
2018-04-10,19.3700008392334,18.829999923706055,19.299999237060547,19.15999984741211,5729750.0,18.221040725708008
2018-04-11,19.290000915527344,19.059999465942383,19.15999984741211,19.190000534057617,5684218.0,18.249570846557617
2018-04-12,19.239999771118164,18.889999389648438,19.100000381469727,18.950000762939453,3514567.0,18.021331787109375
2018-04-13,19.25,18.729999542236328,18.989999771118164,18.790000915527344,3265155.0,17.86917495727539
2018-04-16,18.899999618530273,18.149999618530273,18.600000381469727,18.190000534057617,5455982.0,17.29857635498047
2018-04-17,18.739999771118164,18.209999084472656,18.209999084472656,18.360000610351562,6578781.0,17.46024513244629
2018-04-18,18.6299991607666,18.18000030517578,18.5,18.440000534057617,3647463.0,17.53632354736328
2018-04-19,18.75,18.309999465942383,18.510000228881836,18.579999923706055,4107700.0,17.669464111328125
2018-04-20,18.709999084472656,18.079999923706055,18.549999237060547,18.190000534057617,4280784.0,17.29857635498047
2018-04-23,18.200000762939453,17.600000381469727,18.200000762939453,17.790000915527344,4479153.0,16.91817855834961
2018-04-24,18.389999389648438,17.799999237060547,17.84000015258789,18.270000457763672,4999618.0,17.37465476989746
2018-04-25,18.719999313354492,18.06999969482422,18.25,18.510000228881836,4852357.0,17.602893829345703
2018-04-26,18.600000381469727,17.799999237060547,18.600000381469727,17.809999465942383,5010606.0,16.937196731567383
2018-04-27,18.280000686645508,17.600000381469727,17.809999465942383,17.889999389648438,3603271.0,17.013277053833008
2018-05-02,18.1200008392334,17.450000762939453,17.979999542236328,17.719999313354492,3889773.0,16.851606369018555
2018-05-03,18.079999923706055,17.559999465942383,17.719999313354492,18.079999923706055,5268471.0,17.193965911865234
2018-05-04,19.389999389648438,18.010000228881836,18.190000534057617,19.0,13454154.0,18.068880081176758
2018-05-07,20.65999984741211,19.06999969482422,19.200000762939453,20.639999389648438,19538677.0,19.628509521484375
2018-05-08,20.600000381469727,20.100000381469727,20.600000381469727,20.239999771118164,11610617.0,19.248111724853516
2018-05-09,20.299999237060547,19.809999465942383,20.190000534057617,20.010000228881836,6473656.0,19.029382705688477
2018-05-10,20.3700008392334,19.799999237060547,20.09000015258789,20.030000686645508,7759129.0,19.048404693603516
2018-05-11,20.5,19.690000534057617,20.100000381469727,19.729999542236328,8897683.0,18.763105392456055
2018-05-14,20.600000381469727,19.65999984741211,19.65999984741211,20.549999237060547,11494151.0,19.54292106628418
2018-05-15,21.100000381469727,20.25,20.600000381469727,20.860000610351562,9875420.0,19.837730407714844
2018-05-16,21.229999542236328,20.510000228881836,20.8799991607666,20.649999618530273,7936490.0,19.638019561767578
2018-05-17,20.860000610351562,20.219999313354492,20.610000610351562,20.479999542236328,4430637.0,19.476350784301758
2018-05-18,20.6299991607666,19.940000534057617,20.479999542236328,20.549999237060547,4370123.0,19.54292106628418
2018-05-21,20.8799991607666,20.290000915527344,20.799999237060547,20.399999618530273,3829188.0,19.400272369384766
2018-05-22,20.979999542236328,20.43000030517578,20.5,20.68000030517578,4515629.0,19.66655158996582
2018-05-23,20.93000030517578,20.200000762939453,20.530000686645508,20.299999237060547,4096902.0,19.305171966552734
2018-05-24,20.559999465942383,19.940000534057617,20.299999237060547,20.059999465942383,4704680.0,19.076934814453125
2018-05-25,20.479999542236328,20.0,20.0,20.420000076293945,3953647.0,19.419292449951172
2018-05-28,21.639999389648438,20.299999237060547,20.399999618530273,21.40999984741211,12045870.0,20.360774993896484
2018-05-29,22.139999389648438,20.790000915527344,21.350000381469727,20.889999389648438,10407138.0,19.86625862121582
2018-05-30,21.799999237060547,20.25,20.850000381469727,21.489999771118164,9597315.0,20.436853408813477
2018-05-31,23.389999389648438,21.299999237060547,21.610000610351562,22.780000686645508,15425909.0,21.663637161254883
2018-06-01,22.799999237060547,21.889999389648438,22.600000381469727,22.65999984741211,9628087.0,21.549518585205078
2018-06-04,23.049999237060547,22.030000686645508,22.6299991607666,22.90999984741211,10359572.0,21.78726577758789
2018-06-05,25.200000762939453,22.899999618530273,22.899999618530273,25.020000457763672,25590611.0,23.79386329650879
2018-06-06,26.280000686645508,24.559999465942383,24.75,25.969999313354492,14582394.0,24.69730567932129
2018-06-07,26.200000762939453,25.1200008392334,25.649999618530273,25.360000610351562,12014523.0,24.11720085144043
2018-06-08,26.040000915527344,25.0,25.579999923706055,25.56999969482422,7526764.0,24.316909790039062
2018-06-11,25.5,24.5,25.5,24.700000762939453,8580442.0,23.489543914794922
2018-06-12,26.0,24.600000381469727,24.670000076293945,25.68000030517578,9193484.0,24.421518325805664
2018-06-13,25.690000534057617,24.8799991607666,25.389999389648438,25.209999084472656,6456397.0,23.974550247192383
2018-06-14,25.200000762939453,23.940000534057617,24.809999465942383,24.959999084472656,9885643.0,23.736801147460938
2018-06-15,24.989999771118164,24.219999313354492,24.68000030517578,24.719999313354492,5588715.0,23.508562088012695
2018-06-19,24.65999984741211,22.25,24.25,22.639999389648438,7247403.0,21.530498504638672
2018-06-20,24.1299991607666,22.649999618530273,22.649999618530273,24.059999465942383,7490672.0,22.880908966064453
2018-06-21,24.68000030517578,22.8799991607666,24.350000381469727,23.0,7553818.0,21.872854232788086
2018-06-22,24.18000030517578,22.959999084472656,23.049999237060547,23.770000457763672,5169262.0,22.605121612548828
2018-06-25,25.190000534057617,23.860000610351562,24.149999618530273,24.56999969482422,9234904.0,23.365915298461914
2018-06-26,25.170000076293945,23.43000030517578,24.56999969482422,24.06999969482422,8907203.0,22.890419006347656
2018-06-27,23.899999618530273,22.1200008392334,23.850000381469727,22.860000610351562,10521017.0,21.739715576171875
2018-06-28,22.690000534057617,21.600000381469727,22.59000015258789,21.889999389648438,6073263.0,20.817251205444336
2018-06-29,22.68000030517578,21.889999389648438,22.0,22.549999237060547,5168985.0,21.444908142089844
2018-07-02,23.829999923706055,22.5,22.5,23.1299991607666,8595761.0,21.996482849121094
2018-07-03,23.280000686645508,21.75,23.079999923706055,22.649999618530273,6027896.0,21.540008544921875
2018-07-04,22.989999771118164,22.100000381469727,22.530000686645508,22.3700008392334,4480832.0,21.273731231689453
2018-07-05,23.049999237060547,21.729999542236328,22.15999984741211,22.43000030517578,4604646.0,21.33078956604004
2018-07-06,22.799999237060547,21.579999923706055,22.329999923706055,22.219999313354492,6309975.0,21.131078720092773
2018-07-09,23.100000381469727,22.200000762939453,22.299999237060547,22.899999618530273,6918410.0,21.777755737304688
2018-07-10,23.229999542236328,22.40999984741211,23.0,22.770000457763672,7214972.0,21.65412712097168
2018-07-11,24.450000762939453,22.18000030517578,22.40999984741211,24.329999923706055,13450800.0,23.137678146362305
2018-07-12,24.889999389648438,23.920000076293945,24.079999923706055,24.670000076293945,10490544.0,23.461013793945312
2018-07-13,25.459999084472656,24.25,24.639999389648438,25.3700008392334,9601294.0,24.126710891723633
2018-07-16,25.450000762939453,24.649999618530273,25.010000228881836,25.1200008392334,5509712.0,23.88896369934082
2018-07-17,25.100000381469727,24.15999984741211,25.020000457763672,24.579999923706055,4929599.0,23.375425338745117
2018-07-18,24.600000381469727,23.829999923706055,24.600000381469727,24.0,7592539.0,22.823848724365234
2018-07-19,24.3799991607666,23.780000686645508,24.049999237060547,24.110000610351562,6093530.0,22.92845916748047
2018-07-20,24.200000762939453,22.75,24.110000610351562,23.59000015258789,11124328.0,22.433942794799805
2018-07-23,23.350000381469727,22.600000381469727,23.350000381469727,22.93000030517578,6889177.0,21.806285858154297
2018-07-24,24.200000762939453,22.479999542236328,22.829999923706055,23.940000534057617,9499445.0,23.01774787902832
2018-07-25,24.200000762939453,23.5,23.84000015258789,23.989999771118164,5497663.0,23.065820693969727
2018-07-26,24.1200008392334,23.049999237060547,23.790000915527344,23.389999389648438,5179019.0,22.488933563232422
2018-07-27,24.389999389648438,23.010000228881836,23.389999389648438,24.239999771118164,10359423.0,23.306190490722656
2018-07-30,24.399999618530273,23.299999237060547,24.299999237060547,23.68000030517578,6899398.0,22.767763137817383
2018-07-31,25.079999923706055,23.43000030517578,23.43000030517578,25.0,9719850.0,24.036911010742188
2018-08-01,25.1299991607666,24.5,25.100000381469727,24.639999389648438,8961720.0,23.690778732299805
2018-08-02,24.540000915527344,22.350000381469727,24.450000762939453,23.190000534057617,11564613.0,22.296640396118164
2018-08-03,23.100000381469727,21.6299991607666,23.100000381469727,21.75,7510752.0,20.912113189697266
2018-08-06,21.799999237060547,20.209999084472656,21.75,20.469999313354492,8474209.0,19.68142318725586
2018-08-07,21.1299991607666,19.790000915527344,20.670000076293945,20.8799991607666,8777384.0,20.07562828063965
2018-08-08,21.899999618530273,19.979999542236328,21.479999542236328,20.639999389648438,14594902.0,19.844873428344727
2018-08-09,21.239999771118164,20.110000610351562,20.15999984741211,21.09000015258789,6752391.0,20.277538299560547
2018-08-10,21.700000762939453,20.920000076293945,21.0,21.260000228881836,8649292.0,20.440988540649414
2018-08-13,21.059999465942383,20.440000534057617,20.979999542236328,21.030000686645508,6367925.0,20.219852447509766
2018-08-14,21.299999237060547,20.450000762939453,21.0,20.65999984741211,6237023.0,19.864103317260742
2018-08-15,20.639999389648438,19.100000381469727,20.639999389648438,19.260000228881836,12496029.0,18.518037796020508
2018-08-16,19.360000610351562,18.5,18.950000762939453,19.09000015258789,5394979.0,18.35458755493164
2018-08-17,19.360000610351562,18.18000030517578,19.309999465942383,18.209999084472656,6530893.0,17.508485794067383
2018-08-20,18.350000381469727,17.690000534057617,18.309999465942383,18.190000534057617,5953694.0,17.4892578125
2018-08-21,19.34000015258789,18.100000381469727,18.25,19.0,9436516.0,18.26805305480957
2018-08-22,19.280000686645508,18.739999771118164,19.010000228881836,18.81999969482422,7463353.0,18.094987869262695
2018-08-23,19.149999618530273,18.600000381469727,18.860000610351562,18.829999923706055,4538970.0,18.104602813720703
2018-08-24,18.8700008392334,18.219999313354492,18.829999923706055,18.350000381469727,7096492.0,17.64309310913086
2018-08-27,19.149999618530273,18.65999984741211,18.700000762939453,19.020000457763672,11108515.0,18.287282943725586
2018-08-28,19.280000686645508,18.59000015258789,19.149999618530273,18.719999313354492,9127037.0,17.998838424682617
2018-08-29,19.049999237060547,18.6200008392334,18.760000228881836,18.719999313354492,6358935.0,17.998838424682617
2018-08-30,19.0,18.329999923706055,18.81999969482422,18.40999984741211,7161879.0,17.700780868530273
2018-08-31,18.420000076293945,18.020000457763672,18.350000381469727,18.1299991607666,4140240.0,17.43156623840332
2018-09-03,18.149999618530273,17.68000030517578,18.1200008392334,17.979999542236328,5727218.0,17.28734588623047
2018-09-04,18.280000686645508,17.75,17.979999542236328,18.25,5164082.0,17.546945571899414
2018-09-05,18.25,17.75,18.25,17.770000457763672,4418810.0,17.08543586730957
2018-09-06,17.920000076293945,17.5,17.799999237060547,17.690000534057617,3830097.0,17.00851821899414
2018-09-07,18.200000762939453,17.649999618530273,17.760000228881836,17.8799991607666,5818537.0,17.191198348999023
2018-09-10,17.8799991607666,17.360000610351562,17.75,17.389999389648438,5435086.0,16.720075607299805
2018-09-11,17.6299991607666,17.229999542236328,17.399999618530273,17.3700008392334,4736782.0,16.700847625732422
2018-09-12,17.56999969482422,17.25,17.399999618530273,17.350000381469727,4019082.0,16.681617736816406
2018-09-13,17.520000457763672,16.809999465942383,17.520000457763672,17.049999237060547,7428178.0,16.393173217773438
2018-09-14,17.8799991607666,16.899999618530273,17.06999969482422,17.6200008392334,10098997.0,16.94121742248535
2018-09-17,17.760000228881836,17.040000915527344,17.450000762939453,17.34000015258789,7519685.0,16.6720027923584
2018-09-18,17.809999465942383,17.059999465942383,17.209999084472656,17.700000762939453,6552349.0,17.01813316345215
2018-09-19,18.5,17.510000228881836,17.59000015258789,18.239999771118164,12384401.0,17.537330627441406
2018-09-20,18.280000686645508,17.790000915527344,18.200000762939453,17.979999542236328,7761651.0,17.28734588623047
2018-09-21,18.5,18.020000457763672,18.1299991607666,18.389999389648438,9951754.0,17.681550979614258
2018-09-25,18.420000076293945,18.110000610351562,18.200000762939453,18.270000457763672,4471261.0,17.56617546081543
2018-09-26,19.1299991607666,18.350000381469727,18.3700008392334,18.809999465942383,13585861.0,18.085372924804688
2018-09-27,18.979999542236328,18.5,18.65999984741211,18.690000534057617,7240841.0,17.969995498657227
2018-09-28,18.8700008392334,18.31999969482422,18.790000915527344,18.5,8551520.0,17.787315368652344
2018-10-08,18.200000762939453,17.209999084472656,18.09000015258789,17.209999084472656,9299043.0,16.54701042175293
2018-10-09,17.5,17.15999984741211,17.209999084472656,17.290000915527344,6116848.0,16.623929977416992
2018-10-10,17.469999313354492,16.860000610351562,17.329999923706055,17.450000762939453,8321287.0,16.77776527404785
2018-10-11,17.31999969482422,16.649999618530273,16.729999542236328,16.989999771118164,6985645.0,16.335485458374023
2018-10-12,17.280000686645508,16.610000610351562,16.75,17.1200008392334,5757232.0,16.460477828979492
2018-10-15,17.239999771118164,16.860000610351562,17.149999618530273,16.860000610351562,3554873.0,16.210493087768555
2018-10-16,17.020000457763672,15.170000076293945,16.8799991607666,15.34000015258789,7923788.0,14.749049186706543
2018-10-17,15.75,15.050000190734863,15.619999885559082,15.550000190734863,5708572.0,14.950960159301758
2018-10-18,15.75,15.0600004196167,15.550000190734863,15.40999984741211,3923852.0,14.816352844238281
2018-10-19,16.299999237060547,15.119999885559082,15.199999809265137,16.209999084472656,5285496.0,15.585533142089844
2018-10-22,17.219999313354492,16.31999969482422,16.31999969482422,16.889999389648438,6515334.0,16.239337921142578
2018-10-23,16.950000762939453,16.020000457763672,16.8799991607666,16.18000030517578,6356572.0,15.556690216064453
2018-10-24,16.010000228881836,15.1899995803833,15.989999771118164,15.59000015258789,7852162.0,14.989418029785156
2018-10-25,15.479999542236328,15.0,15.15999984741211,15.399999618530273,4937500.0,14.806737899780273
2018-10-26,15.329999923706055,13.859999656677246,15.25,14.0,25027580.0,13.460670471191406
2018-10-29,14.0,14.0,14.0,14.0,0.0,13.460670471191406
2018-10-30,12.600000381469727,11.949999809265137,12.359999656677246,12.460000038146973,16036163.0,11.979996681213379
2018-10-31,12.819999694824219,12.399999618530273,12.5600004196167,12.770000457763672,17124165.0,12.278055191040039
2018-11-01,13.1899995803833,12.710000038146973,12.869999885559082,12.779999732971191,17819976.0,12.28766918182373
2018-11-02,13.850000381469727,12.869999885559082,13.020000457763672,13.630000114440918,21373357.0,13.104924201965332
2018-11-05,13.619999885559082,13.15999984741211,13.619999885559082,13.380000114440918,12958549.0,12.864555358886719
2018-11-06,13.529999732971191,13.149999618530273,13.300000190734863,13.470000267028809,9301973.0,12.951087951660156
2018-11-07,13.779999732971191,13.380000114440918,13.420000076293945,13.430000305175781,8845343.0,12.912629127502441
2018-11-08,13.680000305175781,13.229999542236328,13.5600004196167,13.270000457763672,7973075.0,12.758792877197266
2018-11-09,13.329999923706055,13.0,13.1899995803833,13.199999809265137,5676058.0,12.691489219665527
2018-11-12,13.380000114440918,12.829999923706055,13.109999656677246,13.380000114440918,8854104.0,12.864555358886719
2018-11-13,13.720000267028809,13.109999656677246,13.180000305175781,13.59000015258789,11901007.0,13.066465377807617
2018-11-14,13.720000267028809,13.359999656677246,13.529999732971191,13.399999618530273,10627703.0,12.883784294128418
2018-11-15,13.539999961853027,13.34000015258789,13.430000305175781,13.510000228881836,8349658.0,12.989547729492188
2018-11-16,13.65999984741211,13.390000343322754,13.600000381469727,13.420000076293945,12367982.0,12.903014183044434
2018-11-19,13.930000305175781,13.380000114440918,13.470000267028809,13.869999885559082,14499582.0,13.335679054260254
2018-11-20,13.920000076293945,13.520000457763672,13.699999809265137,13.539999961853027,8772362.0,13.018391609191895
2018-11-21,14.680000305175781,13.649999618530273,13.75,14.270000457763672,22275401.0,13.720269203186035
2018-11-22,14.270000457763672,13.979999542236328,14.270000457763672,14.149999618530273,10699555.0,13.604891777038574
2018-11-23,14.09000015258789,13.25,14.079999923706055,13.609999656677246,9837440.0,13.085694313049316
2018-11-26,13.600000381469727,13.350000381469727,13.529999732971191,13.449999809265137,4570839.0,12.93185806274414
2018-11-27,13.699999809265137,13.380000114440918,13.520000457763672,13.539999961853027,5129770.0,13.018391609191895
2018-11-28,13.729999542236328,13.380000114440918,13.539999961853027,13.630000114440918,5750413.0,13.104924201965332
2018-11-29,14.069999694824219,13.65999984741211,13.739999771118164,13.6899995803833,9966832.0,13.162612915039062
2018-11-30,14.220000267028809,13.4399995803833,13.710000038146973,14.15999984741211,15431885.0,13.614506721496582
2018-12-03,15.0,14.3100004196167,14.569999694824219,14.65999984741211,20061210.0,14.095245361328125
2018-12-04,14.65999984741211,14.399999618530273,14.579999923706055,14.630000114440918,11546691.0,14.066401481628418
2018-12-05,14.869999885559082,14.300000190734863,14.369999885559082,14.520000457763672,14784093.0,13.960638999938965
2018-12-06,14.430000305175781,13.949999809265137,14.399999618530273,14.09000015258789,11019825.0,13.547203063964844
2018-12-07,14.270000457763672,13.970000267028809,14.149999618530273,14.039999961853027,6449166.0,13.499129295349121
2018-12-10,14.050000190734863,13.710000038146973,13.880000114440918,13.819999694824219,6172463.0,13.287605285644531
2018-12-11,13.979999542236328,13.819999694824219,13.899999618530273,13.9399995803833,4136075.0,13.40298080444336
2018-12-12,14.359999656677246,13.890000343322754,14.0,14.350000381469727,9810919.0,13.797187805175781
2018-12-13,14.5600004196167,14.170000076293945,14.350000381469727,14.390000343322754,10938753.0,13.835646629333496
2018-12-14,14.460000038146973,14.079999923706055,14.300000190734863,14.119999885559082,6370666.0,13.576047897338867
2018-12-17,14.09000015258789,13.729999542236328,14.0,13.899999618530273,6886293.0,13.364522933959961
2018-12-18,13.930000305175781,13.609999656677246,13.789999961853027,13.770000457763672,5032485.0,13.239531517028809
2018-12-19,13.880000114440918,13.25,13.800000190734863,13.34000015258789,5934533.0,12.826096534729004
2018-12-20,13.369999885559082,13.100000381469727,13.180000305175781,13.329999923706055,5145013.0,12.816481590270996
2018-12-21,13.270000457763672,13.020000457763672,13.270000457763672,13.119999885559082,5138841.0,12.614570617675781
2018-12-24,13.25,12.949999809265137,13.050000190734863,13.1899995803833,3714397.0,12.68187427520752
2018-12-25,13.109999656677246,12.65999984741211,13.010000228881836,13.029999732971191,5506017.0,12.52803897857666
2018-12-26,13.039999961853027,12.800000190734863,13.0,12.8100004196167,4375545.0,12.316514015197754
2018-12-27,13.079999923706055,12.699999809265137,13.029999732971191,12.699999809265137,5041694.0,12.2107515335083
2018-12-28,13.100000381469727,12.630000114440918,12.770000457763672,13.029999732971191,5904516.0,12.52803897857666
2019-01-02,13.260000228881836,12.970000267028809,13.100000381469727,13.149999618530273,7436462.0,12.643414497375488
2019-01-03,13.130000114440918,12.8100004196167,13.079999923706055,12.90999984741211,4734946.0,12.4126615524292
2019-01-04,13.34000015258789,12.649999618530273,12.770000457763672,13.220000267028809,6801013.0,12.710719108581543
2019-01-07,13.34000015258789,13.149999618530273,12.770000457763672,13.270000457763672,5841534.0,12.758792877197266
2019-01-08,13.369999885559082,13.109999656677246,13.199999809265137,13.279999732971191,5576406.0,12.768406867980957
2019-01-09,13.680000305175781,13.270000457763672,13.289999961853027,13.359999656677246,9499005.0,12.845325469970703
2019-01-10,13.359999656677246,13.109999656677246,13.359999656677246,13.1899995803833,6686521.0,12.68187427520752
2019-01-11,13.350000381469727,13.109999656677246,13.1899995803833,13.289999961853027,5995495.0,12.778021812438965
2019-01-14,13.319999694824219,13.119999885559082,13.279999732971191,13.149999618530273,4052569.0,12.643414497375488
2019-01-15,14.3100004196167,13.100000381469727,13.100000381469727,14.09000015258789,21420904.0,13.547203063964844
2019-01-16,13.960000038146973,13.600000381469727,13.899999618530273,13.720000267028809,14726629.0,13.191457748413086
2019-01-17,14.180000305175781,13.649999618530273,13.800000190734863,13.880000114440918,13739209.0,13.345293998718262
2019-01-18,14.260000228881836,13.850000381469727,13.899999618530273,14.199999809265137,16965126.0,13.652965545654297
2019-01-21,14.649999618530273,14.130000114440918,14.229999542236328,14.229999542236328,17224651.0,13.681809425354004
2019-01-22,14.180000305175781,13.880000114440918,14.15999984741211,13.930000305175781,9758392.0,13.393366813659668
2019-01-23,14.079999923706055,13.880000114440918,13.880000114440918,14.020000457763672,6637689.0,13.479900360107422
2019-01-24,14.25,13.949999809265137,13.989999771118164,14.210000038146973,7901254.0,13.662580490112305
2019-01-25,15.489999771118164,14.430000305175781,15.119999885559082,14.649999618530273,31164675.0,14.085630416870117
2019-01-28,15.149999618530273,14.630000114440918,14.670000076293945,14.779999732971191,17113261.0,14.21062183380127
2019-01-29,14.789999961853027,14.390000343322754,14.720000267028809,14.65999984741211,13532517.0,14.095245361328125
2019-01-30,14.720000267028809,14.300000190734863,14.630000114440918,14.380000114440918,9092215.0,13.826031684875488
2019-01-31,14.609999656677246,14.15999984741211,14.380000114440918,14.449999809265137,13611783.0,13.893335342407227
2019-02-01,14.670000076293945,14.350000381469727,14.520000457763672,14.600000381469727,11617183.0,14.037557601928711
2019-02-11,15.180000305175781,14.5,14.630000114440918,15.0,16005652.0,14.422146797180176
2019-02-12,15.149999618530273,14.84000015258789,14.920000076293945,15.029999732971191,13893105.0,14.450990676879883
2019-02-13,15.579999923706055,14.960000038146973,15.079999923706055,15.430000305175781,15731919.0,14.835582733154297
2019-02-14,16.170000076293945,15.319999694824219,15.399999618530273,15.960000038146973,20508357.0,15.34516429901123
2019-02-15,16.0,15.579999923706055,15.859999656677246,15.75,9464878.0,15.143254280090332
2019-02-18,16.700000762939453,15.850000381469727,15.850000381469727,16.420000076293945,14032976.0,15.787443161010742
2019-02-19,16.559999465942383,16.049999237060547,16.450000762939453,16.469999313354492,8831877.0,15.835515975952148
2019-02-20,16.690000534057617,15.989999771118164,16.440000534057617,16.200000762939453,7853088.0,15.575920104980469
2019-02-21,16.350000381469727,15.8100004196167,16.149999618530273,15.920000076293945,9922796.0,15.306705474853516
2019-02-22,16.059999465942383,15.680000305175781,15.899999618530273,16.030000686645508,13897978.0,15.412468910217285
2019-02-25,16.700000762939453,15.930000305175781,15.989999771118164,16.68000030517578,19939492.0,16.03742790222168
2019-02-26,16.75,16.219999313354492,16.700000762939453,16.260000228881836,13838712.0,15.633607864379883
2019-02-27,17.290000915527344,16.399999618530273,16.399999618530273,16.579999923706055,20290138.0,15.941279411315918
2019-02-28,16.850000381469727,16.209999084472656,16.479999542236328,16.540000915527344,11753582.0,15.90282154083252
2019-03-01,17.200000762939453,16.600000381469727,16.610000610351562,17.200000762939453,19083747.0,16.537397384643555
2019-03-04,17.950000762939453,16.93000030517578,17.190000534057617,17.420000076293945,21383909.0,16.748920440673828
2019-03-05,17.68000030517578,17.18000030517578,17.399999618530273,17.510000228881836,10403521.0,16.835453033447266
2019-03-06,17.469999313354492,17.200000762939453,17.420000076293945,17.420000076293945,10029424.0,16.748920440673828
2019-03-07,17.350000381469727,16.90999984741211,17.350000381469727,17.149999618530273,11909084.0,16.489320755004883
2019-03-08,17.0,16.299999237060547,16.829999923706055,16.329999923706055,11898773.0,15.700910568237305
2019-03-11,17.149999618530273,16.34000015258789,16.34000015258789,17.1200008392334,11852007.0,16.460477828979492
2019-03-12,17.360000610351562,16.780000686645508,17.110000610351562,17.040000915527344,11887456.0,16.383560180664062
2019-03-13,17.770000457763672,17.149999618530273,17.290000915527344,17.389999389648438,15301442.0,16.720075607299805
2019-03-14,17.760000228881836,17.100000381469727,17.260000228881836,17.610000610351562,15026118.0,16.931602478027344
2019-03-15,19.049999237060547,17.329999923706055,17.5,18.719999313354492,26097517.0,17.998838424682617
2019-03-18,20.530000686645508,18.5,18.670000076293945,20.100000381469727,24907408.0,19.3256778717041
2019-03-19,20.25,19.34000015258789,20.15999984741211,19.43000030517578,13228358.0,18.681488037109375
2019-03-20,20.700000762939453,19.239999771118164,19.329999923706055,19.93000030517578,17177728.0,19.1622257232666
2019-03-21,19.969999313354492,19.510000228881836,19.8799991607666,19.75,10924160.0,18.989160537719727
2019-03-22,20.18000030517578,19.3799991607666,19.719999313354492,19.700000762939453,10551588.0,18.941085815429688
2019-03-25,19.5,18.979999542236328,19.350000381469727,19.059999465942383,8407907.0,18.325740814208984
2019-03-26,19.450000762939453,18.479999542236328,19.25,18.600000381469727,10069734.0,17.88346290588379
2019-03-27,19.450000762939453,18.579999923706055,18.700000762939453,19.25,9878841.0,18.5084228515625
2019-03-28,19.940000534057617,19.09000015258789,19.200000762939453,19.5,13138782.0,18.748790740966797
2019-03-29,21.450000762939453,19.299999237060547,19.649999618530273,21.450000762939453,27627042.0,20.62367057800293
2019-04-01,21.84000015258789,20.899999618530273,21.280000686645508,21.84000015258789,26363513.0,20.998645782470703
2019-04-02,21.829999923706055,21.209999084472656,21.530000686645508,21.639999389648438,14906455.0,20.806350708007812
2019-04-03,21.889999389648438,21.190000534057617,21.309999465942383,21.450000762939453,9554725.0,20.62367057800293
2019-04-04,22.299999237060547,21.280000686645508,21.3700008392334,21.719999313354492,16403229.0,20.883268356323242
2019-04-08,22.469999313354492,20.709999084472656,21.969999313354492,21.0,17309095.0,20.191007614135742
2019-04-09,21.200000762939453,20.489999771118164,21.149999618530273,20.950000762939453,11009828.0,20.142932891845703
2019-04-10,21.450000762939453,20.420000076293945,20.690000534057617,21.18000030517578,13235109.0,20.364070892333984
2019-04-11,21.100000381469727,19.920000076293945,21.100000381469727,20.0,12616661.0,19.229528427124023
2019-04-12,20.149999618530273,19.600000381469727,19.799999237060547,20.0,6960464.0,19.229528427124023
2019-04-15,20.600000381469727,19.610000610351562,20.290000915527344,19.700000762939453,9272353.0,18.941085815429688
2019-04-16,20.110000610351562,19.270000457763672,19.40999984741211,20.030000686645508,7092663.0,19.258373260498047
2019-04-17,20.3799991607666,19.829999923706055,20.030000686645508,20.260000228881836,7115012.0,19.47951316833496
2019-04-18,21.149999618530273,20.09000015258789,20.25,21.110000610351562,10970338.0,20.296768188476562
2019-04-19,21.0,20.540000915527344,20.969999313354492,20.719999313354492,7680215.0,19.92179298400879
2019-04-22,21.280000686645508,20.18000030517578,21.0,20.190000534057617,10783978.0,19.41221046447754
2019-04-23,20.700000762939453,19.81999969482422,20.06999969482422,20.18000030517578,8447705.0,19.40259552001953
2019-04-24,20.649999618530273,19.600000381469727,20.280000686645508,20.18000030517578,6846713.0,19.40259552001953
2019-04-25,20.309999465942383,19.56999969482422,20.0,19.600000381469727,6043663.0,18.844938278198242
2019-04-26,19.0,17.639999389648438,19.0,17.639999389648438,34494667.0,16.960445404052734
2019-05-06,17.09000015258789,16.209999084472656,16.979999542236328,16.59000015258789,15606682.0,15.950894355773926
2019-05-07,17.360000610351562,16.600000381469727,16.68000030517578,16.8799991607666,14124553.0,16.22972297668457
2019-05-08,17.280000686645508,16.399999618530273,16.5,16.709999084472656,12029912.0,16.06627082824707
2019-05-09,16.760000228881836,16.110000610351562,16.760000228881836,16.260000228881836,10930906.0,15.633607864379883
2019-05-10,17.170000076293945,16.389999389648438,16.399999618530273,17.09000015258789,12579628.0,16.43163299560547
2019-05-13,17.239999771118164,16.700000762939453,16.809999465942383,16.920000076293945,8872544.0,16.2681827545166
2019-05-14,17.09000015258789,16.600000381469727,16.6299991607666,16.809999465942383,7220542.0,16.162418365478516
2019-05-15,17.899999618530273,16.920000076293945,16.959999084472656,17.65999984741211,15227837.0,16.97967529296875
2019-05-16,17.989999771118164,17.3799991607666,17.559999465942383,17.700000762939453,13180383.0,17.01813316345215
2019-05-17,17.860000610351562,16.899999618530273,17.649999618530273,17.059999465942383,12941147.0,16.402788162231445
2019-05-20,17.149999618530273,16.520000457763672,17.149999618530273,16.899999618530273,8317949.0,16.248952865600586
2019-05-21,17.469999313354492,16.600000381469727,16.8700008392334,17.350000381469727,9393864.0,16.681617736816406
2019-05-22,17.350000381469727,16.93000030517578,17.31999969482422,17.049999237060547,7310492.0,16.393173217773438
2019-05-23,17.0,16.399999618530273,16.899999618530273,16.600000381469727,9122887.0,15.960509300231934
2019-05-24,16.979999542236328,16.530000686645508,16.549999237060547,16.770000457763672,6310635.0,16.123960494995117
2019-05-27,17.110000610351562,16.559999465942383,16.780000686645508,17.049999237060547,7800909.0,16.393173217773438
2019-05-28,17.31999969482422,16.829999923706055,16.989999771118164,17.25,9456670.0,16.58547019958496
2019-05-29,17.719999313354492,17.09000015258789,17.110000610351562,17.420000076293945,9949875.0,16.748920440673828
2019-05-30,17.479999542236328,17.170000076293945,17.34000015258789,17.479999542236328,6930092.0,16.806608200073242
2019-05-31,17.5,17.170000076293945,17.489999771118164,17.43000030517578,5243659.0,16.758535385131836
2019-06-03,17.709999084472656,17.15999984741211,17.43000030517578,17.290000915527344,4808819.0,16.623929977416992
2019-06-04,17.440000534057617,16.84000015258789,17.360000610351562,17.0,5375726.0,16.34510040283203
2019-06-05,17.229999542236328,16.940000534057617,17.139999389648438,16.989999771118164,3887296.0,16.335485458374023
2019-06-06,17.09000015258789,16.520000457763672,17.0,16.520000457763672,4782355.0,15.883591651916504
2019-06-10,16.860000610351562,16.43000030517578,16.540000915527344,16.799999237060547,3740106.0,16.152803421020508
2019-06-11,17.600000381469727,16.780000686645508,16.790000915527344,17.59000015258789,9950892.0,16.912372589111328
2019-06-12,17.600000381469727,17.360000610351562,17.450000762939453,17.399999618530273,6027002.0,16.729690551757812
2019-06-13,17.459999084472656,17.139999389648438,17.329999923706055,17.360000610351562,5767063.0,16.691232681274414
2019-06-14,17.639999389648438,16.959999084472656,17.31999969482422,17.0,5932924.0,16.34510040283203
2019-06-17,17.25,16.829999923706055,16.940000534057617,17.059999465942383,3179292.0,16.402788162231445
2019-06-18,17.100000381469727,16.850000381469727,17.059999465942383,17.020000457763672,3045985.0,16.364330291748047
2019-06-19,17.450000762939453,17.1299991607666,17.399999618530273,17.139999389648438,5104425.0,16.479705810546875
2019-06-20,17.950000762939453,17.100000381469727,17.1299991607666,17.809999465942383,12095723.0,17.12389373779297
2019-06-21,18.399999618530273,17.6299991607666,17.799999237060547,18.100000381469727,14534483.0,17.40272331237793
2019-06-24,18.65999984741211,17.8799991607666,18.030000686645508,18.299999237060547,13690324.0,17.59501838684082
2019-06-25,18.559999465942383,18.0,18.290000915527344,18.5,11920832.0,17.787315368652344
2019-06-26,18.6299991607666,18.270000457763672,18.309999465942383,18.360000610351562,5644486.0,17.652708053588867
2019-06-27,19.549999237060547,18.360000610351562,18.399999618530273,19.0,16419778.0,18.26805305480957
2019-06-28,19.399999618530273,18.809999465942383,18.959999084472656,19.299999237060547,11950138.0,18.556495666503906
2019-07-01,20.06999969482422,19.549999237060547,19.6200008392334,19.700000762939453,15239974.0,18.941085815429688
2019-07-02,19.989999771118164,19.459999084472656,19.700000762939453,19.729999542236328,10842299.0,18.96993064880371
2019-07-03,20.18000030517578,18.93000030517578,19.399999618530273,19.170000076293945,22127255.0,18.764373779296875
2019-07-04,19.309999465942383,18.65999984741211,19.020000457763672,19.149999618530273,13809999.0,18.744796752929688
2019-07-05,19.450000762939453,18.829999923706055,19.149999618530273,19.209999084472656,11726829.0,18.803525924682617
2019-07-08,19.100000381469727,18.079999923706055,19.079999923706055,18.489999771118164,12769198.0,18.09876251220703
2019-07-09,19.649999618530273,18.510000228881836,18.510000228881836,19.239999771118164,17656280.0,18.83289337158203
2019-07-10,19.5,18.81999969482422,19.299999237060547,18.84000015258789,11791110.0,18.441356658935547
2019-07-11,19.270000457763672,18.6200008392334,19.040000915527344,18.700000762939453,8896480.0,18.304319381713867
2019-07-12,19.170000076293945,18.700000762939453,18.850000381469727,19.049999237060547,8572824.0,18.64691162109375
2019-07-15,19.059999465942383,18.350000381469727,19.0,18.649999618530273,11231521.0,18.2553768157959
2019-07-16,18.770000457763672,18.200000762939453,18.6200008392334,18.43000030517578,10531303.0,18.04003143310547
2019-07-17,18.469999313354492,17.989999771118164,18.329999923706055,18.1200008392334,10996204.0,17.73659324645996
2019-07-18,18.010000228881836,17.600000381469727,18.0,17.610000610351562,10095604.0,17.237382888793945
2019-07-19,17.850000381469727,17.510000228881836,17.6299991607666,17.600000381469727,6532533.0,17.22759437561035
2019-07-22,17.68000030517578,17.030000686645508,17.649999618530273,17.18000030517578,7773925.0,16.816482543945312
2019-07-23,17.34000015258789,16.940000534057617,17.200000762939453,17.280000686645508,5704352.0,16.914365768432617
2019-07-24,17.469999313354492,17.149999618530273,17.25,17.350000381469727,6666478.0,16.982885360717773
2019-07-25,17.639999389648438,17.06999969482422,17.350000381469727,17.639999389648438,7273161.0,17.266746520996094
2019-07-26,17.719999313354492,17.440000534057617,17.5,17.510000228881836,5223062.0,17.13949966430664
2019-07-29,17.649999618530273,17.40999984741211,17.520000457763672,17.579999923706055,4283029.0,17.208017349243164
2019-07-30,17.719999313354492,17.489999771118164,17.56999969482422,17.540000915527344,5620015.0,17.168865203857422
2019-07-31,17.56999969482422,17.15999984741211,17.479999542236328,17.190000534057617,4847518.0,16.826271057128906
2019-08-01,17.270000457763672,16.950000762939453,17.170000076293945,17.030000686645508,5122014.0,16.66965675354004
2019-08-02,16.899999618530273,16.639999389648438,16.790000915527344,16.81999969482422,5125327.0,16.46409797668457
2019-08-05,16.93000030517578,16.520000457763672,16.610000610351562,16.540000915527344,5256476.0,16.19002342224121
2019-08-06,16.829999923706055,16.1299991607666,16.489999771118164,16.790000915527344,8052136.0,16.434734344482422
2019-08-07,16.809999465942383,16.350000381469727,16.799999237060547,16.3700008392334,5430165.0,16.02362060546875
2019-08-08,15.800000190734863,14.800000190734863,15.569999694824219,14.869999885559082,25041357.0,14.555359840393066
2019-08-09,15.100000381469727,14.510000228881836,14.880000114440918,14.630000114440918,8922827.0,14.320438385009766
2019-08-12,14.970000267028809,14.6899995803833,14.6899995803833,14.920000076293945,10006564.0,14.604301452636719
2019-08-13,15.300000190734863,14.640000343322754,14.779999732971191,15.09000015258789,9488570.0,14.77070426940918
2019-08-14,15.460000038146973,15.199999809265137,15.260000228881836,15.270000457763672,7387604.0,14.94689655303955
2019-08-15,15.229999542236328,14.880000114440918,15.020000457763672,15.220000267028809,5899606.0,14.897953987121582
2019-08-16,15.40999984741211,15.149999618530273,15.229999542236328,15.199999809265137,6437294.0,14.878376960754395
2019-08-19,15.550000190734863,15.0,15.289999961853027,15.550000190734863,10197730.0,15.22097110748291
2019-08-20,15.75,15.420000076293945,15.510000228881836,15.550000190734863,8037790.0,15.22097110748291
2019-08-21,15.539999961853027,15.210000038146973,15.520000457763672,15.289999961853027,5838733.0,14.966472625732422
2019-08-22,15.520000457763672,15.270000457763672,15.300000190734863,15.520000457763672,6219444.0,15.191606521606445
2019-08-23,15.569999694824219,15.34000015258789,15.460000038146973,15.390000343322754,6051903.0,15.064356803894043
2019-08-26,15.25,15.039999961853027,15.09000015258789,15.100000381469727,5378506.0,14.78049373626709
2019-08-27,15.460000038146973,15.180000305175781,15.180000305175781,15.390000343322754,7745677.0,15.064356803894043
2019-08-28,15.649999618530273,15.329999923706055,15.380000114440918,15.40999984741211,7209046.0,15.083932876586914
2019-08-29,15.479999542236328,15.289999961853027,15.40999984741211,15.34000015258789,4688063.0,15.01541519165039
2019-08-30,15.930000305175781,15.350000381469727,15.420000076293945,15.539999961853027,11618501.0,15.211182594299316
2019-09-02,15.729999542236328,15.430000305175781,15.5,15.720000267028809,8570971.0,15.387373924255371
2019-09-03,15.729999542236328,15.460000038146973,15.65999984741211,15.579999923706055,7946246.0,15.250336647033691
2019-09-04,15.579999923706055,15.399999618530273,15.489999771118164,15.539999961853027,7942965.0,15.211182594299316
2019-09-05,15.829999923706055,15.59000015258789,15.59000015258789,15.720000267028809,10066459.0,15.387373924255371
2019-09-06,15.789999961853027,15.5600004196167,15.699999809265137,15.710000038146973,7179506.0,15.377585411071777
2019-09-09,16.030000686645508,15.75,15.789999961853027,15.920000076293945,8377798.0,15.583142280578613
2019-09-10,16.350000381469727,15.800000190734863,15.949999809265137,16.329999923706055,13586939.0,15.984466552734375
2019-09-11,16.260000228881836,15.949999809265137,16.25,16.0,10303911.0,15.661449432373047
2019-09-12,16.100000381469727,15.960000038146973,16.0,16.06999969482422,5649672.0,15.729968070983887
2019-09-16,16.15999984741211,15.970000267028809,16.059999465942383,16.049999237060547,4236935.0,15.7103910446167
2019-09-17,16.079999923706055,15.649999618530273,16.0,15.789999961853027,7057192.0,15.455892562866211
2019-09-18,16.3799991607666,15.770000457763672,15.770000457763672,16.25,14844475.0,15.906159400939941
2019-09-19,16.670000076293945,16.079999923706055,16.239999771118164,16.489999771118164,13601917.0,16.141080856323242
2019-09-20,16.729999542236328,16.40999984741211,16.489999771118164,16.489999771118164,9581131.0,16.141080856323242
2019-09-23,16.420000076293945,15.970000267028809,16.40999984741211,16.06999969482422,7386442.0,15.729968070983887
2019-09-24,16.8700008392334,16.079999923706055,16.1200008392334,16.690000534057617,17510593.0,16.336849212646484
2019-09-25,17.56999969482422,16.540000915527344,16.600000381469727,16.93000030517578,25394492.0,16.5717716217041
2019-09-26,17.40999984741211,16.489999771118164,16.920000076293945,16.510000228881836,17986774.0,16.16065788269043
2019-09-27,17.049999237060547,16.100000381469727,16.6200008392334,16.940000534057617,14177426.0,16.581560134887695
2019-09-30,17.100000381469727,16.399999618530273,16.93000030517578,16.43000030517578,10095465.0,16.082351684570312
2019-10-08,16.790000915527344,16.010000228881836,16.43000030517578,16.200000762939453,9842033.0,15.857218742370605
2019-10-09,16.18000030517578,15.319999694824219,16.18000030517578,15.569999694824219,14636469.0,15.240548133850098
2019-10-10,15.670000076293945,15.329999923706055,15.539999961853027,15.619999885559082,7001191.0,15.28948974609375
2019-10-11,15.779999732971191,15.5,15.569999694824219,15.59000015258789,5470346.0,15.260125160217285
2019-10-14,15.920000076293945,15.5600004196167,15.680000305175781,15.800000190734863,5786081.0,15.465681076049805
2019-10-15,15.970000267028809,15.619999885559082,15.779999732971191,15.859999656677246,6785159.0,15.52441120147705
2019-10-16,15.75,15.510000228881836,15.739999771118164,15.520000457763672,6071680.0,15.191606521606445
2019-10-17,15.670000076293945,15.399999618530273,15.520000457763672,15.670000076293945,3331000.0,15.338432312011719
2019-10-18,15.649999618530273,15.100000381469727,15.510000228881836,15.229999542236328,6098497.0,14.90774154663086
2019-10-21,15.270000457763672,15.029999732971191,15.220000267028809,15.210000038146973,2780783.0,14.888165473937988
2019-10-22,15.359999656677246,15.210000038146973,15.220000267028809,15.34000015258789,2392960.0,15.01541519165039
2019-10-23,15.40999984741211,15.15999984741211,15.329999923706055,15.199999809265137,2244160.0,14.878376960754395
2019-10-24,15.220000267028809,14.930000305175781,15.210000038146973,14.970000267028809,3258199.0,14.653244018554688
2019-10-25,15.140000343322754,14.979999542236328,14.989999771118164,15.109999656677246,2420545.0,14.790281295776367
2019-10-28,15.8100004196167,15.399999618530273,15.479999542236328,15.720000267028809,10555084.0,15.387373924255371
2019-10-29,15.930000305175781,15.579999923706055,15.670000076293945,15.609999656677246,6688400.0,15.279701232910156
2019-10-30,15.699999809265137,15.420000076293945,15.640000343322754,15.649999618530273,4425066.0,15.318855285644531
2019-10-31,15.930000305175781,15.539999961853027,15.65999984741211,15.569999694824219,6446554.0,15.240548133850098
2019-11-01,15.729999542236328,15.420000076293945,15.609999656677246,15.649999618530273,5432292.0,15.318855285644531
2019-11-04,15.890000343322754,15.649999618530273,15.760000228881836,15.729999542236328,5108227.0,15.397162437438965
2019-11-05,15.819999694824219,15.600000381469727,15.739999771118164,15.729999542236328,5145130.0,15.397162437438965
2019-11-06,15.789999961853027,15.600000381469727,15.739999771118164,15.640000343322754,4137513.0,15.309066772460938
2019-11-07,16.09000015258789,15.529999732971191,15.670000076293945,16.079999923706055,9366114.0,15.73975658416748
2019-11-08,16.260000228881836,15.789999961853027,16.15999984741211,15.829999923706055,10114750.0,15.495046615600586
2019-11-11,15.720000267028809,15.260000228881836,15.699999809265137,15.34000015258789,6268400.0,15.01541519165039
2019-11-12,15.449999809265137,15.199999809265137,15.40999984741211,15.390000343322754,4224476.0,15.064356803894043
2019-11-13,15.529999732971191,15.279999732971191,15.380000114440918,15.380000114440918,3361586.0,15.05456829071045
2019-11-14,15.770000457763672,15.390000343322754,15.40999984741211,15.75,6158679.0,15.416739463806152
2019-11-15,15.75,15.449999809265137,15.680000305175781,15.460000038146973,3823694.0,15.132875442504883
2019-11-18,15.489999771118164,15.229999542236328,15.470000267028809,15.300000190734863,3631200.0,14.976261138916016
2019-11-19,15.520000457763672,15.300000190734863,15.3100004196167,15.470000267028809,3344584.0,15.142663955688477
2019-11-20,15.539999961853027,15.289999961853027,15.430000305175781,15.34000015258789,4075013.0,15.01541519165039
2019-11-21,15.319999694824219,15.149999618530273,15.300000190734863,15.1899995803833,3106828.0,14.8685884475708
2019-11-22,15.289999961853027,14.930000305175781,15.199999809265137,14.989999771118164,4675194.0,14.672820091247559
2019-11-25,15.149999618530273,14.770000457763672,15.0,15.149999618530273,2892474.0,14.829434394836426
2019-11-26,15.220000267028809,15.029999732971191,15.140000343322754,15.0600004196167,2611391.0,14.741339683532715
2019-11-27,15.170000076293945,14.979999542236328,15.100000381469727,15.100000381469727,2594711.0,14.78049373626709
2019-11-28,15.149999618530273,14.90999984741211,15.069999694824219,14.930000305175781,2898901.0,14.614089965820312
2019-11-29,14.979999542236328,14.65999984741211,14.930000305175781,14.779999732971191,3387727.0,14.467263221740723
2019-12-02,14.920000076293945,14.75,14.75,14.850000381469727,2083944.0,14.535782814025879
2019-12-03,14.930000305175781,14.720000267028809,14.800000190734863,14.920000076293945,1692838.0,14.604301452636719
2019-12-04,15.279999732971191,15.0,15.039999961853027,15.069999694824219,3878399.0,14.751127243041992
2019-12-05,15.109999656677246,15.0,15.0600004196167,15.100000381469727,3262043.0,14.78049373626709
2019-12-06,15.279999732971191,15.0600004196167,15.100000381469727,15.239999771118164,4036544.0,14.917530059814453
2019-12-09,15.210000038146973,15.020000457763672,15.130000114440918,15.109999656677246,3958374.0,14.790281295776367
2019-12-10,15.100000381469727,14.979999542236328,15.100000381469727,15.039999961853027,3222860.0,14.721762657165527
2019-12-11,15.069999694824219,14.859999656677246,15.050000190734863,14.869999885559082,3510026.0,14.555359840393066
2019-12-12,14.930000305175781,14.760000228881836,14.880000114440918,14.890000343322754,3670971.0,14.574936866760254
2019-12-13,15.100000381469727,14.90999984741211,14.970000267028809,15.079999923706055,4958352.0,14.760915756225586
2019-12-16,15.1899995803833,15.010000228881836,15.109999656677246,15.180000305175781,6227303.0,14.858800888061523
2019-12-17,15.5,15.100000381469727,15.1899995803833,15.399999618530273,8959088.0,15.07414436340332
2019-12-18,15.550000190734863,15.350000381469727,15.350000381469727,15.529999732971191,7073094.0,15.201394081115723
2019-12-19,15.640000343322754,15.430000305175781,15.529999732971191,15.630000114440918,5241894.0,15.299278259277344
2019-12-20,15.680000305175781,15.359999656677246,15.630000114440918,15.359999656677246,5272082.0,15.034991264343262
2019-12-23,15.479999542236328,15.109999656677246,15.25,15.170000076293945,5735314.0,14.849011421203613
2019-12-24,15.350000381469727,15.210000038146973,15.210000038146973,15.34000015258789,2696327.0,15.01541519165039
2019-12-25,15.380000114440918,15.239999771118164,15.34000015258789,15.300000190734863,2641114.0,14.976261138916016
2019-12-26,15.760000228881836,15.329999923706055,15.350000381469727,15.609999656677246,6118084.0,15.279701232910156
2019-12-27,15.869999885559082,15.460000038146973,15.720000267028809,15.460000038146973,6097490.0,15.132875442504883
2019-12-30,15.930000305175781,15.350000381469727,15.40999984741211,15.850000381469727,9443093.0,15.514623641967773
2019-12-31,16.06999969482422,15.739999771118164,15.829999923706055,16.030000686645508,7188068.0,15.690814971923828
2020-01-02,16.100000381469727,15.869999885559082,16.030000686645508,16.040000915527344,8284513.0,15.700603485107422
2020-01-03,16.229999542236328,15.880000114440918,16.079999923706055,15.9399995803833,7268135.0,15.602718353271484
2020-01-06,15.960000038146973,15.729999542236328,15.880000114440918,15.829999923706055,5966321.0,15.495046615600586
2020-01-07,16.100000381469727,15.800000190734863,15.800000190734863,16.079999923706055,6375683.0,15.73975658416748
2020-01-08,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,6230549.0,15.50483512878418
2020-01-09,16.100000381469727,15.90999984741211,15.930000305175781,16.040000915527344,6177823.0,15.700603485107422
2020-01-10,16.770000457763672,16.049999237060547,16.059999465942383,16.5,14567033.0,16.150869369506836
2020-01-13,16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,11721601.0,16.229177474975586
2020-01-14,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,6215233.0,16.004043579101562
2020-01-15,16.649999618530273,16.31999969482422,16.389999389648438,16.350000381469727,6619899.0,16.004043579101562
2020-01-16,16.43000030517578,16.15999984741211,16.329999923706055,16.209999084472656,5063200.0,15.867005348205566
2020-01-17,16.280000686645508,15.970000267028809,16.209999084472656,16.040000915527344,4683331.0,15.700603485107422
2020-01-20,16.149999618530273,15.9399995803833,16.049999237060547,16.079999923706055,4492120.0,15.73975658416748
2020-01-21,16.049999237060547,15.539999961853027,16.049999237060547,15.630000114440918,7530190.0,15.299278259277344
2020-01-22,15.65999984741211,15.3100004196167,15.600000381469727,15.539999961853027,4772639.0,15.211182594299316
2020-01-23,15.550000190734863,14.880000114440918,15.4399995803833,14.960000038146973,6852243.0,14.643455505371094
2020-02-03,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,1831700.0,13.17519474029541
2020-02-04,13.300000190734863,12.399999618530273,12.399999618530273,13.020000457763672,10623549.0,12.744504928588867
2020-02-05,13.550000190734863,12.979999542236328,13.020000457763672,13.319999694824219,7688358.0,13.038156509399414
2020-02-06,13.739999771118164,13.130000114440918,13.239999771118164,13.699999809265137,7206772.0,13.410116195678711
2020-02-07,13.640000343322754,13.399999618530273,13.609999656677246,13.569999694824219,4852426.0,13.282866477966309
2020-02-10,13.829999923706055,13.399999618530273,13.550000190734863,13.800000190734863,4644039.0,13.508000373840332
2020-02-11,14.210000038146973,13.739999771118164,13.800000190734863,13.970000267028809,6237902.0,13.674403190612793
2020-02-12,14.069999694824219,13.8100004196167,13.920000076293945,14.020000457763672,3866521.0,13.723345756530762
2020-02-13,14.170000076293945,13.800000190734863,14.029999732971191,13.8100004196167,4779511.0,13.517788887023926
2020-02-14,13.880000114440918,13.649999618530273,13.800000190734863,13.779999732971191,3905691.0,13.488423347473145
2020-02-17,14.140000343322754,13.800000190734863,13.800000190734863,14.100000381469727,5890368.0,13.801652908325195
2020-02-18,14.260000228881836,14.020000457763672,14.15999984741211,14.210000038146973,5485193.0,13.909324645996094
2020-02-19,14.399999618530273,14.050000190734863,14.180000305175781,14.149999618530273,4894570.0,13.850593566894531
2020-02-20,14.539999961853027,14.1899995803833,14.239999771118164,14.5,7840249.0,14.193188667297363
2020-02-21,14.59000015258789,14.420000076293945,14.489999771118164,14.449999809265137,6091774.0,14.144246101379395
2020-02-24,14.449999809265137,14.149999618530273,14.449999809265137,14.239999771118164,6946636.0,13.938690185546875
2020-02-25,14.119999885559082,13.640000343322754,14.0,14.050000190734863,7665556.0,13.752710342407227
2020-02-26,14.180000305175781,13.819999694824219,13.880000114440918,13.930000305175781,5419413.0,13.635250091552734
2020-02-27,14.140000343322754,13.869999885559082,14.020000457763672,13.880000114440918,4688209.0,13.586307525634766
2020-02-28,13.649999618530273,13.170000076293945,13.609999656677246,13.1899995803833,8690846.0,12.910906791687012
2020-03-02,13.649999618530273,13.25,13.25,13.59000015258789,5020502.0,13.302443504333496
2020-03-03,13.90999984741211,13.699999809265137,13.699999809265137,13.8100004196167,5872145.0,13.517788887023926
2020-03-04,13.890000343322754,13.699999809265137,13.770000457763672,13.869999885559082,4035300.0,13.576519012451172
2020-03-05,14.479999542236328,13.920000076293945,13.979999542236328,14.399999618530273,10996838.0,14.095304489135742
2020-03-06,14.5,14.229999542236328,14.279999732971191,14.270000457763672,7110981.0,13.968055725097656
2020-03-09,14.069999694824219,13.649999618530273,14.029999732971191,13.6899995803833,7049099.0,13.400327682495117
2020-03-10,13.890000343322754,13.319999694824219,13.319999694824219,13.890000343322754,5393357.0,13.59609603881836
2020-03-11,13.989999771118164,13.6899995803833,13.84000015258789,13.699999809265137,4836143.0,13.410116195678711
2020-03-12,13.59000015258789,13.319999694824219,13.59000015258789,13.40999984741211,4605016.0,13.126252174377441
2020-03-13,13.229999542236328,12.670000076293945,12.930000305175781,13.079999923706055,6233346.0,12.803235054016113
2020-03-16,13.260000228881836,12.720000267028809,13.1899995803833,12.829999923706055,5348429.0,12.558525085449219
2020-03-17,13.029999732971191,12.449999809265137,12.829999923706055,12.720000267028809,4775489.0,12.450852394104004
2020-03-18,12.9399995803833,12.600000381469727,12.84000015258789,12.609999656677246,3970375.0,12.343179702758789
2020-03-19,12.699999809265137,12.3100004196167,12.670000076293945,12.65999984741211,4655129.0,12.392121315002441
2020-03-20,12.90999984741211,12.649999618530273,12.680000305175781,12.850000381469727,4126306.0,12.578102111816406
2020-03-23,12.640000343322754,12.350000381469727,12.600000381469727,12.449999809265137,4482554.0,12.186565399169922
2020-03-24,12.720000267028809,12.460000038146973,12.600000381469727,12.65999984741211,4756354.0,12.392121315002441
2020-03-25,13.010000228881836,12.75,12.930000305175781,12.989999771118164,6814809.0,12.715139389038086
2020-03-26,13.199999809265137,12.8100004196167,12.90999984741211,13.039999961853027,5311646.0,12.764081001281738
2020-03-27,13.329999923706055,13.069999694824219,13.09000015258789,13.170000076293945,7605086.0,12.89133071899414
2020-03-30,13.050000190734863,12.699999809265137,13.020000457763672,12.8100004196167,5182100.0,12.538948059082031
2020-03-31,13.25,12.84000015258789,12.90999984741211,13.25,6518157.0,12.969637870788574
2020-04-01,13.399999618530273,13.010000228881836,13.180000305175781,13.050000190734863,4865000.0,12.773869514465332
2020-04-02,13.199999809265137,12.930000305175781,12.9399995803833,13.199999809265137,3962714.0,12.920695304870605
2020-04-03,13.359999656677246,13.109999656677246,13.130000114440918,13.180000305175781,4260086.0,12.901119232177734
2020-04-07,13.449999809265137,13.25,13.279999732971191,13.380000114440918,6005612.0,13.096887588500977
2020-04-08,13.350000381469727,13.140000343322754,13.34000015258789,13.15999984741211,5632125.0,12.881542205810547
2020-04-09,13.260000228881836,13.109999656677246,13.210000038146973,13.130000114440918,4821247.0,12.852176666259766
2020-04-10,13.289999961853027,12.930000305175781,13.149999618530273,12.970000267028809,5757642.0,12.695562362670898
2020-04-13,12.899999618530273,12.6899995803833,12.899999618530273,12.789999961853027,3871052.0,12.519371032714844
2020-04-14,12.90999984741211,12.720000267028809,12.859999656677246,12.90999984741211,3527142.0,12.636832237243652
2020-04-15,13.039999961853027,12.869999885559082,12.899999618530273,12.899999618530273,4350117.0,12.627042770385742
2020-04-16,12.90999984741211,12.770000457763672,12.869999885559082,12.859999656677246,2418726.0,12.587889671325684
2020-04-17,13.279999732971191,12.859999656677246,12.9399995803833,13.069999694824219,8110677.0,12.79344654083252
2020-04-20,13.170000076293945,12.970000267028809,13.109999656677246,13.079999923706055,3990651.0,12.803235054016113
2020-04-21,13.0600004196167,12.699999809265137,13.0600004196167,12.789999961853027,5213462.0,12.519371032714844
2020-04-22,13.130000114440918,12.699999809265137,12.710000038146973,13.09000015258789,6261825.0,12.813023567199707
2020-04-23,13.279999732971191,13.079999923706055,13.140000343322754,13.109999656677246,6935696.0,12.832599639892578
2020-04-24,13.430000305175781,13.0600004196167,13.15999984741211,13.220000267028809,9494652.0,12.94027328491211
2020-04-27,13.289999961853027,12.920000076293945,13.260000228881836,12.960000038146973,6969100.0,12.685773849487305
2020-04-28,12.8100004196167,12.319999694824219,12.600000381469727,12.65999984741211,12513681.0,12.392121315002441
2020-04-29,12.720000267028809,12.539999961853027,12.640000343322754,12.600000381469727,6250952.0,12.333392143249512
2020-04-30,12.819999694824219,12.550000190734863,12.640000343322754,12.75,4968182.0,12.480217933654785
2020-05-06,13.119999885559082,12.619999885559082,12.680000305175781,13.109999656677246,6937365.0,12.832599639892578
2020-05-07,13.630000114440918,13.020000457763672,13.069999694824219,13.5600004196167,11465241.0,13.273078918457031
2020-05-08,13.920000076293945,13.5600004196167,13.600000381469727,13.90999984741211,11258726.0,13.61567211151123
2020-05-11,14.729999542236328,14.010000228881836,14.010000228881836,14.399999618530273,18149084.0,14.095304489135742
2020-05-12,14.5600004196167,14.220000267028809,14.449999809265137,14.40999984741211,8406445.0,14.105093002319336
2020-05-13,14.630000114440918,14.34000015258789,14.479999542236328,14.550000190734863,8079943.0,14.242131233215332
2020-05-14,14.800000190734863,14.359999656677246,14.399999618530273,14.550000190734863,7142601.0,14.242131233215332
2020-05-15,14.6899995803833,14.260000228881836,14.6899995803833,14.300000190734863,7874666.0,13.997420310974121
2020-05-18,14.880000114440918,14.489999771118164,14.489999771118164,14.800000190734863,9425841.0,14.486841201782227
2020-05-19,14.920000076293945,14.4399995803833,14.899999618530273,14.579999923706055,6716241.0,14.271495819091797
2020-05-20,14.680000305175781,14.399999618530273,14.539999961853027,14.470000267028809,4165437.0,14.163823127746582
2020-05-21,14.850000381469727,14.420000076293945,14.479999542236328,14.539999961853027,6410793.0,14.232341766357422
2020-05-22,14.550000190734863,14.039999961853027,14.510000228881836,14.149999618530273,5028668.0,13.850593566894531
2020-05-25,14.300000190734863,13.930000305175781,14.270000457763672,14.239999771118164,4012265.0,13.938690185546875
2020-05-26,14.380000114440918,14.119999885559082,14.25,14.359999656677246,4467768.0,14.056150436401367
2020-05-27,14.800000190734863,14.300000190734863,14.369999885559082,14.539999961853027,5785128.0,14.232341766357422
2020-05-28,14.920000076293945,14.449999809265137,14.5600004196167,14.520000457763672,7066160.0,14.21276569366455
2020-05-29,14.699999809265137,14.399999618530273,14.5,14.600000381469727,5959255.0,14.291072845458984
2020-06-01,15.039999961853027,14.600000381469727,14.649999618530273,14.869999885559082,7750810.0,14.555359840393066
2020-06-02,15.25,14.779999732971191,14.880000114440918,14.890000343322754,9105891.0,14.574936866760254
2020-06-03,14.899999618530273,14.460000038146973,14.869999885559082,14.460000038146973,7628321.0,14.154034614562988
2020-06-04,14.989999771118164,14.479999542236328,14.5600004196167,14.9399995803833,8712167.0,14.62387752532959
2020-06-05,15.600000381469727,14.90999984741211,14.930000305175781,15.539999961853027,16188401.0,15.211182594299316
2020-06-08,15.720000267028809,15.229999542236328,15.5,15.359999656677246,8393303.0,15.034991264343262
2020-06-09,15.479999542236328,15.15999984741211,15.300000190734863,15.380000114440918,5942299.0,15.05456829071045
2020-06-10,16.280000686645508,15.229999542236328,15.270000457763672,15.869999885559082,15058250.0,15.534199714660645
2020-06-11,15.949999809265137,15.34000015258789,15.850000381469727,15.399999618530273,10078800.0,15.07414436340332
2020-06-12,16.940000534057617,14.8100004196167,15.100000381469727,16.940000534057617,31061400.0,16.581560134887695
2020-06-15,18.6299991607666,17.030000686645508,17.030000686645508,17.75,51944082.0,17.374420166015625
2020-06-16,19.270000457763672,17.799999237060547,18.139999389648438,19.0,36787698.0,18.597970962524414
2020-06-17,18.68000030517578,17.719999313354492,18.59000015258789,18.1200008392334,31419442.0,17.73659324645996
2020-06-18,18.450000762939453,17.850000381469727,18.0,17.969999313354492,16676004.0,17.589765548706055
2020-06-19,18.149999618530273,17.56999969482422,17.799999237060547,17.889999389648438,14120222.0,17.511457443237305
2020-06-22,18.049999237060547,17.440000534057617,17.799999237060547,17.799999237060547,15339413.0,17.42336082458496
2020-06-23,19.579999923706055,17.799999237060547,17.799999237060547,19.579999923706055,31589355.0,19.165699005126953
2020-06-24,20.549999237060547,18.899999618530273,19.93000030517578,19.34000015258789,30798458.0,18.930776596069336
2020-06-29,19.8799991607666,18.729999542236328,19.829999923706055,19.56999969482422,18711946.0,19.15591049194336
2020-06-30,19.770000457763672,19.059999465942383,19.3700008392334,19.770000457763672,19798766.0,19.3516788482666
2020-07-01,21.280000686645508,19.559999465942383,19.559999465942383,20.700000762939453,31779738.0,20.262001037597656
2020-07-02,20.510000228881836,19.139999389648438,19.979999542236328,19.260000228881836,32757742.0,19.260000228881836
2020-07-03,19.219999313354492,17.950000762939453,19.219999313354492,18.729999542236328,28814057.0,18.729999542236328
2020-07-06,19.18000030517578,18.420000076293945,18.489999771118164,18.920000076293945,19623136.0,18.920000076293945
2020-07-07,19.690000534057617,18.75,18.799999237060547,19.010000228881836,22891391.0,19.010000228881836
2020-07-08,19.329999923706055,18.510000228881836,18.850000381469727,19.229999542236328,19617049.0,19.229999542236328
2020-07-09,20.770000457763672,19.40999984741211,19.40999984741211,20.5,27154923.0,20.5
2020-07-10,21.65999984741211,20.079999923706055,20.5,21.079999923706055,21565824.0,21.079999923706055
2020-07-13,23.190000534057617,20.700000762939453,21.059999465942383,23.190000534057617,31128298.0,23.190000534057617
2020-07-14,23.93000030517578,21.709999084472656,23.5,22.170000076293945,25214453.0,22.170000076293945
2020-07-15,24.389999389648438,22.1200008392334,22.600000381469727,23.549999237060547,27489354.0,23.549999237060547
2020-07-16,24.0,21.200000762939453,23.649999618530273,21.579999923706055,30376218.0,21.579999923706055
2020-07-17,22.149999618530273,19.84000015258789,21.0,21.25,21995177.0,21.25
2020-07-20,21.170000076293945,19.1299991607666,21.0,20.5,26937810.0,20.5
2020-07-21,21.110000610351562,20.1299991607666,20.200000762939453,20.860000610351562,16412973.0,20.860000610351562
2020-07-22,21.43000030517578,20.290000915527344,20.579999923706055,21.260000228881836,14498803.0,21.260000228881836
2020-07-23,21.56999969482422,20.43000030517578,21.0,20.899999618530273,12091701.0,20.899999618530273
2020-07-24,21.170000076293945,19.290000915527344,20.860000610351562,19.5,11509695.0,19.5
2020-07-27,20.43000030517578,19.600000381469727,19.6299991607666,20.3700008392334,13195567.0,20.3700008392334
2020-07-28,20.719999313354492,19.809999465942383,20.270000457763672,20.489999771118164,10193388.0,20.489999771118164
2020-07-29,20.600000381469727,19.770000457763672,20.290000915527344,20.520000457763672,10668937.0,20.520000457763672
2020-07-30,21.079999923706055,20.079999923706055,20.43000030517578,20.200000762939453,12285360.0,20.200000762939453
2020-07-31,20.200000762939453,19.010000228881836,20.200000762939453,19.579999923706055,18973801.0,19.579999923706055
2020-08-03,20.350000381469727,19.440000534057617,19.700000762939453,20.299999237060547,15179987.0,20.299999237060547
2020-08-04,20.549999237060547,19.709999084472656,20.479999542236328,20.31999969482422,13483779.0,20.31999969482422
2020-08-05,20.40999984741211,19.81999969482422,20.18000030517578,19.989999771118164,9419872.0,19.989999771118164
2020-08-06,19.989999771118164,19.25,19.90999984741211,19.65999984741211,12068346.0,19.65999984741211
2020-08-07,19.84000015258789,19.020000457763672,19.510000228881836,19.440000534057617,8487004.0,19.440000534057617
2020-08-10,19.43000030517578,19.0,19.399999618530273,19.299999237060547,5310511.0,19.299999237060547
2020-08-11,19.700000762939453,19.229999542236328,19.280000686645508,19.3700008392334,7564485.0,19.3700008392334
2020-08-12,19.290000915527344,18.329999923706055,19.209999084472656,18.84000015258789,13555093.0,18.84000015258789
2020-08-13,19.079999923706055,18.540000915527344,18.799999237060547,18.81999969482422,6348305.0,18.81999969482422
2020-08-14,20.469999313354492,18.81999969482422,18.8700008392334,20.139999389648438,15936225.0,20.139999389648438
2020-08-17,21.200000762939453,20.31999969482422,20.350000381469727,20.540000915527344,15374467.0,20.540000915527344
2020-08-18,20.700000762939453,20.059999465942383,20.6299991607666,20.399999618530273,12509742.0,20.399999618530273
2020-08-19,21.469999313354492,20.149999618530273,20.469999313354492,21.040000915527344,16478911.0,21.040000915527344
2020-08-20,20.899999618530273,20.010000228881836,20.68000030517578,20.329999923706055,11959516.0,20.329999923706055
2020-08-21,21.329999923706055,20.200000762939453,20.200000762939453,21.049999237060547,13318873.0,21.049999237060547
2020-08-24,21.899999618530273,20.8799991607666,21.290000915527344,21.479999542236328,12981664.0,21.479999542236328
2020-08-25,22.510000228881836,21.389999389648438,21.549999237060547,21.799999237060547,13583599.0,21.799999237060547
2020-08-26,22.459999084472656,21.200000762939453,21.670000076293945,21.799999237060547,15387110.0,21.799999237060547
2020-08-27,21.770000457763672,20.530000686645508,21.75,21.100000381469727,11302003.0,21.100000381469727
2020-08-28,22.209999084472656,20.149999618530273,20.399999618530273,21.639999389648438,22888403.0,21.639999389648438
2020-08-31,22.649999618530273,21.600000381469727,21.790000915527344,21.90999984741211,19636544.0,21.90999984741211
2020-09-01,22.260000228881836,21.0,21.920000076293945,21.399999618530273,11904175.0,21.399999618530273
2020-09-02,21.920000076293945,21.030000686645508,21.469999313354492,21.270000457763672,7273862.0,21.270000457763672
2020-09-03,22.8799991607666,21.100000381469727,21.270000457763672,22.209999084472656,22670178.0,22.209999084472656
2020-09-04,22.06999969482422,21.100000381469727,21.760000228881836,21.790000915527344,14313143.0,21.790000915527344
2020-09-07,22.100000381469727,20.889999389648438,21.670000076293945,20.979999542236328,12645506.0,20.979999542236328
2020-09-08,21.06999969482422,19.93000030517578,21.040000915527344,20.270000457763672,11305534.0,20.270000457763672
2020-09-09,20.049999237060547,19.049999237060547,19.850000381469727,19.149999618530273,9153300.0,19.149999618530273
2020-09-10,19.700000762939453,18.399999618530273,19.3799991607666,18.719999313354492,9790529.0,18.719999313354492
2020-09-11,18.979999542236328,18.329999923706055,18.649999618530273,18.899999618530273,7576624.0,18.899999618530273
2020-09-14,19.649999618530273,18.59000015258789,18.860000610351562,19.389999389648438,8285559.0,19.389999389648438
2020-09-15,20.049999237060547,19.290000915527344,19.450000762939453,19.93000030517578,7865541.0,19.93000030517578
2020-09-16,20.5,19.719999313354492,20.049999237060547,20.06999969482422,7093322.0,20.06999969482422
2020-09-17,20.0,19.200000762939453,19.940000534057617,19.440000534057617,5396755.0,19.440000534057617
2020-09-18,19.799999237060547,19.209999084472656,19.43000030517578,19.649999618530273,4868981.0,19.649999618530273
2020-09-21,19.729999542236328,19.020000457763672,19.65999984741211,19.18000030517578,6237248.0,19.18000030517578
2020-09-22,19.079999923706055,18.389999389648438,18.90999984741211,18.700000762939453,13643692.0,18.700000762939453
2020-09-23,18.799999237060547,18.260000228881836,18.790000915527344,18.56999969482422,6380518.0,18.56999969482422
2020-09-24,18.780000686645508,18.200000762939453,18.520000457763672,18.399999618530273,6821227.0,18.399999618530273
2020-09-25,18.420000076293945,18.1200008392334,18.209999084472656,18.190000534057617,3503609.0,18.190000534057617
2020-09-28,18.40999984741211,17.559999465942383,18.190000534057617,17.709999084472656,7521637.0,17.709999084472656
2020-09-29,17.899999618530273,17.56999969482422,17.709999084472656,17.799999237060547,5075732.0,17.799999237060547
2020-09-30,18.530000686645508,17.739999771118164,17.790000915527344,18.399999618530273,8433103.0,18.399999618530273
2020-10-09,18.700000762939453,18.200000762939453,18.559999465942383,18.3799991607666,5568707.0,18.3799991607666
2020-10-12,19.059999465942383,18.399999618530273,18.459999084472656,18.979999542236328,10674813.0,18.979999542236328
2020-10-13,19.510000228881836,18.760000228881836,18.860000610351562,19.190000534057617,8549186.0,19.190000534057617
2020-10-14,19.559999465942383,19.059999465942383,19.059999465942383,19.170000076293945,7053595.0,19.170000076293945
2020-10-15,19.389999389648438,19.0,19.139999389648438,19.030000686645508,5054719.0,19.030000686645508
2020-10-16,19.229999542236328,18.450000762939453,19.030000686645508,18.700000762939453,7220059.0,18.700000762939453
2020-10-19,19.170000076293945,18.700000762939453,18.8799991607666,18.790000915527344,5059004.0,18.790000915527344
2020-10-20,19.329999923706055,18.549999237060547,18.670000076293945,19.31999969482422,6662516.0,19.31999969482422
2020-10-21,19.75,19.1299991607666,19.31999969482422,19.450000762939453,6111501.0,19.450000762939453
2020-10-22,20.809999465942383,19.06999969482422,19.200000762939453,20.31999969482422,17840211.0,20.31999969482422
2020-10-23,20.780000686645508,19.829999923706055,20.299999237060547,20.190000534057617,16710688.0,20.190000534057617
2020-10-26,19.690000534057617,18.170000076293945,19.690000534057617,18.600000381469727,21767842.0,18.600000381469727
2020-10-27,18.959999084472656,18.34000015258789,18.479999542236328,18.649999618530273,5383492.0,18.649999618530273