Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.399999618530273,11.829999923706055,12.399999618530273,11.859999656677246,5257993.0,9.957270622253418
2010-01-05,11.930000305175781,11.380000114440918,11.859999656677246,11.479999542236328,6131146.0,9.63823413848877
2010-01-06,11.670000076293945,11.479999542236328,11.489999771118164,11.59000015258789,3659270.0,9.73058795928955
2010-01-07,11.819999694824219,11.550000190734863,11.600000381469727,11.739999771118164,4344484.0,9.856523513793945
2010-01-08,11.739999771118164,11.430000305175781,11.649999618530273,11.630000114440918,4826947.0,9.764169692993164
2010-01-11,11.779999732971191,11.050000190734863,11.710000038146973,11.3100004196167,7622395.0,9.49551010131836
2010-01-12,11.350000381469727,10.90999984741211,11.289999961853027,11.329999923706055,5886011.0,9.512300491333008
2010-01-13,11.109999656677246,10.90999984741211,11.109999656677246,10.949999809265137,4733046.0,9.19326400756836
2010-01-14,11.130000114440918,10.930000305175781,11.0,11.109999656677246,3725035.0,9.327594757080078
2010-01-15,11.34000015258789,11.09000015258789,11.119999885559082,11.199999809265137,5977276.0,9.403157234191895
2010-01-18,11.289999961853027,11.130000114440918,11.180000305175781,11.279999732971191,6654531.0,9.470320701599121
2010-01-19,11.380000114440918,11.25,11.279999732971191,11.300000190734863,4918996.0,9.487113952636719
2010-01-20,11.350000381469727,10.8100004196167,11.34000015258789,10.819999694824219,4827128.0,9.084121704101562
2010-01-21,10.899999618530273,10.710000038146973,10.829999923706055,10.850000381469727,2787098.0,9.109307289123535
2010-01-22,10.760000228881836,10.359999656677246,10.760000228881836,10.5,3665314.0,8.815459251403809
2010-01-25,10.800000190734863,10.359999656677246,10.460000038146973,10.699999809265137,2584601.0,8.983370780944824
2010-01-26,10.699999809265137,10.449999809265137,10.649999618530273,10.65999984741211,2482257.0,8.949789047241211
2010-01-27,10.869999885559082,10.449999809265137,10.600000381469727,10.850000381469727,4022402.0,9.109307289123535
2010-01-28,11.0,10.600000381469727,10.800000190734863,11.0,6071121.0,9.23524284362793
2010-01-29,11.029999732971191,10.850000381469727,10.899999618530273,10.890000343322754,3772573.0,9.142889022827148
2010-02-01,10.930000305175781,10.460000038146973,10.75,10.6899995803833,2709746.0,8.974976539611816
2010-02-02,11.180000305175781,10.6899995803833,10.699999809265137,11.079999923706055,6070321.0,9.302406311035156
2010-02-03,11.399999618530273,10.710000038146973,11.0600004196167,11.390000343322754,7953569.0,9.562674522399902
2010-02-04,11.4399995803833,11.130000114440918,11.350000381469727,11.199999809265137,7131348.0,9.403157234191895
2010-02-05,11.289999961853027,10.800000190734863,10.90999984741211,10.960000038146973,5178969.0,9.20166015625
2010-02-08,10.960000038146973,10.399999618530273,10.880000114440918,10.479999542236328,5175554.0,8.798666954040527
2010-02-09,10.5,10.390000343322754,10.5,10.470000267028809,2121129.0,8.790271759033203
2010-02-10,10.600000381469727,10.430000305175781,10.5,10.600000381469727,2056241.0,8.89941692352295
2010-02-11,10.670000076293945,10.5600004196167,10.609999656677246,10.59000015258789,2851894.0,8.891021728515625
2010-02-12,10.930000305175781,10.579999923706055,10.579999923706055,10.890000343322754,3529464.0,9.142889022827148
2010-02-22,10.970000267028809,10.75,10.8100004196167,10.84000015258789,1740747.0,9.100912094116211
2010-02-23,10.869999885559082,10.539999961853027,10.84000015258789,10.789999961853027,1946280.0,9.058935165405273
2010-02-24,11.199999809265137,10.640000343322754,10.710000038146973,11.170000076293945,3575646.0,9.377968788146973
2010-02-25,11.34000015258789,11.170000076293945,11.170000076293945,11.3100004196167,4773244.0,9.49551010131836
2010-02-26,11.289999961853027,11.140000343322754,11.279999732971191,11.210000038146973,3492270.0,9.411552429199219
2010-03-01,11.430000305175781,11.1899995803833,11.220000267028809,11.319999694824219,3441416.0,9.503904342651367
2010-03-02,11.390000343322754,11.119999885559082,11.390000343322754,11.170000076293945,4062142.0,9.377968788146973
2010-03-03,11.329999923706055,11.100000381469727,11.229999542236328,11.300000190734863,2880095.0,9.487113952636719
2010-03-04,11.430000305175781,11.0600004196167,11.25,11.1899995803833,5217163.0,9.394760131835938
2010-03-05,11.770000457763672,11.130000114440918,11.180000305175781,11.5600004196167,9366324.0,9.705401420593262
2010-03-08,11.829999923706055,11.489999771118164,11.600000381469727,11.640000343322754,5488771.0,9.772565841674805
2010-03-09,11.779999732971191,11.430000305175781,11.649999618530273,11.510000228881836,4657776.0,9.663421630859375
2010-03-10,11.550000190734863,11.25,11.520000457763672,11.279999732971191,5432365.0,9.470320701599121
2010-03-11,11.479999542236328,11.260000228881836,11.279999732971191,11.399999618530273,3019266.0,9.57106876373291
2010-03-12,11.449999809265137,11.180000305175781,11.399999618530273,11.4399995803833,3583759.0,9.604652404785156
2010-03-15,11.680000305175781,11.270000457763672,11.449999809265137,11.670000076293945,5252667.0,9.797754287719727
2010-03-16,11.890000343322754,11.5600004196167,11.65999984741211,11.869999885559082,8261284.0,9.965665817260742
2010-03-17,12.0,11.720000267028809,11.880000114440918,12.0,8227905.0,10.074809074401855
2010-03-18,12.020000457763672,11.8100004196167,12.0,11.869999885559082,5076988.0,9.965665817260742
2010-03-19,11.989999771118164,11.739999771118164,11.8100004196167,11.890000343322754,3481977.0,9.982457160949707
2010-03-22,11.90999984741211,11.680000305175781,11.829999923706055,11.720000267028809,3729627.0,9.839731216430664
2010-03-23,11.800000190734863,11.569999694824219,11.739999771118164,11.770000457763672,3733304.0,9.88171100616455
2010-03-24,11.880000114440918,11.640000343322754,11.75,11.699999809265137,2728240.0,9.822938919067383
2010-03-25,11.680000305175781,11.300000190734863,11.680000305175781,11.319999694824219,3166134.0,9.503904342651367
2010-03-26,11.470000267028809,11.199999809265137,11.399999618530273,11.390000343322754,2593641.0,9.562674522399902
2010-03-29,11.710000038146973,11.449999809265137,11.449999809265137,11.619999885559082,3053362.0,9.75577449798584
2010-03-30,11.770000457763672,11.5600004196167,11.640000343322754,11.640000343322754,2216759.0,9.772565841674805
2010-03-31,11.869999885559082,11.609999656677246,11.609999656677246,11.779999732971191,3505598.0,9.890105247497559
2010-04-01,11.890000343322754,11.6899995803833,11.779999732971191,11.829999923706055,4216919.0,9.932084083557129
2010-04-02,11.979999542236328,11.75,11.880000114440918,11.899999618530273,4774936.0,9.990854263305664
2010-04-06,11.90999984741211,11.680000305175781,11.899999618530273,11.739999771118164,3229459.0,9.856523513793945
2010-04-07,11.989999771118164,11.529999732971191,11.710000038146973,11.760000228881836,3837448.0,9.873315811157227
2010-04-08,11.680000305175781,11.399999618530273,11.680000305175781,11.40999984741211,2780407.0,9.579466819763184
2010-04-09,11.569999694824219,11.420000076293945,11.479999542236328,11.520000457763672,1831677.0,9.671817779541016
2010-04-12,11.630000114440918,11.199999809265137,11.520000457763672,11.239999771118164,3859478.0,9.436738014221191
2010-04-13,11.390000343322754,11.039999961853027,11.25,11.350000381469727,2406124.0,9.529091835021973
2010-04-14,11.350000381469727,11.170000076293945,11.350000381469727,11.319999694824219,2147546.0,9.503904342651367
2010-04-15,11.369999885559082,11.0600004196167,11.329999923706055,11.109999656677246,2093724.0,9.327594757080078
2010-04-16,11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0.0,9.327594757080078
2010-04-19,10.90999984741211,10.100000381469727,10.880000114440918,10.149999618530273,4476374.0,8.52160930633545
2010-04-20,10.119999885559082,9.760000228881836,10.119999885559082,9.869999885559082,3877247.0,8.286530494689941
2010-04-21,10.09000015258789,9.8100004196167,9.949999809265137,10.020000457763672,3948119.0,8.412467956542969
2010-04-22,10.069999694824219,9.75,10.029999732971191,10.0,3188037.0,8.395675659179688
2010-04-23,10.050000190734863,9.899999618530273,9.949999809265137,9.960000038146973,1569098.0,8.362092971801758
2010-04-26,10.180000305175781,9.9399995803833,10.0,10.15999984741211,2467565.0,8.530007362365723
2010-04-27,10.09000015258789,9.720000267028809,10.09000015258789,9.869999885559082,1733062.0,8.286530494689941
2010-04-28,9.880000114440918,9.550000190734863,9.84000015258789,9.649999618530273,1313957.0,8.101825714111328
2010-04-29,9.850000381469727,9.649999618530273,9.6899995803833,9.75,1262640.0,8.185783386230469
2010-04-30,9.8100004196167,9.59000015258789,9.609999656677246,9.670000076293945,1431057.0,8.118617057800293
2010-05-04,9.550000190734863,9.140000343322754,9.550000190734863,9.329999923706055,2342149.0,7.833164215087891
2010-05-05,9.529999732971191,9.180000305175781,9.1899995803833,9.520000457763672,1903697.0,7.992682456970215
2010-05-06,9.569999694824219,9.050000190734863,9.569999694824219,9.079999923706055,1182865.0,7.623272895812988
2010-05-07,9.069999694824219,8.680000305175781,8.890000343322754,9.010000228881836,1559438.0,7.5645036697387695
2010-05-10,9.170000076293945,8.90999984741211,9.029999732971191,9.079999923706055,982933.0,7.623272895812988
2010-05-11,9.359999656677246,8.84000015258789,9.199999809265137,8.850000381469727,1363290.0,7.430172920227051
2010-05-12,9.600000381469727,8.600000381469727,8.699999809265137,9.359999656677246,2844039.0,7.858351707458496
2010-05-13,9.390000343322754,9.130000114440918,9.260000228881836,9.369999885559082,1478633.0,7.8667473793029785
2010-05-14,9.289999961853027,9.100000381469727,9.289999961853027,9.130000114440918,1404700.0,7.665250778198242
2010-05-17,9.039999961853027,8.510000228881836,9.039999961853027,8.649999618530273,1790651.0,7.262259483337402
2010-05-18,9.479999542236328,8.5600004196167,8.649999618530273,9.380000114440918,6276875.0,7.875142574310303
2010-05-19,9.399999618530273,9.0,9.229999542236328,9.260000228881836,3582510.0,7.77439546585083
2010-05-20,9.399999618530273,9.109999656677246,9.1899995803833,9.3100004196167,2959996.0,7.8163743019104
2010-05-21,9.630000114440918,8.829999923706055,9.149999618530273,9.579999923706055,3990028.0,8.043057441711426
2010-05-24,10.0,9.510000228881836,9.59000015258789,9.899999618530273,4707359.0,8.31171703338623
2010-05-25,9.75,9.430000305175781,9.710000038146973,9.520000457763672,2647033.0,7.992682456970215
2010-05-26,9.670000076293945,9.449999809265137,9.539999961853027,9.529999732971191,1650418.0,8.001078605651855
2010-05-27,9.729999542236328,9.489999771118164,9.510000228881836,9.729999542236328,1762194.0,8.168992042541504
2010-05-28,10.0600004196167,9.739999771118164,9.75,10.010000228881836,3527027.0,8.404070854187012
2010-05-31,9.970000267028809,9.399999618530273,9.800000190734863,9.420000076293945,2240188.0,8.020906448364258
2010-06-01,10.069999694824219,9.239999771118164,9.40999984741211,10.039999961853027,3987115.0,8.548823356628418
2010-06-02,10.220000267028809,9.729999542236328,10.029999732971191,10.199999809265137,3140167.0,8.68505859375
2010-06-03,10.359999656677246,10.0,10.199999809265137,10.229999542236328,3145894.0,8.710600852966309
2010-06-04,10.260000228881836,10.0,10.010000228881836,10.109999656677246,1806448.0,8.608424186706543
2010-06-07,10.199999809265137,9.869999885559082,9.9399995803833,10.15999984741211,1915242.0,8.651000022888184
2010-06-08,10.170000076293945,9.930000305175781,10.100000381469727,10.039999961853027,1390534.0,8.548823356628418
2010-06-09,10.329999923706055,9.979999542236328,10.109999656677246,10.239999771118164,2247644.0,8.719117164611816
2010-06-10,10.210000038146973,10.0,10.210000038146973,10.0,2493808.0,8.514761924743652
2010-06-11,10.15999984741211,9.800000190734863,10.029999732971191,9.8100004196167,3014700.0,8.352982521057129
2010-06-15,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0.0,8.352982521057129
2010-06-17,10.050000190734863,9.84000015258789,9.84000015258789,9.920000076293945,1348598.0,8.44664478302002
2010-06-18,10.199999809265137,9.880000114440918,9.930000305175781,9.930000305175781,1947875.0,8.455161094665527
2010-06-21,10.479999542236328,9.930000305175781,10.020000457763672,10.420000076293945,3159784.0,8.872384071350098
2010-06-22,10.449999809265137,10.229999542236328,10.369999885559082,10.369999885559082,1634498.0,8.82981014251709
2010-06-23,10.369999885559082,10.130000114440918,10.369999885559082,10.300000190734863,1550450.0,8.7702054977417
2010-06-24,10.380000114440918,10.199999809265137,10.229999542236328,10.329999923706055,920578.0,8.79574966430664
2010-06-25,10.34000015258789,10.130000114440918,10.329999923706055,10.170000076293945,854980.0,8.659514427185059
2010-06-28,10.289999961853027,10.109999656677246,10.180000305175781,10.180000305175781,874583.0,8.668028831481934
2010-06-29,10.229999542236328,9.8100004196167,10.199999809265137,9.8100004196167,2171986.0,8.352982521057129
2010-06-30,10.029999732971191,9.699999809265137,9.760000228881836,9.979999542236328,1377160.0,8.497732162475586
2010-07-01,10.300000190734863,9.850000381469727,9.979999542236328,10.260000228881836,2316309.0,8.736145973205566
2010-07-02,10.4399995803833,9.949999809265137,10.15999984741211,10.40999984741211,2320092.0,8.863866806030273
2010-07-05,10.649999618530273,10.1899995803833,10.329999923706055,10.470000267028809,3919399.0,8.914956092834473
2010-07-06,10.579999923706055,10.300000190734863,10.460000038146973,10.470000267028809,2426390.0,8.914956092834473
2010-07-07,10.5,10.279999732971191,10.489999771118164,10.390000343322754,1715354.0,8.846840858459473
2010-07-08,10.5,10.050000190734863,10.380000114440918,10.149999618530273,2914123.0,8.642483711242676
2010-07-09,10.5,10.09000015258789,10.1899995803833,10.489999771118164,5725756.0,8.931985855102539
2010-07-12,10.739999771118164,10.369999885559082,10.5,10.579999923706055,4110550.0,9.00861930847168
2010-07-13,10.449999809265137,10.229999542236328,10.449999809265137,10.289999961853027,2028001.0,8.761690139770508
2010-07-14,10.529999732971191,10.229999542236328,10.34000015258789,10.369999885559082,1726378.0,8.82981014251709
2010-07-15,10.489999771118164,10.229999542236328,10.34000015258789,10.3100004196167,1497847.0,8.778719902038574
2010-07-16,10.300000190734863,9.899999618530273,10.25,10.180000305175781,1551027.0,8.668028831481934
2010-07-19,10.399999618530273,9.899999618530273,9.989999771118164,10.289999961853027,1307525.0,8.761690139770508
2010-07-20,10.529999732971191,10.300000190734863,10.300000190734863,10.470000267028809,2275752.0,8.914956092834473
2010-07-21,10.729999542236328,10.40999984741211,10.489999771118164,10.529999732971191,3502795.0,8.966044425964355
2010-07-22,10.670000076293945,10.420000076293945,10.520000457763672,10.630000114440918,1997936.0,9.051192283630371
2010-07-23,10.800000190734863,10.460000038146973,10.630000114440918,10.5600004196167,2232240.0,8.991589546203613
2010-07-26,11.149999618530273,10.5,10.579999923706055,11.140000343322754,6794502.0,9.485445976257324
2010-07-27,11.289999961853027,10.970000267028809,11.050000190734863,11.239999771118164,5791009.0,9.570592880249023
2010-07-28,11.619999885559082,11.109999656677246,11.270000457763672,11.59000015258789,7026383.0,9.868610382080078
2010-07-29,11.640000343322754,11.270000457763672,11.59000015258789,11.470000267028809,5524745.0,9.76643180847168
2010-07-30,11.479999542236328,11.210000038146973,11.3100004196167,11.399999618530273,2907955.0,9.706828117370605
2010-08-02,11.520000457763672,11.279999732971191,11.380000114440918,11.449999809265137,2192910.0,9.749403953552246
2010-08-03,11.699999809265137,11.380000114440918,11.479999542236328,11.649999618530273,4082968.0,9.919697761535645
2010-08-04,11.729999542236328,11.460000038146973,11.619999885559082,11.720000267028809,3163897.0,9.979302406311035
2010-08-05,11.720000267028809,11.479999542236328,11.720000267028809,11.520000457763672,2376942.0,9.809006690979004
2010-08-06,11.59000015258789,11.199999809265137,11.59000015258789,11.520000457763672,2591613.0,9.809006690979004
2010-08-09,11.75,11.319999694824219,11.479999542236328,11.75,3463078.0,10.00484561920166
2010-08-10,11.770000457763672,11.369999885559082,11.770000457763672,11.380000114440918,2328699.0,9.689799308776855
2010-08-11,11.539999961853027,11.25,11.300000190734863,11.390000343322754,1937651.0,9.69831371307373
2010-08-12,11.390000343322754,10.970000267028809,11.350000381469727,10.979999542236328,2984675.0,9.34920883178711
2010-08-13,11.369999885559082,10.970000267028809,10.970000267028809,11.319999694824219,1787595.0,9.638711929321289
2010-08-16,11.489999771118164,11.229999542236328,11.319999694824219,11.4399995803833,2291060.0,9.740887641906738
2010-08-17,11.65999984741211,11.420000076293945,11.4399995803833,11.600000381469727,2279017.0,9.87712574005127
2010-08-18,11.680000305175781,11.420000076293945,11.649999618530273,11.5,1778793.0,9.791977882385254
2010-08-19,11.65999984741211,11.3100004196167,11.5,11.34000015258789,3601515.0,9.655741691589355
2010-08-20,11.470000267028809,11.069999694824219,11.319999694824219,11.1899995803833,2570699.0,9.528018951416016
2010-08-23,11.289999961853027,11.029999732971191,11.229999542236328,11.119999885559082,1142132.0,9.468416213989258
2010-08-24,11.630000114440918,11.130000114440918,11.300000190734863,11.420000076293945,3274180.0,9.723857879638672
2010-08-25,11.5600004196167,11.289999961853027,11.350000381469727,11.359999656677246,2078299.0,9.672770500183105
2010-08-26,11.550000190734863,11.329999923706055,11.399999618530273,11.470000267028809,2065651.0,9.76643180847168
2010-08-27,12.069999694824219,11.479999542236328,11.479999542236328,12.0600004196167,7837873.0,10.268804550170898
2010-08-30,12.25,12.0,12.0,12.199999809265137,5318878.0,10.38801097869873
2010-08-31,12.300000190734863,11.90999984741211,12.199999809265137,12.079999923706055,3664449.0,10.285834312438965
2010-09-01,12.369999885559082,11.989999771118164,12.079999923706055,12.239999771118164,3021958.0,10.42206859588623
2010-09-02,12.949999809265137,12.350000381469727,12.359999656677246,12.680000305175781,6171449.0,10.796719551086426
2010-09-03,12.710000038146973,12.399999618530273,12.600000381469727,12.510000228881836,2188121.0,10.651968002319336
2010-09-06,12.699999809265137,12.399999618530273,12.520000457763672,12.539999961853027,1999939.0,10.677512168884277
2010-09-07,12.670000076293945,12.430000305175781,12.449999809265137,12.600000381469727,1403981.0,10.72860050201416
2010-09-08,12.640000343322754,12.40999984741211,12.529999732971191,12.579999923706055,1234042.0,10.711570739746094
2010-09-09,12.979999542236328,12.350000381469727,12.579999923706055,12.510000228881836,2934973.0,10.651968002319336
2010-09-10,12.520000457763672,12.0,12.479999542236328,12.140000343322754,2800740.0,10.336921691894531
2010-09-13,12.289999961853027,12.020000457763672,12.15999984741211,12.210000038146973,2967694.0,10.396525382995605
2010-09-14,12.369999885559082,12.100000381469727,12.1899995803833,12.350000381469727,2239815.0,10.515730857849121
2010-09-15,12.4399995803833,12.039999961853027,12.350000381469727,12.09000015258789,2171990.0,10.294347763061523
2010-09-16,12.149999618530273,11.470000267028809,12.100000381469727,11.630000114440918,2845667.0,9.902668952941895
2010-09-17,11.75,11.279999732971191,11.630000114440918,11.609999656677246,2505783.0,9.885639190673828
2010-09-20,11.779999732971191,11.460000038146973,11.579999923706055,11.65999984741211,1368626.0,9.928214073181152
2010-09-21,11.800000190734863,11.539999961853027,11.670000076293945,11.800000190734863,991872.0,10.047420501708984
2010-09-27,12.069999694824219,11.579999923706055,11.579999923706055,12.039999961853027,3004922.0,10.251774787902832
2010-09-28,12.09000015258789,11.670000076293945,12.029999732971191,11.760000228881836,2772287.0,10.013362884521484
2010-09-29,11.859999656677246,11.479999542236328,11.760000228881836,11.600000381469727,1476580.0,9.87712574005127
2010-09-30,11.760000228881836,11.449999809265137,11.5,11.59000015258789,1000354.0,9.868610382080078
2010-10-08,11.869999885559082,11.600000381469727,11.680000305175781,11.829999923706055,1214862.0,10.072964668273926
2010-10-11,12.010000228881836,11.779999732971191,11.850000381469727,11.930000305175781,2047844.0,10.158111572265625
2010-10-12,12.199999809265137,11.829999923706055,11.899999618530273,12.119999885559082,2724569.0,10.319891929626465
2010-10-13,12.5,12.029999732971191,12.029999732971191,12.359999656677246,4627561.0,10.524246215820312
2010-10-14,12.319999694824219,11.880000114440918,12.319999694824219,11.899999618530273,4539539.0,10.132567405700684
2010-10-15,11.970000267028809,11.600000381469727,11.8100004196167,11.739999771118164,2359838.0,9.996331214904785
2010-10-18,12.100000381469727,11.680000305175781,11.779999732971191,11.979999542236328,2142568.0,10.200685501098633
2010-10-19,12.119999885559082,11.720000267028809,11.880000114440918,12.100000381469727,1910437.0,10.302863121032715
2010-10-20,12.100000381469727,11.760000228881836,12.069999694824219,11.979999542236328,3344597.0,10.200685501098633
2010-10-21,12.0,11.5,11.960000038146973,11.630000114440918,3386783.0,9.902668952941895
2010-10-22,11.739999771118164,11.539999961853027,11.550000190734863,11.569999694824219,1641182.0,9.851581573486328
2010-10-25,11.779999732971191,11.569999694824219,11.579999923706055,11.75,2186018.0,10.00484561920166
2010-10-26,11.859999656677246,11.670000076293945,11.739999771118164,11.75,2346488.0,10.00484561920166
2010-10-27,11.90999984741211,11.680000305175781,11.699999809265137,11.84000015258789,2353858.0,10.081478118896484
2010-10-28,11.949999809265137,11.680000305175781,11.729999542236328,11.6899995803833,1832279.0,9.953756332397461
2010-10-29,11.949999809265137,11.40999984741211,11.729999542236328,11.460000038146973,2381493.0,9.757918357849121
2010-11-01,11.609999656677246,11.350000381469727,11.470000267028809,11.579999923706055,3063493.0,9.86009407043457
2010-11-02,11.569999694824219,11.3100004196167,11.569999694824219,11.420000076293945,2854762.0,9.723857879638672
2010-11-03,11.539999961853027,11.300000190734863,11.420000076293945,11.4399995803833,2748719.0,9.740887641906738
2010-11-04,11.710000038146973,11.4399995803833,11.510000228881836,11.6899995803833,4160814.0,9.953756332397461
2010-11-05,11.819999694824219,11.600000381469727,11.770000457763672,11.8100004196167,3523977.0,10.055935859680176
2010-11-08,12.399999618530273,11.899999618530273,11.90999984741211,12.199999809265137,5271313.0,10.38801097869873
2010-11-09,12.430000305175781,12.0,12.210000038146973,12.279999732971191,3499953.0,10.456128120422363
2010-11-10,12.25,11.949999809265137,12.229999542236328,12.1899995803833,2703469.0,10.379495620727539
2010-11-11,12.350000381469727,12.0,12.140000343322754,12.010000228881836,2774494.0,10.22623062133789
2010-11-12,12.050000190734863,11.449999809265137,12.010000228881836,11.579999923706055,3467614.0,9.86009407043457
2010-11-15,12.020000457763672,11.449999809265137,11.600000381469727,12.010000228881836,2296536.0,10.22623062133789
2010-11-16,12.449999809265137,11.930000305175781,12.050000190734863,12.300000190734863,5769410.0,10.473158836364746
2010-11-17,12.220000267028809,11.680000305175781,12.020000457763672,11.859999656677246,2939335.0,10.098508834838867
2010-11-18,12.300000190734863,11.600000381469727,11.979999542236328,12.279999732971191,3192259.0,10.456128120422363
2010-11-19,12.75,12.25,12.279999732971191,12.6899995803833,7437473.0,10.8052339553833
2010-11-22,12.829999923706055,12.399999618530273,12.510000228881836,12.75,5411913.0,10.8563232421875
2010-11-23,12.739999771118164,12.300000190734863,12.699999809265137,12.630000114440918,4128194.0,10.754145622253418
2010-11-24,12.760000228881836,12.279999732971191,12.5600004196167,12.75,3922204.0,10.8563232421875
2010-11-25,12.789999961853027,12.40999984741211,12.760000228881836,12.4399995803833,3934917.0,10.592363357543945
2010-11-26,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0,10.592363357543945
2010-11-29,12.609999656677246,12.029999732971191,12.319999694824219,12.470000267028809,3358517.0,10.61790943145752
2010-11-30,12.579999923706055,11.630000114440918,12.449999809265137,12.0600004196167,3284162.0,10.268804550170898
2010-12-01,12.050000190734863,11.8100004196167,12.050000190734863,11.869999885559082,1616363.0,10.107023239135742
2010-12-02,12.199999809265137,11.800000190734863,11.930000305175781,11.850000381469727,2060592.0,10.089995384216309
2010-12-03,11.9399995803833,11.479999542236328,11.9399995803833,11.579999923706055,4246493.0,9.86009407043457
2010-12-06,11.600000381469727,11.149999618530273,11.529999732971191,11.199999809265137,3628976.0,9.536534309387207
2010-12-07,11.270000457763672,11.079999923706055,11.210000038146973,11.220000267028809,2739495.0,9.553564071655273
2010-12-08,11.289999961853027,11.100000381469727,11.199999809265137,11.130000114440918,2289942.0,9.47693157196045
2010-12-09,11.15999984741211,10.819999694824219,11.15999984741211,10.829999923706055,2272086.0,9.221487045288086
2010-12-10,10.890000343322754,10.699999809265137,10.800000190734863,10.84000015258789,1296715.0,9.230002403259277
2010-12-13,11.039999961853027,10.859999656677246,10.859999656677246,10.960000038146973,3737800.0,9.33218002319336
2010-12-14,11.039999961853027,10.850000381469727,11.039999961853027,10.90999984741211,5317216.0,9.289605140686035
2010-12-15,10.949999809265137,10.789999961853027,10.920000076293945,10.850000381469727,6600858.0,9.238516807556152
2010-12-16,11.0600004196167,10.789999961853027,10.829999923706055,10.989999771118164,5637772.0,9.3577241897583
2010-12-17,11.079999923706055,10.890000343322754,11.0,10.930000305175781,4486607.0,9.306634902954102
2010-12-20,10.979999542236328,10.40999984741211,10.960000038146973,10.539999961853027,5173375.0,8.97455883026123
2010-12-21,11.210000038146973,10.460000038146973,10.579999923706055,11.109999656677246,9551785.0,9.459901809692383
2010-12-22,11.050000190734863,10.779999732971191,10.970000267028809,10.789999961853027,4631009.0,9.187429428100586
2010-12-23,10.779999732971191,10.529999732971191,10.779999732971191,10.699999809265137,2196091.0,9.110795021057129
2010-12-24,10.960000038146973,10.520000457763672,10.619999885559082,10.930000305175781,3697519.0,9.306634902954102
2010-12-27,11.1899995803833,10.579999923706055,10.819999694824219,10.600000381469727,5207628.0,9.025649070739746
2010-12-28,10.579999923706055,10.0,10.579999923706055,10.010000228881836,3814211.0,8.523277282714844
2010-12-29,10.100000381469727,9.819999694824219,10.020000457763672,10.050000190734863,1686249.0,8.557336807250977
2010-12-30,10.149999618530273,9.899999618530273,10.0600004196167,10.079999923706055,1050288.0,8.582880973815918
2010-12-31,10.149999618530273,9.960000038146973,10.010000228881836,10.079999923706055,1638548.0,8.582880973815918
2011-01-04,10.420000076293945,10.029999732971191,10.149999618530273,10.369999885559082,2734410.0,8.82981014251709
2011-01-05,10.449999809265137,10.1899995803833,10.369999885559082,10.229999542236328,1580969.0,8.710600852966309
2011-01-06,10.399999618530273,10.220000267028809,10.279999732971191,10.289999961853027,1606717.0,8.761690139770508
2011-01-07,10.420000076293945,10.210000038146973,10.300000190734863,10.239999771118164,2141858.0,8.719117164611816
2011-01-10,10.210000038146973,9.729999542236328,10.210000038146973,9.779999732971191,3235460.0,8.327436447143555
2011-01-11,9.880000114440918,9.65999984741211,9.800000190734863,9.850000381469727,1789291.0,8.387042999267578
2011-01-12,9.949999809265137,9.760000228881836,9.800000190734863,9.890000343322754,2124398.0,8.421100616455078
2011-01-13,10.0,9.850000381469727,9.920000076293945,9.859999656677246,1038755.0,8.395556449890137
2011-01-14,9.880000114440918,9.680000305175781,9.869999885559082,9.859999656677246,1101334.0,8.395556449890137
2011-01-17,10.0,9.550000190734863,9.819999694824219,9.8100004196167,1453090.0,8.352982521057129
2011-01-18,9.850000381469727,9.640000343322754,9.720000267028809,9.680000305175781,888898.0,8.242289543151855
2011-01-19,9.779999732971191,9.569999694824219,9.630000114440918,9.770000457763672,5172756.0,8.318923950195312
2011-01-20,9.699999809265137,9.180000305175781,9.6899995803833,9.210000038146973,3673340.0,7.842096328735352
2011-01-21,9.550000190734863,9.100000381469727,9.100000381469727,9.34000015258789,1701179.0,7.952788352966309
2011-01-24,9.430000305175781,9.149999618530273,9.390000343322754,9.34000015258789,1325291.0,7.952788352966309
2011-01-25,9.380000114440918,9.229999542236328,9.34000015258789,9.369999885559082,1260435.0,7.97833251953125
2011-01-26,9.470000267028809,9.300000190734863,9.380000114440918,9.449999809265137,1253645.0,8.0464506149292
2011-01-27,9.630000114440918,9.210000038146973,9.319999694824219,9.579999923706055,2470258.0,8.15714168548584
2011-01-28,9.630000114440918,9.40999984741211,9.5,9.510000228881836,1257443.0,8.097539901733398
2011-01-31,9.619999885559082,9.300000190734863,9.449999809265137,9.579999923706055,2602422.0,8.15714168548584
2011-02-01,9.520000457763672,9.40999984741211,9.520000457763672,9.449999809265137,801041.0,8.0464506149292
2011-02-09,9.550000190734863,9.350000381469727,9.5,9.4399995803833,1428010.0,8.037936210632324
2011-02-10,9.569999694824219,9.359999656677246,9.420000076293945,9.550000190734863,1715148.0,8.131598472595215
2011-02-11,9.800000190734863,9.479999542236328,9.510000228881836,9.789999961853027,4845828.0,8.335952758789062
2011-02-14,9.949999809265137,9.680000305175781,9.760000228881836,9.880000114440918,4182141.0,8.412585258483887
2011-02-15,9.930000305175781,9.8100004196167,9.880000114440918,9.84000015258789,4402972.0,8.37852668762207
2011-02-16,10.25,9.710000038146973,9.84000015258789,10.210000038146973,4918489.0,8.693572998046875
2011-02-17,10.5,10.09000015258789,10.229999542236328,10.3100004196167,4875072.0,8.778719902038574
2011-02-18,10.420000076293945,10.149999618530273,10.40999984741211,10.149999618530273,1937861.0,8.642483711242676
2011-02-21,10.220000267028809,9.949999809265137,10.0600004196167,10.210000038146973,1689991.0,8.693572998046875
2011-02-22,10.220000267028809,9.859999656677246,10.220000267028809,9.880000114440918,1606785.0,8.412585258483887
2011-02-23,9.970000267028809,9.800000190734863,9.880000114440918,9.960000038146973,1474473.0,8.480703353881836
2011-02-24,10.069999694824219,9.819999694824219,9.90999984741211,10.050000190734863,1168373.0,8.557336807250977
2011-02-25,10.029999732971191,9.84000015258789,10.0,9.949999809265137,1195572.0,8.472189903259277
2011-02-28,10.949999809265137,10.510000228881836,10.539999961853027,10.9399995803833,17223280.0,9.315149307250977
2011-03-01,11.100000381469727,10.619999885559082,10.720000267028809,11.079999923706055,12354431.0,9.434355735778809
2011-03-02,10.949999809265137,10.680000305175781,10.9399995803833,10.880000114440918,5470816.0,9.264062881469727
2011-03-03,10.979999542236328,10.75,10.949999809265137,10.829999923706055,4721526.0,9.221487045288086
2011-03-04,10.850000381469727,10.5,10.8100004196167,10.760000228881836,3998573.0,9.161884307861328
2011-03-07,10.949999809265137,10.699999809265137,10.760000228881836,10.760000228881836,4461112.0,9.161884307861328
2011-03-08,10.859999656677246,10.569999694824219,10.699999809265137,10.65999984741211,4812590.0,9.076737403869629
2011-03-09,10.720000267028809,10.550000190734863,10.6899995803833,10.609999656677246,3428760.0,9.034162521362305
2011-03-10,10.800000190734863,10.300000190734863,10.640000343322754,10.399999618530273,6544368.0,8.855352401733398
2011-03-11,10.550000190734863,10.300000190734863,10.399999618530273,10.449999809265137,3072364.0,8.897926330566406
2011-03-14,10.479999542236328,10.1899995803833,10.319999694824219,10.470000267028809,3000914.0,8.914956092834473
2011-03-15,10.420000076293945,10.140000343322754,10.420000076293945,10.329999923706055,3450295.0,8.79574966430664
2011-03-16,10.449999809265137,10.239999771118164,10.34000015258789,10.420000076293945,2158458.0,8.872384071350098
2011-03-17,10.319999694824219,10.100000381469727,10.319999694824219,10.279999732971191,2722460.0,8.75317668914795
2011-03-18,10.420000076293945,10.239999771118164,10.329999923706055,10.399999618530273,1964314.0,8.855352401733398
2011-03-21,10.430000305175781,10.229999542236328,10.399999618530273,10.270000457763672,1510494.0,8.744661331176758
2011-03-22,10.430000305175781,10.109999656677246,10.229999542236328,10.40999984741211,1868127.0,8.863866806030273
2011-03-23,10.630000114440918,10.359999656677246,10.390000343322754,10.529999732971191,3111002.0,8.966044425964355
2011-03-24,10.59000015258789,10.180000305175781,10.449999809265137,10.430000305175781,8756937.0,8.880898475646973
2011-03-25,10.600000381469727,10.279999732971191,10.329999923706055,10.510000228881836,4690965.0,8.949015617370605
2011-03-28,10.600000381469727,10.390000343322754,10.520000457763672,10.5,3742322.0,8.94050121307373
2011-03-29,10.770000457763672,10.390000343322754,10.460000038146973,10.510000228881836,3343777.0,8.949015617370605
2011-03-30,10.550000190734863,10.279999732971191,10.550000190734863,10.420000076293945,2297400.0,8.872384071350098
2011-03-31,10.569999694824219,10.199999809265137,10.350000381469727,10.380000114440918,1875590.0,8.838322639465332
2011-04-01,10.420000076293945,10.199999809265137,10.369999885559082,10.380000114440918,2630767.0,8.838322639465332
2011-04-06,10.399999618530273,10.260000228881836,10.329999923706055,10.34000015258789,1674565.0,8.804264068603516
2011-04-07,10.789999961853027,10.329999923706055,10.390000343322754,10.34000015258789,7074484.0,8.804264068603516
2011-04-08,10.390000343322754,10.229999542236328,10.34000015258789,10.3100004196167,3046147.0,8.778719902038574
2011-04-11,10.34000015258789,10.069999694824219,10.34000015258789,10.220000267028809,3905100.0,8.702086448669434
2011-04-12,10.3100004196167,10.130000114440918,10.210000038146973,10.279999732971191,1725095.0,8.75317668914795
2011-04-14,10.369999885559082,10.180000305175781,10.319999694824219,10.239999771118164,1996513.0,8.719117164611816
2011-04-15,10.260000228881836,10.109999656677246,10.210000038146973,10.220000267028809,1914587.0,8.702086448669434
2011-04-18,10.420000076293945,10.149999618530273,10.149999618530273,10.369999885559082,3625371.0,8.82981014251709
2011-04-19,10.329999923706055,10.029999732971191,10.329999923706055,10.229999542236328,3395026.0,8.710600852966309
2011-04-20,10.270000457763672,10.140000343322754,10.220000267028809,10.25,1553073.0,8.727631568908691
2011-04-21,11.279999732971191,10.890000343322754,10.890000343322754,11.279999732971191,26841303.0,9.604652404785156
2011-04-22,11.149999618530273,10.6899995803833,11.100000381469727,10.710000038146973,15530799.0,9.119311332702637
2011-04-25,10.600000381469727,10.25,10.59000015258789,10.25,7371827.0,8.727631568908691
2011-04-26,10.34000015258789,10.130000114440918,10.15999984741211,10.319999694824219,3430817.0,8.78723430633545
2011-04-27,10.25,9.8100004196167,10.199999809265137,9.949999809265137,7423005.0,8.472189903259277
2011-04-28,9.949999809265137,9.390000343322754,9.880000114440918,9.420000076293945,4631728.0,8.020906448364258
2011-04-29,9.520000457763672,9.229999542236328,9.420000076293945,9.470000267028809,2024862.0,8.063480377197266
2011-05-03,9.569999694824219,9.470000267028809,9.479999542236328,9.569999694824219,2258969.0,8.148627281188965
2011-05-04,9.600000381469727,9.239999771118164,9.569999694824219,9.34000015258789,1938190.0,7.952788352966309
2011-05-05,9.489999771118164,9.279999732971191,9.300000190734863,9.460000038146973,1625975.0,8.05496597290039
2011-05-06,9.5,9.319999694824219,9.470000267028809,9.4399995803833,1368380.0,8.037936210632324
2011-05-09,9.550000190734863,9.390000343322754,9.390000343322754,9.479999542236328,1281526.0,8.071993827819824
2011-05-10,9.550000190734863,9.420000076293945,9.5,9.539999961853027,1650475.0,8.12308406829834
2011-05-11,9.619999885559082,9.5,9.510000228881836,9.59000015258789,1788274.0,8.165657043457031
2011-05-12,9.579999923706055,9.369999885559082,9.579999923706055,9.390000343322754,2119398.0,7.995363235473633
2011-05-13,9.569999694824219,9.359999656677246,9.399999618530273,9.5600004196167,1734791.0,8.14011287689209
2011-05-16,9.569999694824219,9.489999771118164,9.539999961853027,9.510000228881836,1165718.0,8.097539901733398
2011-05-17,9.65999984741211,9.420000076293945,9.510000228881836,9.550000190734863,1701575.0,8.131598472595215
2011-05-18,9.970000267028809,9.579999923706055,9.59000015258789,9.770000457763672,10374641.0,8.318923950195312
2011-05-19,9.829999923706055,9.579999923706055,9.829999923706055,9.670000076293945,5419656.0,8.23377513885498
2011-05-20,9.649999618530273,9.40999984741211,9.609999656677246,9.609999656677246,3099638.0,8.182685852050781
2011-05-23,9.59000015258789,9.199999809265137,9.59000015258789,9.239999771118164,2321276.0,7.867640018463135
2011-05-24,9.279999732971191,9.109999656677246,9.220000267028809,9.260000228881836,1571914.0,7.884670734405518
2011-05-25,9.720000267028809,9.220000267028809,9.270000457763672,9.359999656677246,2648511.0,7.969816207885742
2011-05-26,9.489999771118164,9.199999809265137,9.399999618530273,9.220000267028809,2392590.0,7.850611686706543
2011-05-27,9.300000190734863,8.8100004196167,9.199999809265137,9.100000381469727,2975942.0,7.748434066772461
2011-05-30,8.9399995803833,8.770000457763672,8.920000076293945,8.8100004196167,1373115.0,7.576437473297119
2011-05-31,9.09000015258789,8.890000343322754,8.90999984741211,9.0600004196167,1775450.0,7.791433811187744
2011-06-01,9.15999984741211,8.970000267028809,9.029999732971191,9.09000015258789,1475740.0,7.817234039306641
2011-06-02,9.069999694824219,8.869999885559082,8.899999618530273,8.979999542236328,1779121.0,7.722634792327881
2011-06-03,9.140000343322754,8.90999984741211,8.90999984741211,9.109999656677246,1328764.0,7.8344316482543945
2011-06-07,9.170000076293945,9.039999961853027,9.069999694824219,9.140000343322754,753545.0,7.860232353210449
2011-06-08,9.15999984741211,8.930000305175781,9.119999885559082,9.130000114440918,1292523.0,7.851631164550781
2011-06-09,9.119999885559082,8.979999542236328,9.119999885559082,8.989999771118164,1409165.0,7.731235504150391
2011-06-10,9.880000114440918,8.989999771118164,9.010000228881836,9.239999771118164,2756579.0,7.946228981018066
2011-06-13,9.25,9.029999732971191,9.149999618530273,9.170000076293945,972813.0,7.886030673980713
2011-06-14,9.350000381469727,9.09000015258789,9.170000076293945,9.210000038146973,2180210.0,7.9204301834106445
2011-06-15,9.260000228881836,9.039999961853027,9.210000038146973,9.079999923706055,1335680.0,7.8086323738098145
2011-06-16,9.079999923706055,8.859999656677246,9.029999732971191,8.9399995803833,1822504.0,7.688234806060791
2011-06-17,8.979999542236328,8.819999694824219,8.960000038146973,8.880000114440918,1008491.0,7.636637210845947
2011-06-20,8.979999542236328,8.75,8.880000114440918,8.949999809265137,1189616.0,7.696835517883301
2011-06-21,9.109999656677246,8.899999618530273,8.970000267028809,9.079999923706055,842517.0,7.8086323738098145
2011-06-22,9.100000381469727,8.880000114440918,9.079999923706055,8.960000038146973,2242290.0,7.705435276031494
2011-06-23,9.039999961853027,8.850000381469727,8.880000114440918,9.020000457763672,1363572.0,7.7570343017578125
2011-06-24,9.229999542236328,8.970000267028809,8.989999771118164,9.180000305175781,2083679.0,7.894631385803223
2011-06-27,9.699999809265137,9.0600004196167,9.199999809265137,9.170000076293945,4467553.0,7.886030673980713
2011-06-28,9.1899995803833,9.079999923706055,9.180000305175781,9.140000343322754,1717395.0,7.860232353210449
2011-06-29,9.15999984741211,9.0,9.109999656677246,9.0,1887955.0,7.739834785461426
2011-06-30,9.199999809265137,8.989999771118164,9.0,9.079999923706055,1420458.0,7.8086323738098145
2011-07-01,9.170000076293945,9.050000190734863,9.079999923706055,9.15999984741211,1731686.0,7.877431392669678
2011-07-04,9.279999732971191,9.15999984741211,9.15999984741211,9.270000457763672,5742000.0,7.972029685974121
2011-07-05,9.350000381469727,9.199999809265137,9.25,9.270000457763672,3243576.0,7.972029685974121
2011-07-06,9.279999732971191,9.15999984741211,9.279999732971191,9.229999542236328,2053008.0,7.937629222869873
2011-07-07,9.25,9.130000114440918,9.229999542236328,9.1899995803833,2492133.0,7.903232574462891
2011-07-08,9.270000457763672,9.149999618530273,9.199999809265137,9.25,1806058.0,7.954829216003418
2011-07-11,9.270000457763672,9.199999809265137,9.229999542236328,9.239999771118164,1733041.0,7.946228981018066
2011-07-12,9.199999809265137,9.050000190734863,9.199999809265137,9.119999885559082,1969146.0,7.843032360076904
2011-07-13,9.1899995803833,9.09000015258789,9.09000015258789,9.180000305175781,1260093.0,7.894631385803223
2011-07-14,9.220000267028809,9.109999656677246,9.210000038146973,9.180000305175781,1948730.0,7.894631385803223
2011-07-15,9.25,9.119999885559082,9.149999618530273,9.25,2074193.0,7.954829216003418
2011-07-18,9.270000457763672,9.0,9.239999771118164,9.09000015258789,9321253.0,7.817234039306641
2011-07-19,9.170000076293945,8.930000305175781,9.0,9.09000015258789,4001940.0,7.817234039306641
2011-07-20,9.40999984741211,9.100000381469727,9.100000381469727,9.380000114440918,11645504.0,8.06662654876709
2011-07-21,9.579999923706055,9.3100004196167,9.369999885559082,9.4399995803833,11423541.0,8.118226051330566
2011-07-22,9.489999771118164,9.300000190734863,9.4399995803833,9.350000381469727,3019665.0,8.040828704833984
2011-07-25,9.369999885559082,9.050000190734863,9.300000190734863,9.119999885559082,4582055.0,7.843032360076904
2011-07-26,9.380000114440918,9.050000190734863,9.119999885559082,9.359999656677246,2289037.0,8.049427032470703
2011-07-27,9.640000343322754,9.260000228881836,9.359999656677246,9.539999961853027,4318017.0,8.204225540161133
2011-07-28,9.5600004196167,9.369999885559082,9.369999885559082,9.5,3451358.0,8.16982650756836
2011-07-29,9.550000190734863,9.350000381469727,9.449999809265137,9.380000114440918,2370184.0,8.06662654876709
2011-08-01,9.520000457763672,9.289999961853027,9.40999984741211,9.510000228881836,2175025.0,8.178426742553711
2011-08-02,9.600000381469727,9.350000381469727,9.520000457763672,9.59000015258789,2479942.0,8.247223854064941
2011-08-03,9.59000015258789,9.449999809265137,9.510000228881836,9.520000457763672,1632787.0,8.187024116516113
2011-08-04,9.539999961853027,9.350000381469727,9.449999809265137,9.390000343322754,1817601.0,8.075228691101074
2011-08-05,9.210000038146973,9.010000228881836,9.15999984741211,9.149999618530273,2318689.0,7.868832588195801
2011-08-08,9.140000343322754,8.649999618530273,9.069999694824219,9.100000381469727,3314372.0,7.825832843780518
2011-08-09,9.130000114440918,8.729999542236328,8.84000015258789,9.069999694824219,1496622.0,7.800033092498779
2011-08-10,9.180000305175781,9.0600004196167,9.140000343322754,9.130000114440918,1610567.0,7.851631164550781
2011-08-11,9.170000076293945,8.960000038146973,9.0,9.149999618530273,1355443.0,7.868832588195801
2011-08-12,9.350000381469727,9.100000381469727,9.1899995803833,9.140000343322754,1825087.0,7.860232353210449
2011-08-15,9.329999923706055,9.079999923706055,9.100000381469727,9.319999694824219,1186825.0,8.01502799987793
2011-08-16,9.369999885559082,9.180000305175781,9.369999885559082,9.220000267028809,945454.0,7.9290313720703125
2011-08-17,9.34000015258789,9.1899995803833,9.220000267028809,9.199999809265137,974944.0,7.911830425262451
2011-08-18,9.239999771118164,9.050000190734863,9.130000114440918,9.079999923706055,1024729.0,7.8086323738098145
2011-08-19,9.09000015258789,8.920000076293945,8.9399995803833,9.069999694824219,884807.0,7.800033092498779
2011-08-22,9.140000343322754,8.989999771118164,9.020000457763672,9.010000228881836,653066.0,7.748434066772461
2011-08-23,9.09000015258789,8.989999771118164,9.029999732971191,9.09000015258789,602551.0,7.817234039306641
2011-08-24,9.25,9.020000457763672,9.069999694824219,9.020000457763672,757000.0,7.7570343017578125
2011-08-25,9.449999809265137,8.960000038146973,9.039999961853027,9.260000228881836,2273563.0,7.963429927825928
2011-08-26,9.289999961853027,9.149999618530273,9.199999809265137,9.270000457763672,1232124.0,7.972029685974121
2011-08-29,9.600000381469727,9.25,9.279999732971191,9.460000038146973,4152635.0,8.135425567626953
2011-08-30,9.520000457763672,9.279999732971191,9.479999542236328,9.329999923706055,1176491.0,8.023628234863281
2011-08-31,9.399999618530273,9.260000228881836,9.319999694824219,9.380000114440918,647056.0,8.06662654876709
2011-09-01,9.430000305175781,9.279999732971191,9.390000343322754,9.350000381469727,685440.0,8.040828704833984
2011-09-02,9.319999694824219,9.100000381469727,9.319999694824219,9.15999984741211,800342.0,7.877431392669678
2011-09-05,9.119999885559082,9.010000228881836,9.100000381469727,9.050000190734863,682275.0,7.782834529876709
2011-09-06,9.09000015258789,8.970000267028809,9.020000457763672,9.0600004196167,407129.0,7.791433811187744
2011-09-07,9.1899995803833,9.020000457763672,9.100000381469727,9.170000076293945,569279.0,7.886030673980713
2011-09-08,9.220000267028809,9.079999923706055,9.140000343322754,9.170000076293945,549912.0,7.886030673980713
2011-09-09,9.220000267028809,9.119999885559082,9.170000076293945,9.180000305175781,405549.0,7.894631385803223
2011-09-13,9.300000190734863,9.09000015258789,9.100000381469727,9.229999542236328,858060.0,7.937629222869873
2011-09-14,9.300000190734863,9.0,9.300000190734863,9.170000076293945,1044689.0,7.886030673980713
2011-09-15,9.220000267028809,9.140000343322754,9.15999984741211,9.180000305175781,803674.0,7.894631385803223
2011-09-16,9.220000267028809,9.119999885559082,9.1899995803833,9.140000343322754,626053.0,7.860232353210449
2011-09-19,9.140000343322754,8.970000267028809,9.140000343322754,9.010000228881836,623400.0,7.748434066772461
2011-09-20,9.100000381469727,8.930000305175781,9.010000228881836,9.0,357100.0,7.739834785461426
2011-09-21,9.180000305175781,8.970000267028809,9.0,9.15999984741211,463450.0,7.877431392669678
2011-09-22,9.210000038146973,8.979999542236328,9.15999984741211,8.989999771118164,941248.0,7.731235504150391
2011-09-23,9.029999732971191,8.699999809265137,8.800000190734863,9.020000457763672,651338.0,7.7570343017578125
2011-09-26,9.039999961853027,8.800000190734863,8.989999771118164,8.850000381469727,851165.0,7.610836982727051
2011-09-27,8.979999542236328,8.630000114440918,8.899999618530273,8.800000190734863,1798282.0,7.567838668823242
2011-09-28,8.829999923706055,8.710000038146973,8.829999923706055,8.720000267028809,883984.0,7.499039649963379
2011-09-29,8.8100004196167,8.65999984741211,8.720000267028809,8.800000190734863,1350410.0,7.567838668823242
2011-09-30,9.149999618530273,8.699999809265137,8.800000190734863,9.069999694824219,3649960.0,7.800033092498779
2011-10-10,9.100000381469727,8.850000381469727,8.989999771118164,9.010000228881836,3503042.0,7.748434066772461
2011-10-11,9.15999984741211,8.970000267028809,9.050000190734863,9.0600004196167,2442660.0,7.791433811187744
2011-10-12,9.270000457763672,8.979999542236328,9.010000228881836,9.25,2552076.0,7.954829216003418
2011-10-13,9.25,9.079999923706055,9.239999771118164,9.239999771118164,2181512.0,7.946228981018066
2011-10-14,9.329999923706055,9.069999694824219,9.149999618530273,9.270000457763672,1487662.0,7.972029685974121
2011-10-17,9.329999923706055,9.220000267028809,9.260000228881836,9.289999961853027,1310372.0,7.98922872543335
2011-10-18,9.25,8.979999542236328,9.239999771118164,8.989999771118164,2267971.0,7.731235504150391
2011-10-19,9.279999732971191,8.989999771118164,8.989999771118164,9.270000457763672,1288089.0,7.972029685974121
2011-10-20,9.319999694824219,9.0,9.300000190734863,9.170000076293945,1003311.0,7.886030673980713
2011-10-21,9.279999732971191,9.050000190734863,9.180000305175781,9.15999984741211,1087938.0,7.877431392669678
2011-10-24,9.850000381469727,9.0600004196167,9.170000076293945,9.670000076293945,4046900.0,8.316021919250488
2011-10-25,10.0,9.460000038146973,9.609999656677246,9.84000015258789,4086992.0,8.46221923828125
2011-10-26,10.199999809265137,9.640000343322754,9.699999809265137,9.800000190734863,4841488.0,8.427818298339844
2011-10-27,9.920000076293945,9.699999809265137,9.819999694824219,9.8100004196167,1942452.0,8.436420440673828
2011-10-28,10.039999961853027,9.819999694824219,9.850000381469727,9.899999618530273,2213944.0,8.51381778717041
2011-10-31,10.210000038146973,9.699999809265137,9.899999618530273,10.109999656677246,4151366.0,8.694413185119629
2011-11-01,10.100000381469727,9.899999618530273,9.90999984741211,10.010000228881836,1336056.0,8.608416557312012
2011-11-02,10.119999885559082,9.729999542236328,9.989999771118164,10.010000228881836,2388393.0,8.608416557312012
2011-11-03,10.100000381469727,9.829999923706055,10.010000228881836,9.84000015258789,2759586.0,8.46221923828125
2011-11-04,9.970000267028809,9.8100004196167,9.869999885559082,9.9399995803833,2109476.0,8.548216819763184
2011-11-07,10.239999771118164,9.880000114440918,10.020000457763672,10.069999694824219,3395534.0,8.660015106201172
2011-11-08,10.079999923706055,9.779999732971191,10.079999923706055,9.800000190734863,1689336.0,8.427818298339844
2011-11-09,9.869999885559082,9.579999923706055,9.779999732971191,9.800000190734863,2750970.0,8.427818298339844
2011-11-10,9.859999656677246,9.579999923706055,9.699999809265137,9.739999771118164,1280199.0,8.376222610473633
2011-11-11,9.84000015258789,9.640000343322754,9.729999542236328,9.75,643244.0,8.384820938110352
2011-11-14,10.0,9.75,9.75,9.90999984741211,927620.0,8.522418975830078
2011-11-15,9.949999809265137,9.789999961853027,9.819999694824219,9.880000114440918,1009110.0,8.496618270874023
2011-11-16,10.180000305175781,9.710000038146973,9.880000114440918,10.170000076293945,2891597.0,8.746012687683105
2011-11-17,10.15999984741211,9.949999809265137,10.010000228881836,9.989999771118164,2109143.0,8.591216087341309
2011-11-18,10.050000190734863,9.680000305175781,9.899999618530273,9.989999771118164,1901930.0,8.591216087341309
2011-11-21,9.979999542236328,9.800000190734863,9.819999694824219,9.960000038146973,865054.0,8.565417289733887
2011-11-22,9.949999809265137,9.729999542236328,9.84000015258789,9.90999984741211,727400.0,8.522418975830078
2011-11-23,9.970000267028809,9.729999542236328,9.899999618530273,9.760000228881836,928407.0,8.393420219421387
2011-11-24,9.859999656677246,9.619999885559082,9.720000267028809,9.739999771118164,634914.0,8.376222610473633
2011-11-25,9.899999618530273,9.600000381469727,9.800000190734863,9.65999984741211,562367.0,8.307421684265137
2011-11-28,9.75,9.630000114440918,9.65999984741211,9.710000038146973,890515.0,8.350420951843262
2011-11-29,9.84000015258789,9.600000381469727,9.800000190734863,9.75,807521.0,8.384820938110352
2011-11-30,9.920000076293945,9.359999656677246,9.75,9.859999656677246,2530422.0,8.479418754577637
2011-12-01,10.149999618530273,9.800000190734863,9.930000305175781,9.970000267028809,2403334.0,8.574016571044922
2011-12-02,10.0600004196167,9.850000381469727,9.859999656677246,9.979999542236328,1216940.0,8.582615852355957
2011-12-05,10.039999961853027,9.710000038146973,9.90999984741211,9.720000267028809,1276039.0,8.359021186828613
2011-12-06,9.75,9.520000457763672,9.699999809265137,9.699999809265137,1599849.0,8.341822624206543
2011-12-07,9.770000457763672,9.579999923706055,9.579999923706055,9.699999809265137,624494.0,8.341822624206543
2011-12-08,9.859999656677246,9.550000190734863,9.649999618530273,9.770000457763672,759618.0,8.402020454406738
2011-12-09,9.850000381469727,9.630000114440918,9.699999809265137,9.699999809265137,430553.0,8.341822624206543
2011-12-12,9.789999961853027,9.609999656677246,9.680000305175781,9.699999809265137,529782.0,8.341822624206543
2011-12-13,9.699999809265137,9.359999656677246,9.699999809265137,9.420000076293945,664870.0,8.10102653503418
2011-12-14,9.399999618530273,9.1899995803833,9.3100004196167,9.210000038146973,607341.0,7.9204301834106445
2011-12-15,9.239999771118164,8.920000076293945,9.180000305175781,9.149999618530273,867559.0,7.868832588195801
2011-12-16,9.300000190734863,9.0,9.149999618530273,9.25,535475.0,7.954829216003418
2011-12-19,9.25,9.010000228881836,9.109999656677246,9.210000038146973,298440.0,7.9204301834106445
2011-12-20,9.239999771118164,9.100000381469727,9.210000038146973,9.199999809265137,493451.0,7.911830425262451
2011-12-21,9.239999771118164,9.079999923706055,9.199999809265137,9.100000381469727,514834.0,7.825832843780518
2011-12-22,9.210000038146973,8.770000457763672,9.100000381469727,9.180000305175781,1335241.0,7.894631385803223
2011-12-23,9.210000038146973,9.050000190734863,9.050000190734863,9.119999885559082,356786.0,7.843032360076904
2011-12-26,9.119999885559082,8.989999771118164,9.109999656677246,9.09000015258789,619631.0,7.817234039306641
2011-12-27,9.100000381469727,8.8100004196167,9.09000015258789,9.09000015258789,823447.0,7.817234039306641
2011-12-28,9.079999923706055,8.800000190734863,9.079999923706055,8.859999656677246,706992.0,7.619437217712402
2011-12-29,9.0,8.8100004196167,8.8100004196167,8.970000267028809,740252.0,7.7140350341796875
2011-12-30,9.130000114440918,8.880000114440918,8.949999809265137,9.119999885559082,714051.0,7.843032360076904
2012-01-04,9.149999618530273,8.9399995803833,9.149999618530273,8.949999809265137,544980.0,7.696835517883301
2012-01-05,9.039999961853027,8.75,9.039999961853027,8.75,973800.0,7.524839878082275
2012-01-06,8.84000015258789,8.6899995803833,8.6899995803833,8.8100004196167,364403.0,7.576437473297119
2012-01-09,9.069999694824219,8.760000228881836,8.760000228881836,9.069999694824219,260347.0,7.800033092498779
2012-01-10,9.289999961853027,8.979999542236328,9.0600004196167,9.199999809265137,675643.0,7.911830425262451
2012-01-11,9.3100004196167,9.149999618530273,9.25,9.270000457763672,455771.0,7.972029685974121
2012-01-12,9.319999694824219,9.15999984741211,9.210000038146973,9.180000305175781,350765.0,7.894631385803223
2012-01-13,9.229999542236328,8.90999984741211,9.1899995803833,9.180000305175781,570726.0,7.894631385803223
2012-01-16,9.229999542236328,9.010000228881836,9.100000381469727,9.050000190734863,139192.0,7.782834529876709
2012-01-17,9.489999771118164,9.039999961853027,9.180000305175781,9.390000343322754,805952.0,8.075228691101074
2012-01-18,9.390000343322754,9.180000305175781,9.390000343322754,9.25,366960.0,7.954829216003418
2012-01-19,9.34000015258789,9.170000076293945,9.180000305175781,9.229999542236328,326225.0,7.937629222869873
2012-01-20,9.329999923706055,9.15999984741211,9.199999809265137,9.260000228881836,189904.0,7.963429927825928
2012-01-30,9.300000190734863,9.180000305175781,9.300000190734863,9.199999809265137,280794.0,7.911830425262451
2012-01-31,9.270000457763672,9.100000381469727,9.180000305175781,9.149999618530273,241382.0,7.868832588195801
2012-02-01,9.279999732971191,9.09000015258789,9.149999618530273,9.15999984741211,360105.0,7.877431392669678
2012-02-02,9.220000267028809,9.09000015258789,9.119999885559082,9.210000038146973,353231.0,7.9204301834106445
2012-02-03,9.390000343322754,9.140000343322754,9.210000038146973,9.369999885559082,820928.0,8.058027267456055
2012-02-06,9.420000076293945,9.239999771118164,9.420000076293945,9.319999694824219,473340.0,8.01502799987793
2012-02-07,9.319999694824219,9.199999809265137,9.319999694824219,9.270000457763672,224119.0,7.972029685974121
2012-02-08,9.460000038146973,9.229999542236328,9.270000457763672,9.460000038146973,808303.0,8.135425567626953
2012-02-09,9.5,9.359999656677246,9.449999809265137,9.390000343322754,395772.0,8.075228691101074
2012-02-10,9.75,9.359999656677246,9.390000343322754,9.640000343322754,2411302.0,8.290223121643066
2012-02-13,9.710000038146973,9.449999809265137,9.579999923706055,9.699999809265137,1169366.0,8.341822624206543
2012-02-14,9.710000038146973,9.5,9.6899995803833,9.649999618530273,550996.0,8.298821449279785
2012-02-15,9.760000228881836,9.59000015258789,9.600000381469727,9.75,398867.0,8.384820938110352
2012-02-16,9.779999732971191,9.649999618530273,9.720000267028809,9.75,466422.0,8.384820938110352
2012-02-17,9.75,9.600000381469727,9.699999809265137,9.710000038146973,287453.0,8.350420951843262
2012-02-20,9.850000381469727,9.670000076293945,9.75,9.829999923706055,1004808.0,8.453618049621582
2012-02-21,9.880000114440918,9.699999809265137,9.800000190734863,9.869999885559082,606171.0,8.488017082214355
2012-02-22,9.930000305175781,9.75,9.850000381469727,9.880000114440918,578402.0,8.496618270874023
2012-02-23,9.920000076293945,9.800000190734863,9.920000076293945,9.850000381469727,403324.0,8.470821380615234
2012-02-24,10.149999618530273,9.819999694824219,9.90999984741211,10.010000228881836,1185628.0,8.608416557312012
2012-02-27,10.270000457763672,9.949999809265137,10.0,10.079999923706055,1484181.0,8.668615341186523
2012-02-28,10.210000038146973,9.949999809265137,10.0,10.100000381469727,710750.0,8.68581485748291
2012-02-29,10.180000305175781,9.960000038146973,10.180000305175781,10.039999961853027,554416.0,8.634217262268066
2012-03-01,10.039999961853027,9.90999984741211,10.0,9.930000305175781,360845.0,8.539618492126465
2012-03-02,10.260000228881836,9.920000076293945,9.920000076293945,10.180000305175781,743545.0,8.754612922668457
2012-03-05,10.300000190734863,10.100000381469727,10.149999618530273,10.279999732971191,846779.0,8.840611457824707
2012-03-06,10.359999656677246,10.0600004196167,10.279999732971191,10.210000038146973,981649.0,8.780412673950195
2012-03-07,10.1899995803833,10.029999732971191,10.029999732971191,10.09000015258789,302071.0,8.677214622497559
2012-03-08,10.289999961853027,10.100000381469727,10.100000381469727,10.25,604986.0,8.814812660217285
2012-03-09,10.350000381469727,10.130000114440918,10.25,10.289999961853027,708552.0,8.849209785461426
2012-03-12,10.329999923706055,10.180000305175781,10.329999923706055,10.25,630558.0,8.814812660217285
2012-03-13,10.300000190734863,10.239999771118164,10.239999771118164,10.289999961853027,716105.0,8.849209785461426
2012-03-14,10.359999656677246,9.90999984741211,10.25,9.9399995803833,1206266.0,8.548216819763184
2012-03-15,9.979999542236328,9.75,9.899999618530273,9.789999961853027,601169.0,8.419220924377441
2012-03-16,10.0,9.84000015258789,9.850000381469727,10.0,394621.0,8.599815368652344
2012-03-19,10.989999771118164,10.079999923706055,10.079999923706055,10.720000267028809,4021855.0,9.219002723693848
2012-03-20,10.779999732971191,10.380000114440918,10.779999732971191,10.420000076293945,1627313.0,8.96100902557373
2012-03-21,10.779999732971191,10.430000305175781,10.430000305175781,10.600000381469727,1701506.0,9.115805625915527
2012-03-22,10.75,10.470000267028809,10.529999732971191,10.59000015258789,731195.0,9.107207298278809
2012-03-23,10.5600004196167,10.350000381469727,10.550000190734863,10.420000076293945,537819.0,8.96100902557373
2012-03-26,10.670000076293945,10.369999885559082,10.369999885559082,10.529999732971191,622776.0,9.0556058883667
2012-03-27,10.649999618530273,10.399999618530273,10.5600004196167,10.460000038146973,643679.0,8.995407104492188
2012-03-28,10.5,10.09000015258789,10.460000038146973,10.15999984741211,533933.0,8.737414360046387
2012-03-29,10.329999923706055,10.0,10.0,10.300000190734863,537775.0,8.857810974121094
2012-03-30,10.399999618530273,10.170000076293945,10.300000190734863,10.210000038146973,457744.0,8.780412673950195
2012-04-05,10.539999961853027,10.029999732971191,10.199999809265137,10.529999732971191,714745.0,9.0556058883667
2012-04-06,10.619999885559082,10.420000076293945,10.420000076293945,10.5600004196167,688617.0,9.081406593322754
2012-04-09,10.579999923706055,10.40999984741211,10.579999923706055,10.4399995803833,521612.0,8.978208541870117
2012-04-10,10.539999961853027,10.199999809265137,10.369999885559082,10.529999732971191,366307.0,9.0556058883667
2012-04-11,10.6899995803833,10.300000190734863,10.319999694824219,10.529999732971191,420633.0,9.0556058883667
2012-04-12,10.609999656677246,10.430000305175781,10.4399995803833,10.600000381469727,436087.0,9.115805625915527
2012-04-13,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,9.115805625915527
2012-04-16,10.600000381469727,10.420000076293945,10.600000381469727,10.520000457763672,473536.0,9.047006607055664
2012-04-17,10.520000457763672,10.380000114440918,10.5,10.40999984741211,270202.0,8.952407836914062
2012-04-18,10.609999656677246,10.329999923706055,10.470000267028809,10.569999694824219,624901.0,9.090003967285156
2012-04-19,10.600000381469727,10.359999656677246,10.5600004196167,10.489999771118164,373818.0,9.021207809448242
2012-04-20,10.649999618530273,10.40999984741211,10.539999961853027,10.619999885559082,993988.0,9.133004188537598
2012-04-23,11.25,10.5600004196167,10.609999656677246,11.0,3687141.0,9.459797859191895
2012-04-24,11.010000228881836,10.40999984741211,10.880000114440918,10.8100004196167,2286915.0,9.296401977539062
2012-04-25,11.0600004196167,10.699999809265137,10.720000267028809,10.979999542236328,2264131.0,9.442598342895508
2012-04-26,11.140000343322754,10.880000114440918,11.050000190734863,11.020000457763672,1004800.0,9.476998329162598
2012-04-27,11.369999885559082,10.949999809265137,11.119999885559082,10.970000267028809,1695779.0,9.433998107910156
2012-05-02,11.149999618530273,10.829999923706055,11.079999923706055,10.949999809265137,872710.0,9.41679859161377
2012-05-03,11.020000457763672,10.729999542236328,10.859999656677246,11.0,1058493.0,9.459797859191895
2012-05-04,11.0600004196167,10.880000114440918,10.970000267028809,10.920000076293945,705028.0,9.390998840332031
2012-05-07,11.119999885559082,10.779999732971191,10.890000343322754,11.100000381469727,941913.0,9.545797348022461
2012-05-08,11.100000381469727,10.90999984741211,11.100000381469727,10.979999542236328,753686.0,9.442598342895508
2012-05-09,11.0600004196167,10.829999923706055,10.989999771118164,10.90999984741211,686242.0,9.38239860534668
2012-05-10,11.130000114440918,10.859999656677246,10.90999984741211,11.09000015258789,782689.0,9.537196159362793
2012-05-11,11.260000228881836,11.0,11.130000114440918,11.1899995803833,1729379.0,9.623193740844727
2012-05-14,11.399999618530273,11.100000381469727,11.3100004196167,11.109999656677246,1590651.0,9.55439567565918
2012-05-15,11.09000015258789,10.880000114440918,10.989999771118164,10.9399995803833,941307.0,9.408198356628418
2012-05-16,11.029999732971191,10.800000190734863,10.949999809265137,10.859999656677246,490005.0,9.339400291442871
2012-05-17,11.0,10.800000190734863,10.859999656677246,10.960000038146973,458569.0,9.425398826599121
2012-05-18,10.979999542236328,10.8100004196167,10.850000381469727,10.819999694824219,388493.0,9.305002212524414
2012-05-21,10.829999923706055,10.569999694824219,10.8100004196167,10.789999961853027,479966.0,9.279202461242676
2012-05-22,10.880000114440918,10.729999542236328,10.729999542236328,10.84000015258789,234827.0,9.322199821472168
2012-05-23,10.880000114440918,10.649999618530273,10.850000381469727,10.720000267028809,436547.0,9.219002723693848
2012-05-24,10.760000228881836,10.609999656677246,10.65999984741211,10.670000076293945,291500.0,9.176004409790039
2012-05-25,10.720000267028809,10.579999923706055,10.710000038146973,10.65999984741211,329299.0,9.167403221130371
2012-05-28,10.770000457763672,10.399999618530273,10.619999885559082,10.729999542236328,398437.0,9.227601051330566
2012-05-29,10.949999809265137,10.6899995803833,10.760000228881836,10.84000015258789,640234.0,9.322199821472168
2012-05-30,10.899999618530273,10.720000267028809,10.819999694824219,10.800000190734863,314509.0,9.400538444519043
2012-05-31,10.829999923706055,10.699999809265137,10.699999809265137,10.770000457763672,221463.0,9.374424934387207
2012-06-01,10.869999885559082,10.729999542236328,10.800000190734863,10.760000228881836,233442.0,9.365721702575684
2012-06-04,10.739999771118164,10.300000190734863,10.600000381469727,10.34000015258789,362100.0,9.000144958496094
2012-06-05,10.550000190734863,10.199999809265137,10.210000038146973,10.390000343322754,174017.0,9.04366683959961
2012-06-06,10.399999618530273,10.279999732971191,10.319999694824219,10.350000381469727,136220.0,9.008849143981934
2012-06-07,10.5,10.270000457763672,10.489999771118164,10.430000305175781,220186.0,9.078483581542969
2012-06-08,10.579999923706055,10.350000381469727,10.40999984741211,10.489999771118164,216452.0,9.130707740783691
2012-06-11,10.65999984741211,10.420000076293945,10.470000267028809,10.640000343322754,227907.0,9.261270523071289
2012-06-12,10.75,10.380000114440918,10.630000114440918,10.670000076293945,231769.0,9.287383079528809
2012-06-13,10.779999732971191,10.579999923706055,10.579999923706055,10.739999771118164,314927.0,9.348313331604004
2012-06-14,10.779999732971191,10.65999984741211,10.739999771118164,10.729999542236328,226082.0,9.339608192443848
2012-06-15,10.789999961853027,10.569999694824219,10.699999809265137,10.739999771118164,221088.0,9.348313331604004
2012-06-18,10.979999542236328,10.699999809265137,10.829999923706055,10.75,785879.0,9.357017517089844
2012-06-19,10.779999732971191,10.510000228881836,10.779999732971191,10.59000015258789,374631.0,9.21774959564209
2012-06-20,10.75,10.40999984741211,10.600000381469727,10.550000190734863,192830.0,9.18293285369873
2012-06-21,10.699999809265137,10.329999923706055,10.550000190734863,10.430000305175781,399116.0,9.078483581542969
2012-06-25,10.420000076293945,10.300000190734863,10.420000076293945,10.329999923706055,266980.0,8.991440773010254
2012-06-26,10.359999656677246,10.270000457763672,10.350000381469727,10.329999923706055,301835.0,8.991440773010254
2012-06-27,10.420000076293945,10.300000190734863,10.329999923706055,10.350000381469727,278312.0,9.008849143981934
2012-06-28,10.479999542236328,10.350000381469727,10.350000381469727,10.40999984741211,243716.0,9.061074256896973
2012-06-29,10.5,10.25,10.489999771118164,10.399999618530273,433597.0,9.052370071411133
2012-07-02,10.710000038146973,10.300000190734863,10.40999984741211,10.579999923706055,398094.0,9.20904541015625
2012-07-03,10.6899995803833,10.520000457763672,10.579999923706055,10.640000343322754,326480.0,9.261270523071289
2012-07-04,10.609999656677246,10.430000305175781,10.600000381469727,10.5,202523.0,9.139412879943848
2012-07-05,10.510000228881836,10.3100004196167,10.40999984741211,10.489999771118164,308064.0,9.130707740783691
2012-07-06,10.729999542236328,10.420000076293945,10.5,10.720000267028809,619804.0,9.330904960632324
2012-07-09,10.84000015258789,10.5,10.600000381469727,10.539999961853027,383628.0,9.17422866821289
2012-07-10,10.65999984741211,10.319999694824219,10.600000381469727,10.449999809265137,206927.0,9.095890998840332
2012-07-11,10.5,10.359999656677246,10.470000267028809,10.399999618530273,190779.0,9.052370071411133
2012-07-12,10.5,10.300000190734863,10.399999618530273,10.380000114440918,428624.0,9.03496265411377
2012-07-13,10.460000038146973,10.300000190734863,10.369999885559082,10.399999618530273,203830.0,9.052370071411133
2012-07-16,10.460000038146973,10.029999732971191,10.390000343322754,10.149999618530273,637285.0,8.834765434265137
2012-07-17,10.430000305175781,10.119999885559082,10.149999618530273,10.239999771118164,217600.0,8.913103103637695
2012-07-18,10.170000076293945,9.949999809265137,10.170000076293945,9.970000267028809,447247.0,8.678089141845703
2012-07-19,10.100000381469727,9.960000038146973,9.970000267028809,10.039999961853027,458000.0,8.739019393920898
2012-07-20,10.0600004196167,9.989999771118164,10.010000228881836,10.020000457763672,184779.0,8.721611022949219
2012-07-23,10.020000457763672,9.8100004196167,10.020000457763672,9.869999885559082,180827.0,8.591046333312988
2012-07-24,10.09000015258789,9.8100004196167,9.8100004196167,10.050000190734863,345487.0,8.747722625732422
2012-07-25,10.050000190734863,9.920000076293945,10.0,9.949999809265137,157150.0,8.660680770874023
2012-07-26,10.350000381469727,9.899999618530273,10.09000015258789,9.970000267028809,323699.0,8.678089141845703
2012-07-27,10.0600004196167,9.899999618530273,9.970000267028809,9.90999984741211,87837.0,8.62586498260498
2012-07-30,10.0,9.8100004196167,10.0,9.90999984741211,230214.0,8.62586498260498
2012-07-31,10.239999771118164,9.699999809265137,9.979999542236328,9.920000076293945,169781.0,8.63456916809082
2012-08-01,10.180000305175781,9.90999984741211,9.970000267028809,10.09000015258789,268739.0,8.782539367675781
2012-08-02,10.25,10.010000228881836,10.09000015258789,10.109999656677246,325028.0,8.799948692321777
2012-08-03,10.1899995803833,10.0,10.109999656677246,10.170000076293945,283508.0,8.852174758911133
2012-08-06,10.319999694824219,10.180000305175781,10.180000305175781,10.300000190734863,249153.0,8.96532917022705
2012-08-07,10.300000190734863,10.100000381469727,10.1899995803833,10.270000457763672,328370.0,8.939215660095215
2012-08-08,10.270000457763672,10.0600004196167,10.270000457763672,10.199999809265137,232721.0,8.878287315368652
2012-08-09,10.239999771118164,10.100000381469727,10.220000267028809,10.220000267028809,159773.0,8.895695686340332
2012-08-10,10.270000457763672,10.15999984741211,10.199999809265137,10.199999809265137,112194.0,8.878287315368652
2012-08-13,10.239999771118164,10.0600004196167,10.109999656677246,10.210000038146973,359045.0,8.886990547180176
2012-08-14,10.220000267028809,10.079999923706055,10.119999885559082,10.180000305175781,368774.0,8.860878944396973
2012-08-15,10.170000076293945,10.010000228881836,10.170000076293945,10.079999923706055,116381.0,8.773835182189941
2012-08-16,10.100000381469727,9.960000038146973,10.0,10.020000457763672,68132.0,8.721611022949219
2012-08-17,10.1899995803833,9.970000267028809,10.0,10.15999984741211,262292.0,8.843470573425293
2012-08-20,10.270000457763672,10.09000015258789,10.25,10.149999618530273,199239.0,8.834765434265137
2012-08-21,10.350000381469727,10.149999618530273,10.149999618530273,10.260000228881836,155609.0,8.930512428283691
2012-08-22,10.300000190734863,10.109999656677246,10.210000038146973,10.119999885559082,121510.0,8.808652877807617
2012-08-23,10.199999809265137,10.0600004196167,10.0600004196167,10.119999885559082,170250.0,8.808652877807617
2012-08-24,10.069999694824219,9.949999809265137,10.039999961853027,10.0,252892.0,8.704201698303223
2012-08-27,10.050000190734863,9.8100004196167,10.0,9.829999923706055,181900.0,8.556229591369629
2012-08-28,9.989999771118164,9.760000228881836,9.760000228881836,9.920000076293945,114701.0,8.63456916809082
2012-08-29,9.979999542236328,9.770000457763672,9.979999542236328,9.880000114440918,142091.0,8.599751472473145
2012-08-30,10.170000076293945,9.800000190734863,9.9399995803833,10.149999618530273,218419.0,8.834765434265137
2012-08-31,10.300000190734863,10.149999618530273,10.180000305175781,10.199999809265137,335036.0,8.878287315368652
2012-09-03,10.34000015258789,10.130000114440918,10.220000267028809,10.239999771118164,371299.0,8.913103103637695
2012-09-04,10.279999732971191,9.970000267028809,10.170000076293945,9.979999542236328,289677.0,8.68679428100586
2012-09-05,10.050000190734863,9.899999618530273,10.050000190734863,9.930000305175781,125282.0,8.64327335357666
2012-09-06,10.09000015258789,9.970000267028809,10.039999961853027,10.079999923706055,146424.0,8.773835182189941
2012-09-07,10.40999984741211,10.079999923706055,10.079999923706055,10.350000381469727,570873.0,9.008849143981934
2012-09-10,10.329999923706055,10.170000076293945,10.329999923706055,10.270000457763672,406203.0,8.939215660095215
2012-09-11,10.350000381469727,10.180000305175781,10.180000305175781,10.3100004196167,229509.0,8.97403335571289
2012-09-12,10.34000015258789,10.199999809265137,10.25,10.300000190734863,370774.0,8.96532917022705
2012-09-13,10.369999885559082,10.239999771118164,10.3100004196167,10.239999771118164,297572.0,8.913103103637695
2012-09-14,10.279999732971191,10.149999618530273,10.239999771118164,10.229999542236328,200899.0,8.904398918151855
2012-09-17,10.170000076293945,10.010000228881836,10.149999618530273,10.0600004196167,271930.0,8.756427764892578
2012-09-18,10.109999656677246,9.949999809265137,10.109999656677246,10.020000457763672,192153.0,8.721611022949219
2012-09-19,10.069999694824219,9.979999542236328,10.029999732971191,10.029999732971191,172123.0,8.730314254760742
2012-09-20,10.039999961853027,9.949999809265137,10.0,9.979999542236328,223984.0,8.68679428100586
2012-09-21,10.050000190734863,9.930000305175781,10.050000190734863,9.979999542236328,178790.0,8.68679428100586
2012-09-24,10.050000190734863,9.8100004196167,9.930000305175781,10.039999961853027,92015.0,8.739019393920898
2012-09-25,10.050000190734863,9.850000381469727,9.899999618530273,9.930000305175781,91701.0,8.64327335357666
2012-09-26,10.010000228881836,9.859999656677246,9.970000267028809,9.930000305175781,300311.0,8.64327335357666
2012-09-27,10.079999923706055,9.850000381469727,9.850000381469727,10.029999732971191,143445.0,8.730314254760742
2012-09-28,10.550000190734863,9.930000305175781,9.930000305175781,10.489999771118164,1072790.0,9.130707740783691
2012-10-08,10.5,10.319999694824219,10.489999771118164,10.329999923706055,429251.0,8.991440773010254
2012-10-09,10.520000457763672,10.300000190734863,10.359999656677246,10.510000228881836,426787.0,9.148117065429688
2012-10-10,10.539999961853027,10.40999984741211,10.529999732971191,10.520000457763672,264707.0,9.156821250915527
2012-10-11,10.510000228881836,10.350000381469727,10.5,10.460000038146973,210518.0,9.104595184326172
2012-10-12,10.529999732971191,10.399999618530273,10.40999984741211,10.430000305175781,326986.0,9.078483581542969
2012-10-15,10.430000305175781,10.319999694824219,10.350000381469727,10.420000076293945,164050.0,9.069780349731445
2012-10-16,10.550000190734863,10.369999885559082,10.5,10.5,265488.0,9.139412879943848
2012-10-17,10.579999923706055,10.460000038146973,10.5,10.5,244566.0,9.139412879943848
2012-10-18,10.59000015258789,10.4399995803833,10.569999694824219,10.569999694824219,349906.0,9.20034122467041
2012-10-19,10.720000267028809,10.489999771118164,10.569999694824219,10.6899995803833,563530.0,9.304792404174805
2012-10-22,10.770000457763672,10.59000015258789,10.6899995803833,10.670000076293945,409504.0,9.287383079528809
2012-10-23,10.829999923706055,10.550000190734863,10.65999984741211,10.5600004196167,566054.0,9.191638946533203
2012-10-24,10.699999809265137,10.479999542236328,10.539999961853027,10.520000457763672,313660.0,9.156821250915527
2012-10-25,10.770000457763672,10.479999542236328,10.529999732971191,10.520000457763672,305007.0,9.156821250915527
2012-10-26,10.510000228881836,10.149999618530273,10.510000228881836,10.210000038146973,371143.0,8.886990547180176
2012-10-29,10.300000190734863,10.09000015258789,10.229999542236328,10.210000038146973,258472.0,8.886990547180176
2012-10-30,10.329999923706055,10.199999809265137,10.25,10.319999694824219,184764.0,8.982735633850098
2012-10-31,10.319999694824219,10.199999809265137,10.279999732971191,10.260000228881836,205295.0,8.930512428283691
2012-11-01,10.449999809265137,10.180000305175781,10.239999771118164,10.380000114440918,890500.0,9.03496265411377
2012-11-02,10.600000381469727,10.359999656677246,10.390000343322754,10.449999809265137,647614.0,9.095890998840332
2012-11-05,10.539999961853027,10.369999885559082,10.529999732971191,10.520000457763672,373782.0,9.156821250915527
2012-11-06,10.550000190734863,10.350000381469727,10.5,10.489999771118164,372478.0,9.130707740783691
2012-11-07,10.539999961853027,10.380000114440918,10.539999961853027,10.390000343322754,168800.0,9.04366683959961
2012-11-08,10.449999809265137,10.270000457763672,10.350000381469727,10.3100004196167,283113.0,8.97403335571289
2012-11-09,10.34000015258789,10.180000305175781,10.180000305175781,10.34000015258789,156354.0,9.000144958496094
2012-11-12,10.4399995803833,10.319999694824219,10.359999656677246,10.40999984741211,157961.0,9.061074256896973
2012-11-13,10.5,10.3100004196167,10.4399995803833,10.34000015258789,256710.0,9.000144958496094
2012-11-14,10.369999885559082,10.289999961853027,10.319999694824219,10.359999656677246,135920.0,9.017553329467773
2012-11-15,10.390000343322754,10.180000305175781,10.270000457763672,10.210000038146973,377132.0,8.886990547180176
2012-11-16,10.25,10.100000381469727,10.25,10.25,275543.0,8.921808242797852
2012-11-19,10.350000381469727,10.170000076293945,10.25,10.350000381469727,156710.0,9.008849143981934
2012-11-20,10.380000114440918,10.210000038146973,10.300000190734863,10.319999694824219,131100.0,8.982735633850098
2012-11-21,10.449999809265137,10.279999732971191,10.369999885559082,10.449999809265137,463267.0,9.095890998840332
2012-11-22,10.460000038146973,10.350000381469727,10.449999809265137,10.4399995803833,270556.0,9.087187767028809
2012-11-23,10.5,10.399999618530273,10.479999542236328,10.479999542236328,326440.0,9.122003555297852
2012-11-26,10.819999694824219,10.180000305175781,10.5,10.25,894873.0,8.921808242797852
2012-11-27,10.229999542236328,9.819999694824219,10.140000343322754,10.140000343322754,616179.0,8.826061248779297
2012-11-28,10.130000114440918,9.899999618530273,10.0600004196167,9.979999542236328,252219.0,8.68679428100586
2012-11-29,10.09000015258789,9.899999618530273,9.899999618530273,10.069999694824219,423566.0,8.765130996704102
2012-11-30,10.1899995803833,9.920000076293945,9.920000076293945,10.1899995803833,322823.0,8.869582176208496
2012-12-03,10.149999618530273,9.949999809265137,10.149999618530273,10.0600004196167,275159.0,8.756427764892578
2012-12-04,10.050000190734863,9.850000381469727,10.029999732971191,9.989999771118164,172160.0,8.695497512817383
2012-12-05,10.279999732971191,10.0,10.0,10.260000228881836,512493.0,8.930512428283691
2012-12-06,10.300000190734863,10.15999984741211,10.15999984741211,10.260000228881836,216133.0,8.930512428283691
2012-12-07,10.380000114440918,10.170000076293945,10.270000457763672,10.350000381469727,393475.0,9.008849143981934
2012-12-10,10.420000076293945,10.210000038146973,10.420000076293945,10.300000190734863,613450.0,8.96532917022705
2012-12-11,10.420000076293945,10.229999542236328,10.239999771118164,10.319999694824219,550397.0,8.982735633850098
2012-12-12,10.489999771118164,10.109999656677246,10.350000381469727,10.34000015258789,531310.0,9.000144958496094
2012-12-13,10.319999694824219,10.149999618530273,10.270000457763672,10.180000305175781,385088.0,8.860878944396973
2012-12-14,10.550000190734863,10.15999984741211,10.15999984741211,10.539999961853027,1353561.0,9.17422866821289
2012-12-17,11.079999923706055,10.460000038146973,10.510000228881836,10.899999618530273,3432874.0,9.487579345703125
2012-12-18,11.020000457763672,10.8100004196167,10.90999984741211,10.869999885559082,1650166.0,9.461467742919922
2012-12-19,10.970000267028809,10.819999694824219,10.880000114440918,10.850000381469727,1186529.0,9.444058418273926
2012-12-20,10.880000114440918,10.710000038146973,10.850000381469727,10.869999885559082,542578.0,9.461467742919922
2012-12-21,10.960000038146973,10.75,10.90999984741211,10.779999732971191,454101.0,9.383130073547363
2012-12-24,10.90999984741211,10.710000038146973,10.779999732971191,10.789999961853027,538037.0,9.391833305358887
2012-12-25,11.039999961853027,10.710000038146973,10.819999694824219,11.0,1293031.0,9.574624061584473
2012-12-26,11.5,10.90999984741211,10.970000267028809,11.399999618530273,3258766.0,9.92279052734375
2012-12-27,11.5,11.15999984741211,11.479999542236328,11.220000267028809,1233693.0,9.766115188598633
2012-12-28,11.329999923706055,11.100000381469727,11.279999732971191,11.300000190734863,1252718.0,9.835747718811035
2012-12-31,11.779999732971191,11.300000190734863,11.390000343322754,11.489999771118164,2347931.0,10.001128196716309
2013-01-04,11.649999618530273,11.289999961853027,11.539999961853027,11.369999885559082,1328007.0,9.89667797088623
2013-01-07,11.880000114440918,11.25,11.329999923706055,11.65999984741211,1493519.0,10.149100303649902
2013-01-08,11.949999809265137,11.539999961853027,11.65999984741211,11.6899995803833,886695.0,10.175212860107422
2013-01-09,11.720000267028809,11.460000038146973,11.600000381469727,11.550000190734863,970808.0,10.053353309631348
2013-01-10,11.680000305175781,11.449999809265137,11.5,11.489999771118164,997915.0,10.001128196716309
2013-01-11,11.569999694824219,11.15999984741211,11.489999771118164,11.220000267028809,934090.0,9.766115188598633
2013-01-14,11.5,11.1899995803833,11.210000038146973,11.40999984741211,1484585.0,9.931496620178223
2013-01-15,11.699999809265137,11.380000114440918,11.390000343322754,11.630000114440918,1124681.0,10.1229887008667
2013-01-16,11.670000076293945,11.449999809265137,11.609999656677246,11.550000190734863,1068147.0,10.053353309631348
2013-01-17,11.539999961853027,11.300000190734863,11.510000228881836,11.449999809265137,720934.0,9.966312408447266
2013-01-18,11.579999923706055,11.399999618530273,11.399999618530273,11.550000190734863,1018383.0,10.053353309631348
2013-01-21,11.949999809265137,11.5600004196167,11.5600004196167,11.890000343322754,2267593.0,10.349297523498535
2013-01-22,11.930000305175781,11.489999771118164,11.819999694824219,11.5,1709242.0,10.009833335876465
2013-01-23,11.600000381469727,11.329999923706055,11.479999542236328,11.460000038146973,1120343.0,9.975015640258789
2013-01-24,11.5600004196167,11.199999809265137,11.4399995803833,11.260000228881836,1169044.0,9.800931930541992
2013-01-25,11.359999656677246,11.079999923706055,11.25,11.170000076293945,1024540.0,9.722594261169434
2013-01-28,11.449999809265137,11.140000343322754,11.149999618530273,11.390000343322754,728086.0,9.914087295532227
2013-01-29,11.649999618530273,11.369999885559082,11.399999618530273,11.520000457763672,960976.0,10.027240753173828
2013-01-30,11.619999885559082,11.399999618530273,11.529999732971191,11.539999961853027,671755.0,10.044649124145508
2013-01-31,11.640000343322754,11.199999809265137,11.640000343322754,11.359999656677246,881491.0,9.88797378540039
2013-02-01,11.4399995803833,11.220000267028809,11.300000190734863,11.34000015258789,778883.0,9.870564460754395
2013-02-04,11.449999809265137,11.220000267028809,11.34000015258789,11.40999984741211,932739.0,9.931496620178223
2013-02-05,11.670000076293945,11.3100004196167,11.319999694824219,11.619999885559082,1292387.0,10.11428165435791
2013-02-06,11.619999885559082,11.3100004196167,11.59000015258789,11.350000381469727,1179750.0,9.879270553588867
2013-02-07,11.350000381469727,11.220000267028809,11.350000381469727,11.329999923706055,535358.0,9.861861228942871
2013-02-08,11.5,11.329999923706055,11.329999923706055,11.5,822580.0,10.009833335876465
2013-02-18,11.850000381469727,11.399999618530273,11.479999542236328,11.800000190734863,1937074.0,10.270956993103027
2013-02-19,11.979999542236328,11.539999961853027,11.800000190734863,11.890000343322754,2832940.0,10.349297523498535
2013-02-20,11.949999809265137,11.720000267028809,11.880000114440918,11.920000076293945,1526359.0,10.375410079956055
2013-02-21,12.25,11.800000190734863,11.880000114440918,11.960000038146973,2418872.0,10.410225868225098
2013-02-22,12.359999656677246,11.899999618530273,12.0600004196167,12.180000305175781,2696051.0,10.60171890258789
2013-02-25,12.199999809265137,11.800000190734863,12.199999809265137,11.899999618530273,2366829.0,10.358000755310059
2013-02-26,11.949999809265137,11.550000190734863,11.880000114440918,11.579999923706055,1421050.0,10.079465866088867
2013-02-27,11.680000305175781,11.350000381469727,11.579999923706055,11.479999542236328,1687085.0,9.992423057556152
2013-02-28,11.680000305175781,11.350000381469727,11.550000190734863,11.670000076293945,1233568.0,10.157804489135742
2013-03-01,12.25,11.630000114440918,11.670000076293945,12.010000228881836,2635483.0,10.453747749328613
2013-03-04,11.979999542236328,11.430000305175781,11.979999542236328,11.5,1436791.0,10.009833335876465
2013-03-05,11.75,11.279999732971191,11.449999809265137,11.550000190734863,1805804.0,10.053353309631348
2013-03-06,11.800000190734863,11.479999542236328,11.640000343322754,11.600000381469727,1661131.0,10.09687614440918
2013-03-07,11.59000015258789,11.289999961853027,11.550000190734863,11.300000190734863,3451277.0,9.835747718811035
2013-03-08,11.470000267028809,11.279999732971191,11.289999961853027,11.350000381469727,816005.0,9.879270553588867
2013-03-11,11.579999923706055,11.350000381469727,11.350000381469727,11.5,914372.0,10.009833335876465
2013-03-12,11.579999923706055,11.270000457763672,11.449999809265137,11.329999923706055,1186488.0,9.861861228942871
2013-03-13,11.380000114440918,11.270000457763672,11.329999923706055,11.34000015258789,377415.0,9.870564460754395
2013-03-14,11.479999542236328,11.220000267028809,11.380000114440918,11.479999542236328,618033.0,9.992423057556152
2013-03-15,11.619999885559082,11.399999618530273,11.399999618530273,11.449999809265137,788623.0,9.966312408447266
2013-03-18,11.579999923706055,11.180000305175781,11.449999809265137,11.300000190734863,869296.0,9.835747718811035
2013-03-19,11.390000343322754,11.180000305175781,11.180000305175781,11.380000114440918,451452.0,9.905383110046387
2013-03-20,11.670000076293945,11.350000381469727,11.470000267028809,11.600000381469727,1165499.0,10.09687614440918
2013-03-21,11.84000015258789,11.579999923706055,11.600000381469727,11.59000015258789,928289.0,10.088171005249023
2013-03-22,11.75,11.550000190734863,11.59000015258789,11.649999618530273,774531.0,10.140395164489746
2013-03-25,11.880000114440918,11.5600004196167,11.850000381469727,11.720000267028809,1008429.0,10.201325416564941
2013-03-26,11.699999809265137,11.510000228881836,11.699999809265137,11.649999618530273,580410.0,10.140395164489746
2013-03-27,11.850000381469727,11.550000190734863,11.619999885559082,11.720000267028809,1217620.0,10.201325416564941
2013-03-28,11.789999961853027,11.350000381469727,11.699999809265137,11.369999885559082,758156.0,9.89667797088623
2013-03-29,11.5,11.300000190734863,11.5,11.369999885559082,244143.0,9.89667797088623
2013-04-01,11.460000038146973,11.210000038146973,11.369999885559082,11.34000015258789,266087.0,9.870564460754395
2013-04-02,11.460000038146973,11.0,11.34000015258789,11.029999732971191,1084998.0,9.600735664367676
2013-04-03,11.170000076293945,11.039999961853027,11.0600004196167,11.109999656677246,415726.0,9.670369148254395
2013-04-08,11.220000267028809,10.859999656677246,11.050000190734863,11.140000343322754,478843.0,9.69648265838623
2013-04-09,11.319999694824219,11.09000015258789,11.239999771118164,11.220000267028809,187810.0,9.766115188598633
2013-04-10,11.260000228881836,10.899999618530273,11.229999542236328,11.220000267028809,472028.0,9.766115188598633
2013-04-11,11.220000267028809,11.100000381469727,11.220000267028809,11.109999656677246,184103.0,9.670369148254395
2013-04-12,11.180000305175781,11.020000457763672,11.180000305175781,11.069999694824219,116000.0,9.635552406311035
2013-04-15,11.100000381469727,10.600000381469727,11.010000228881836,10.850000381469727,335501.0,9.444058418273926
2013-04-16,10.890000343322754,10.630000114440918,10.779999732971191,10.869999885559082,237111.0,9.461467742919922
2013-04-17,10.899999618530273,10.390000343322754,10.869999885559082,10.520000457763672,1565293.0,9.156821250915527
2013-04-18,10.609999656677246,10.430000305175781,10.449999809265137,10.510000228881836,427758.0,9.148117065429688
2013-04-19,10.760000228881836,10.479999542236328,10.510000228881836,10.739999771118164,753736.0,9.348313331604004
2013-04-22,10.729999542236328,10.40999984741211,10.630000114440918,10.670000076293945,420563.0,9.287383079528809
2013-04-23,10.640000343322754,10.430000305175781,10.630000114440918,10.470000267028809,409415.0,9.113300323486328
2013-04-24,10.640000343322754,10.470000267028809,10.5,10.630000114440918,338158.0,9.252567291259766
2013-04-25,10.6899995803833,10.510000228881836,10.630000114440918,10.579999923706055,308316.0,9.20904541015625
2013-04-26,10.640000343322754,10.380000114440918,10.529999732971191,10.40999984741211,250151.0,9.061074256896973
2013-05-02,10.529999732971191,10.390000343322754,10.449999809265137,10.489999771118164,230232.0,9.130707740783691
2013-05-03,10.770000457763672,10.460000038146973,10.460000038146973,10.6899995803833,383002.0,9.304792404174805
2013-05-06,10.8100004196167,10.6899995803833,10.6899995803833,10.739999771118164,501992.0,9.348313331604004
2013-05-07,10.760000228881836,10.5,10.760000228881836,10.729999542236328,365896.0,9.339608192443848
2013-05-08,10.869999885559082,10.729999542236328,10.729999542236328,10.84000015258789,330282.0,9.435354232788086
2013-05-09,10.850000381469727,10.699999809265137,10.84000015258789,10.760000228881836,281223.0,9.365721702575684
2013-05-10,10.869999885559082,10.75,10.760000228881836,10.8100004196167,311886.0,9.409242630004883
2013-05-13,10.859999656677246,10.5600004196167,10.710000038146973,10.630000114440918,416568.0,9.252567291259766
2013-05-14,10.680000305175781,10.5,10.630000114440918,10.539999961853027,242628.0,9.17422866821289
2013-05-15,10.649999618530273,10.4399995803833,10.4399995803833,10.600000381469727,199927.0,9.226454734802246
2013-05-16,10.84000015258789,10.5,10.609999656677246,10.8100004196167,492853.0,9.409242630004883
2013-05-17,10.979999542236328,10.760000228881836,10.880000114440918,10.920000076293945,813190.0,9.504988670349121
2013-05-20,11.170000076293945,10.819999694824219,10.920000076293945,11.069999694824219,658319.0,9.635552406311035
2013-05-21,11.149999618530273,10.899999618530273,11.069999694824219,11.039999961853027,613264.0,9.6094388961792
2013-05-22,11.149999618530273,10.890000343322754,11.039999961853027,11.0,561401.0,9.574624061584473
2013-05-23,11.020000457763672,10.850000381469727,10.960000038146973,10.899999618530273,360665.0,9.487579345703125
2013-05-24,10.960000038146973,10.84000015258789,10.890000343322754,10.949999809265137,378728.0,9.53110122680664
2013-05-27,11.0,10.890000343322754,10.949999809265137,10.9399995803833,434965.0,9.5223970413208
2013-05-28,11.100000381469727,10.8100004196167,10.90999984741211,11.09000015258789,1098953.0,9.652960777282715
2013-05-29,11.180000305175781,11.069999694824219,11.100000381469727,11.130000114440918,561073.0,9.68777847290039
2013-05-30,11.130000114440918,11.029999732971191,11.130000114440918,11.079999923706055,318253.0,9.644255638122559
2013-05-31,11.369999885559082,11.079999923706055,11.09000015258789,11.210000038146973,946196.0,9.757411003112793
2013-06-03,11.539999961853027,11.229999542236328,11.229999542236328,11.390000343322754,920095.0,9.914087295532227
2013-06-04,11.34000015258789,11.050000190734863,11.34000015258789,11.180000305175781,576502.0,9.86994457244873
2013-06-05,11.199999809265137,10.920000076293945,11.199999809265137,11.149999618530273,345704.0,9.843461036682129
2013-06-06,11.350000381469727,11.050000190734863,11.199999809265137,11.199999809265137,384674.0,9.88759994506836
2013-06-07,11.319999694824219,10.960000038146973,11.199999809265137,11.0,528863.0,9.711037635803223
2013-06-13,10.90999984741211,10.170000076293945,10.90999984741211,10.390000343322754,619643.0,9.172515869140625
2013-06-14,10.539999961853027,10.3100004196167,10.350000381469727,10.510000228881836,307362.0,9.278454780578613
2013-06-17,10.65999984741211,10.390000343322754,10.649999618530273,10.539999961853027,236426.0,9.304938316345215
2013-06-18,10.600000381469727,10.300000190734863,10.539999961853027,10.399999618530273,192004.0,9.181344985961914
2013-06-19,10.619999885559082,10.300000190734863,10.420000076293945,10.369999885559082,272246.0,9.15485954284668
2013-06-20,10.430000305175781,10.0,10.300000190734863,10.020000457763672,575298.0,8.84587287902832
2013-06-21,10.15999984741211,9.84000015258789,9.989999771118164,10.039999961853027,247983.0,8.863529205322266
2013-06-24,10.020000457763672,9.279999732971191,10.020000457763672,9.420000076293945,570115.0,8.316179275512695
2013-06-25,9.510000228881836,8.600000381469727,9.5,9.09000015258789,791177.0,8.024848937988281
2013-06-26,9.199999809265137,8.880000114440918,9.09000015258789,9.079999923706055,581203.0,8.016018867492676
2013-06-27,9.199999809265137,9.0,9.09000015258789,9.170000076293945,584357.0,8.095473289489746
2013-06-28,9.420000076293945,9.010000228881836,9.100000381469727,9.229999542236328,557013.0,8.148442268371582
2013-07-01,9.239999771118164,9.109999656677246,9.229999542236328,9.199999809265137,239516.0,8.12195873260498
2013-07-02,9.449999809265137,9.100000381469727,9.149999618530273,9.399999618530273,494831.0,8.29852294921875
2013-07-03,9.369999885559082,9.140000343322754,9.319999694824219,9.229999542236328,228908.0,8.148442268371582
2013-07-04,9.399999618530273,9.130000114440918,9.130000114440918,9.239999771118164,360076.0,8.157270431518555
2013-07-05,9.449999809265137,9.210000038146973,9.239999771118164,9.319999694824219,324108.0,8.227896690368652
2013-07-08,9.260000228881836,8.819999694824219,9.199999809265137,8.920000076293945,591553.0,7.874767780303955
2013-07-09,9.079999923706055,8.859999656677246,8.899999618530273,9.010000228881836,158290.0,7.954221725463867
2013-07-10,9.239999771118164,8.979999542236328,9.050000190734863,9.170000076293945,234600.0,8.095473289489746
2013-07-11,9.5600004196167,9.180000305175781,9.180000305175781,9.430000305175781,571433.0,8.325007438659668
2013-07-12,9.579999923706055,9.289999961853027,9.399999618530273,9.380000114440918,550179.0,8.280865669250488
2013-07-15,9.489999771118164,9.319999694824219,9.420000076293945,9.470000267028809,296554.0,8.360321998596191
2013-07-16,9.489999771118164,9.34000015258789,9.40999984741211,9.489999771118164,290314.0,8.377976417541504
2013-07-17,9.550000190734863,9.380000114440918,9.489999771118164,9.449999809265137,346563.0,8.342663764953613
2013-07-18,9.430000305175781,9.229999542236328,9.40999984741211,9.359999656677246,329166.0,8.263209342956543
2013-07-19,9.880000114440918,9.239999771118164,9.350000381469727,9.279999732971191,309942.0,8.192584991455078
2013-07-22,9.300000190734863,9.029999732971191,9.029999732971191,9.220000267028809,238675.0,8.139615058898926
2013-07-23,9.4399995803833,9.229999542236328,9.229999542236328,9.390000343322754,337649.0,8.289694786071777
2013-07-24,9.420000076293945,9.239999771118164,9.329999923706055,9.329999923706055,220245.0,8.236723899841309
2013-07-25,9.390000343322754,9.220000267028809,9.390000343322754,9.260000228881836,210387.0,8.174927711486816
2013-07-26,9.25,9.100000381469727,9.199999809265137,9.210000038146973,222526.0,8.130786895751953
2013-07-29,9.210000038146973,8.90999984741211,9.100000381469727,8.960000038146973,479229.0,7.9100823402404785
2013-07-30,9.140000343322754,8.920000076293945,9.029999732971191,9.010000228881836,259075.0,7.954221725463867
2013-07-31,9.3100004196167,9.039999961853027,9.170000076293945,9.0600004196167,234000.0,7.998364448547363
2013-08-01,9.1899995803833,9.020000457763672,9.119999885559082,9.170000076293945,351173.0,8.095473289489746
2013-08-02,9.399999618530273,9.170000076293945,9.170000076293945,9.279999732971191,514480.0,8.192584991455078
2013-08-05,9.279999732971191,9.140000343322754,9.15999984741211,9.270000457763672,341304.0,8.183756828308105
2013-08-06,9.3100004196167,9.180000305175781,9.300000190734863,9.289999961853027,399902.0,8.201411247253418
2013-08-07,9.380000114440918,9.229999542236328,9.289999961853027,9.25,563520.0,8.166099548339844
2013-08-08,9.34000015258789,9.199999809265137,9.25,9.260000228881836,308533.0,8.174927711486816
2013-08-09,9.369999885559082,9.199999809265137,9.350000381469727,9.34000015258789,598255.0,8.245553970336914
2013-08-12,10.270000457763672,9.619999885559082,9.619999885559082,10.270000457763672,4104362.0,9.066576957702637
2013-08-13,10.399999618530273,10.029999732971191,10.25,10.199999809265137,3408372.0,9.004779815673828
2013-08-14,10.170000076293945,10.0,10.170000076293945,10.050000190734863,1960940.0,8.872357368469238
2013-08-15,10.0600004196167,9.859999656677246,10.050000190734863,10.0,1270374.0,8.828215599060059
2013-08-16,10.119999885559082,9.699999809265137,9.949999809265137,9.9399995803833,1453648.0,8.775245666503906
2013-08-19,9.960000038146973,9.75,9.899999618530273,9.9399995803833,786713.0,8.775245666503906
2013-08-20,10.100000381469727,9.850000381469727,9.960000038146973,10.09000015258789,1184412.0,8.907670021057129
2013-08-21,10.119999885559082,9.770000457763672,10.100000381469727,9.920000076293945,1050447.0,8.757591247558594
2013-08-22,9.9399995803833,9.8100004196167,9.920000076293945,9.829999923706055,536800.0,8.678136825561523
2013-08-23,9.890000343322754,9.420000076293945,9.850000381469727,9.789999961853027,649161.0,8.642824172973633
2013-08-26,9.899999618530273,9.699999809265137,9.800000190734863,9.869999885559082,693716.0,8.713449478149414
2013-08-27,10.050000190734863,9.720000267028809,9.869999885559082,10.039999961853027,1027943.0,8.863529205322266
2013-08-28,10.149999618530273,9.859999656677246,10.149999618530273,9.989999771118164,1032054.0,8.81938648223877
2013-08-29,10.029999732971191,9.800000190734863,9.949999809265137,9.989999771118164,823861.0,8.81938648223877
2013-08-30,10.989999771118164,9.800000190734863,9.979999542236328,10.989999771118164,5934904.0,9.70220947265625
2013-09-02,11.539999961853027,10.579999923706055,11.300000190734863,10.699999809265137,6375523.0,9.44619083404541
2013-09-03,10.59000015258789,10.3100004196167,10.3100004196167,10.510000228881836,2757802.0,9.278454780578613
2013-09-04,11.5600004196167,10.520000457763672,10.520000457763672,11.5600004196167,2982848.0,10.205416679382324
2013-09-05,12.5,11.699999809265137,12.5,11.760000228881836,9413501.0,10.38198184967041
2013-09-06,12.9399995803833,11.3100004196167,11.760000228881836,12.9399995803833,11509098.0,11.423710823059082
2013-09-09,13.949999809265137,12.850000381469727,13.15999984741211,13.119999885559082,15389279.0,11.582618713378906
2013-09-10,13.239999771118164,12.59000015258789,12.8100004196167,13.220000267028809,10256839.0,11.670900344848633
2013-09-11,13.1899995803833,12.369999885559082,13.050000190734863,12.40999984741211,6679245.0,10.955814361572266
2013-09-12,12.729999542236328,12.180000305175781,12.300000190734863,12.449999809265137,4262099.0,10.991127967834473
2013-09-13,12.569999694824219,12.100000381469727,12.489999771118164,12.260000228881836,3157898.0,10.82339096069336
2013-09-16,12.390000343322754,12.010000228881836,12.270000457763672,12.109999656677246,4087366.0,10.690969467163086
2013-09-17,12.149999618530273,11.5600004196167,12.119999885559082,11.579999923706055,4088967.0,10.223073959350586
2013-09-18,11.890000343322754,11.5,11.5,11.800000190734863,3642668.0,10.417293548583984
2013-09-23,12.369999885559082,11.729999542236328,11.850000381469727,12.270000457763672,4797136.0,10.832221984863281
2013-09-24,12.180000305175781,11.699999809265137,12.180000305175781,11.9399995803833,4056189.0,10.540889739990234
2013-09-25,12.279999732971191,11.729999542236328,11.890000343322754,11.760000228881836,4144732.0,10.38198184967041
2013-09-26,11.84000015258789,11.0,11.770000457763672,11.079999923706055,4203251.0,9.781662940979004
2013-09-27,11.260000228881836,11.039999961853027,11.09000015258789,11.109999656677246,1452369.0,9.808147430419922
2013-09-30,11.279999732971191,10.90999984741211,11.140000343322754,11.270000457763672,2140205.0,9.9493989944458
2013-10-08,11.680000305175781,11.350000381469727,11.479999542236328,11.670000076293945,3243726.0,10.302528381347656
2013-10-09,11.699999809265137,11.350000381469727,11.649999618530273,11.6899995803833,2579009.0,10.320183753967285
2013-10-10,11.760000228881836,11.460000038146973,11.680000305175781,11.520000457763672,2905571.0,10.17010498046875
2013-10-11,11.760000228881836,11.430000305175781,11.520000457763672,11.729999542236328,2700848.0,10.35549545288086
2013-10-14,12.170000076293945,11.75,11.779999732971191,12.09000015258789,4503165.0,10.67331314086914
2013-10-15,12.140000343322754,11.829999923706055,12.109999656677246,11.949999809265137,4207872.0,10.549717903137207
2013-10-16,11.989999771118164,11.0,11.949999809265137,11.40999984741211,2606815.0,10.072994232177734
2013-10-17,11.600000381469727,11.279999732971191,11.279999732971191,11.40999984741211,1402662.0,10.072994232177734
2013-10-18,11.460000038146973,11.130000114440918,11.430000305175781,11.239999771118164,1275344.0,9.922914505004883
2013-10-21,11.479999542236328,11.15999984741211,11.210000038146973,11.40999984741211,1401593.0,10.072994232177734
2013-10-22,11.399999618530273,11.079999923706055,11.399999618530273,11.130000114440918,1506695.0,9.825804710388184
2013-10-23,11.319999694824219,10.819999694824219,11.140000343322754,10.920000076293945,1416078.0,9.640411376953125
2013-10-24,11.010000228881836,10.800000190734863,10.859999656677246,10.90999984741211,1047091.0,9.631582260131836
2013-10-25,11.010000228881836,10.75,10.899999618530273,10.800000190734863,824881.0,9.534472465515137
2013-10-28,11.4399995803833,10.699999809265137,10.819999694824219,11.260000228881836,2345659.0,9.940571784973145
2013-10-29,11.199999809265137,10.130000114440918,11.199999809265137,10.5600004196167,2003798.0,9.32259750366211
2013-10-30,10.670000076293945,10.350000381469727,10.550000190734863,10.649999618530273,955167.0,9.40204906463623
2013-10-31,10.880000114440918,10.510000228881836,10.649999618530273,10.539999961853027,937065.0,9.304938316345215
2013-11-01,10.5,10.260000228881836,10.470000267028809,10.369999885559082,829940.0,9.15485954284668
2013-11-04,10.569999694824219,10.300000190734863,10.399999618530273,10.319999694824219,675589.0,9.110718727111816
2013-11-05,10.619999885559082,10.199999809265137,10.399999618530273,10.600000381469727,853614.0,9.357909202575684
2013-11-06,10.65999984741211,10.470000267028809,10.550000190734863,10.479999542236328,725008.0,9.251970291137695
2013-11-07,10.479999542236328,10.020000457763672,10.479999542236328,10.09000015258789,1118699.0,8.907670021057129
2013-11-08,10.25,9.960000038146973,10.119999885559082,10.109999656677246,1065560.0,8.925326347351074
2013-11-11,10.1899995803833,9.970000267028809,10.100000381469727,10.029999732971191,557402.0,8.854700088500977
2013-11-12,10.15999984741211,10.0,10.029999732971191,10.149999618530273,543278.0,8.960638046264648
2013-11-13,10.170000076293945,9.949999809265137,10.149999618530273,9.960000038146973,623731.0,8.792902946472168
2013-11-14,10.149999618530273,9.90999984741211,9.960000038146973,10.149999618530273,573977.0,8.960638046264648
2013-11-15,10.550000190734863,10.0600004196167,10.0600004196167,10.359999656677246,1164823.0,9.146032333374023
2013-11-18,10.779999732971191,10.289999961853027,10.380000114440918,10.6899995803833,1315678.0,9.437362670898438
2013-11-19,10.699999809265137,10.489999771118164,10.699999809265137,10.600000381469727,810101.0,9.357909202575684
2013-11-20,10.699999809265137,10.520000457763672,10.609999656677246,10.6899995803833,856771.0,9.437362670898438
2013-11-21,10.850000381469727,10.5600004196167,10.65999984741211,10.829999923706055,1353364.0,9.560956954956055
2013-11-22,10.829999923706055,10.550000190734863,10.829999923706055,10.720000267028809,1128433.0,9.463847160339355
2013-11-25,10.720000267028809,10.5,10.609999656677246,10.630000114440918,659113.0,9.384393692016602
2013-11-26,10.6899995803833,10.569999694824219,10.6899995803833,10.630000114440918,390712.0,9.384393692016602
2013-11-27,10.770000457763672,10.5,10.5600004196167,10.6899995803833,742067.0,9.437362670898438
2013-11-28,10.90999984741211,10.619999885559082,10.699999809265137,10.819999694824219,1206922.0,9.552128791809082
2013-11-29,10.899999618530273,10.699999809265137,10.819999694824219,10.869999885559082,1063559.0,9.596270561218262
2013-12-02,10.789999961853027,10.300000190734863,10.789999961853027,10.5,1245698.0,9.26962661743164
2013-12-03,10.550000190734863,10.300000190734863,10.479999542236328,10.520000457763672,592308.0,9.287282943725586
2013-12-04,11.569999694824219,10.460000038146973,10.489999771118164,11.380000114440918,4578816.0,10.046510696411133
2013-12-05,11.329999923706055,11.010000228881836,11.329999923706055,11.100000381469727,2560175.0,9.79931926727295
2013-12-06,11.25,11.0,11.09000015258789,11.050000190734863,1725411.0,9.75517749786377
2013-12-09,11.210000038146973,11.029999732971191,11.100000381469727,11.079999923706055,842216.0,9.781662940979004
2013-12-10,11.329999923706055,11.020000457763672,11.149999618530273,11.050000190734863,1804751.0,9.75517749786377
2013-12-11,11.09000015258789,10.779999732971191,11.0,11.079999923706055,1270227.0,9.781662940979004
2013-12-12,11.180000305175781,10.930000305175781,11.029999732971191,11.15999984741211,1112191.0,9.852288246154785
2013-12-13,11.5,11.029999732971191,11.170000076293945,11.449999809265137,2403106.0,10.108306884765625
2013-12-16,11.479999542236328,11.050000190734863,11.399999618530273,11.170000076293945,1205725.0,9.861117362976074
2013-12-17,11.220000267028809,10.949999809265137,11.170000076293945,11.149999618530273,556703.0,9.843461036682129
2013-12-18,11.140000343322754,10.979999542236328,11.140000343322754,11.050000190734863,760693.0,9.75517749786377
2013-12-19,11.09000015258789,10.65999984741211,11.050000190734863,10.710000038146973,981788.0,9.455018997192383
2013-12-20,10.760000228881836,10.25,10.680000305175781,10.350000381469727,1226061.0,9.137202262878418
2013-12-23,10.5600004196167,10.3100004196167,10.380000114440918,10.420000076293945,406325.0,9.19900131225586
2013-12-24,10.619999885559082,10.369999885559082,10.5,10.470000267028809,734498.0,9.243142127990723
2013-12-25,10.59000015258789,10.399999618530273,10.550000190734863,10.5600004196167,456117.0,9.32259750366211
2013-12-26,10.770000457763672,10.350000381469727,10.550000190734863,10.4399995803833,607830.0,9.216656684875488
2013-12-27,10.699999809265137,10.430000305175781,10.430000305175781,10.579999923706055,560468.0,9.340252876281738
2013-12-30,10.649999618530273,10.460000038146973,10.579999923706055,10.479999542236328,431670.0,9.251970291137695
2013-12-31,10.640000343322754,10.399999618530273,10.479999542236328,10.609999656677246,484866.0,9.366737365722656
2014-01-02,10.59000015258789,10.460000038146973,10.59000015258789,10.539999961853027,424650.0,9.304938316345215
2014-01-03,10.470000267028809,10.149999618530273,10.470000267028809,10.270000457763672,766737.0,9.066576957702637
2014-01-06,10.289999961853027,9.899999618530273,10.25,10.0,1265225.0,8.828215599060059
2014-01-07,10.15999984741211,9.979999542236328,9.979999542236328,10.079999923706055,553730.0,8.898841857910156
2014-01-08,10.210000038146973,10.0,10.100000381469727,10.020000457763672,839386.0,8.84587287902832
2014-01-09,10.09000015258789,9.819999694824219,10.020000457763672,9.9399995803833,391980.0,8.775245666503906
2014-01-10,9.949999809265137,9.65999984741211,9.859999656677246,9.729999542236328,473092.0,8.58985424041748
2014-01-13,9.880000114440918,9.449999809265137,9.720000267028809,9.510000228881836,658440.0,8.395633697509766
2014-01-14,9.649999618530273,9.489999771118164,9.510000228881836,9.630000114440918,376483.0,8.501571655273438
2014-01-15,9.6899995803833,9.569999694824219,9.59000015258789,9.640000343322754,404839.0,8.510400772094727
2014-01-16,9.75,9.600000381469727,9.640000343322754,9.6899995803833,343336.0,8.554539680480957
2014-01-17,9.729999542236328,9.550000190734863,9.65999984741211,9.550000190734863,364864.0,8.430946350097656
2014-01-20,9.6899995803833,9.430000305175781,9.5,9.449999809265137,390380.0,8.342663764953613
2014-01-21,9.680000305175781,9.5,9.5,9.600000381469727,354991.0,8.475089073181152
2014-01-22,10.279999732971191,9.579999923706055,9.59000015258789,10.170000076293945,2037862.0,8.978296279907227
2014-01-23,10.270000457763672,9.949999809265137,10.149999618530273,10.0,706041.0,8.828215599060059
2014-01-24,10.199999809265137,9.960000038146973,9.979999542236328,10.119999885559082,603315.0,8.934154510498047
2014-01-27,10.119999885559082,9.970000267028809,10.029999732971191,10.0,544810.0,8.828215599060059
2014-01-28,10.149999618530273,9.949999809265137,10.149999618530273,10.0,350591.0,8.828215599060059
2014-01-29,10.0600004196167,9.960000038146973,9.979999542236328,9.989999771118164,285214.0,8.81938648223877
2014-01-30,10.029999732971191,9.90999984741211,9.9399995803833,9.979999542236328,296098.0,8.810559272766113
2014-02-07,10.010000228881836,9.859999656677246,9.960000038146973,9.989999771118164,339764.0,8.81938648223877
2014-02-10,10.25,9.979999542236328,9.989999771118164,10.229999542236328,1013863.0,9.031264305114746
2014-02-11,10.380000114440918,10.149999618530273,10.289999961853027,10.25,817152.0,9.048921585083008
2014-02-12,10.329999923706055,10.15999984741211,10.289999961853027,10.25,623471.0,9.048921585083008
2014-02-13,10.5,10.149999618530273,10.239999771118164,10.350000381469727,1575131.0,9.137202262878418
2014-02-14,10.40999984741211,10.25,10.350000381469727,10.350000381469727,990344.0,9.137202262878418
2014-02-17,10.4399995803833,10.3100004196167,10.359999656677246,10.40999984741211,736868.0,9.190173149108887
2014-02-18,10.430000305175781,10.119999885559082,10.390000343322754,10.15999984741211,826327.0,8.969466209411621
2014-02-19,10.380000114440918,10.15999984741211,10.180000305175781,10.369999885559082,1305737.0,9.15485954284668
2014-02-20,10.390000343322754,10.119999885559082,10.380000114440918,10.130000114440918,1213832.0,8.94298267364502
2014-02-21,10.220000267028809,9.949999809265137,10.130000114440918,9.989999771118164,1010747.0,8.81938648223877
2014-02-24,9.989999771118164,9.670000076293945,9.989999771118164,9.819999694824219,1249476.0,8.669306755065918
2014-02-25,9.880000114440918,9.449999809265137,9.800000190734863,9.510000228881836,907039.0,8.395633697509766
2014-02-26,9.630000114440918,9.40999984741211,9.510000228881836,9.609999656677246,550783.0,8.483914375305176
2014-02-27,9.970000267028809,8.899999618530273,9.579999923706055,9.760000228881836,1391906.0,8.616338729858398
2014-02-28,9.770000457763672,9.399999618530273,9.720000267028809,9.770000457763672,748617.0,8.625166893005371
2014-03-03,9.779999732971191,9.5,9.779999732971191,9.75,746135.0,8.607511520385742
2014-03-04,9.899999618530273,9.609999656677246,9.760000228881836,9.800000190734863,826412.0,8.651652336120605
2014-03-05,9.989999771118164,9.800000190734863,9.800000190734863,9.819999694824219,561720.0,8.669306755065918
2014-03-06,9.970000267028809,9.479999542236328,9.829999923706055,9.850000381469727,1333575.0,8.695793151855469
2014-03-07,9.949999809265137,9.819999694824219,9.899999618530273,9.84000015258789,1082938.0,8.68696403503418
2014-03-10,9.84000015258789,9.489999771118164,9.84000015258789,9.5,669644.0,8.386805534362793
2014-03-11,9.569999694824219,9.380000114440918,9.5,9.470000267028809,540937.0,8.360321998596191
2014-03-12,9.529999732971191,9.300000190734863,9.479999542236328,9.470000267028809,332211.0,8.360321998596191
2014-03-13,9.5600004196167,9.420000076293945,9.489999771118164,9.520000457763672,814421.0,8.404461860656738
2014-03-14,9.550000190734863,9.300000190734863,9.5,9.460000038146973,613841.0,8.35149097442627
2014-03-17,9.5,9.3100004196167,9.460000038146973,9.489999771118164,462076.0,8.377976417541504
2014-03-18,9.600000381469727,9.399999618530273,9.489999771118164,9.5600004196167,939522.0,8.439773559570312
2014-03-19,9.569999694824219,9.430000305175781,9.569999694824219,9.520000457763672,267173.0,8.404461860656738
2014-03-20,9.680000305175781,9.199999809265137,9.520000457763672,9.199999809265137,988406.0,8.12195873260498
2014-03-21,9.489999771118164,9.100000381469727,9.149999618530273,9.449999809265137,780530.0,8.342663764953613
2014-03-24,10.0,9.420000076293945,9.449999809265137,9.880000114440918,1710164.0,8.722277641296387
2014-03-25,10.260000228881836,9.850000381469727,10.050000190734863,9.899999618530273,2049435.0,8.739933013916016
2014-03-26,9.979999542236328,9.640000343322754,9.970000267028809,9.710000038146973,818404.0,8.572196960449219
2014-03-27,9.899999618530273,9.609999656677246,9.729999542236328,9.819999694824219,819985.0,8.669306755065918
2014-03-28,9.880000114440918,9.510000228881836,9.819999694824219,9.550000190734863,781551.0,8.430946350097656
2014-03-31,9.75,9.420000076293945,9.5,9.539999961853027,632193.0,8.422117233276367
2014-04-01,9.729999542236328,9.399999618530273,9.529999732971191,9.720000267028809,575094.0,8.581027030944824
2014-04-02,9.949999809265137,9.649999618530273,9.720000267028809,9.8100004196167,913263.0,8.660479545593262
2014-04-03,9.930000305175781,9.649999618530273,9.930000305175781,9.680000305175781,770858.0,8.5457124710083
2014-04-04,9.729999542236328,9.520000457763672,9.65999984741211,9.680000305175781,1134946.0,8.5457124710083
2014-04-08,9.739999771118164,9.5,9.600000381469727,9.699999809265137,782361.0,8.563368797302246
2014-04-09,9.8100004196167,9.600000381469727,9.600000381469727,9.8100004196167,790414.0,8.660479545593262
2014-04-10,9.899999618530273,9.720000267028809,9.880000114440918,9.789999961853027,916674.0,8.642824172973633
2014-04-11,9.890000343322754,9.789999961853027,9.800000190734863,9.829999923706055,936137.0,8.678136825561523
2014-04-14,9.850000381469727,9.729999542236328,9.800000190734863,9.84000015258789,823438.0,8.68696403503418
2014-04-15,9.850000381469727,9.760000228881836,9.850000381469727,9.779999732971191,518390.0,8.633994102478027
2014-04-16,9.829999923706055,9.760000228881836,9.779999732971191,9.800000190734863,390066.0,8.651652336120605
2014-04-17,9.84000015258789,9.760000228881836,9.8100004196167,9.829999923706055,431342.0,8.678136825561523
2014-04-18,9.850000381469727,9.65999984741211,9.779999732971191,9.670000076293945,564395.0,8.536885261535645
2014-04-21,9.65999984741211,9.449999809265137,9.600000381469727,9.460000038146973,673412.0,8.35149097442627
2014-04-22,9.479999542236328,9.1899995803833,9.449999809265137,9.279999732971191,926100.0,8.192584991455078
2014-04-23,9.40999984741211,9.229999542236328,9.289999961853027,9.279999732971191,726110.0,8.192584991455078
2014-04-24,9.380000114440918,9.279999732971191,9.279999732971191,9.329999923706055,360734.0,8.236723899841309
2014-04-25,10.260000228881836,9.279999732971191,9.34000015258789,9.989999771118164,6234979.0,8.81938648223877
2014-04-28,10.720000267028809,9.880000114440918,9.960000038146973,10.510000228881836,8341697.0,9.278454780578613
2014-04-29,10.489999771118164,9.920000076293945,10.489999771118164,10.130000114440918,5483060.0,8.94298267364502
2014-04-30,10.270000457763672,9.869999885559082,10.100000381469727,10.25,4328893.0,9.048921585083008
2014-05-05,10.119999885559082,9.710000038146973,10.119999885559082,9.880000114440918,5434463.0,8.722277641296387
2014-05-06,9.949999809265137,9.720000267028809,9.869999885559082,9.8100004196167,3376137.0,8.660479545593262
2014-05-07,10.449999809265137,9.75,9.8100004196167,10.300000190734863,6978776.0,9.093062400817871
2014-05-08,10.850000381469727,10.15999984741211,10.300000190734863,10.4399995803833,7034548.0,9.216656684875488
2014-05-09,10.470000267028809,10.149999618530273,10.300000190734863,10.270000457763672,4110591.0,9.066576957702637
2014-05-12,10.420000076293945,10.109999656677246,10.350000381469727,10.3100004196167,3639106.0,9.101890563964844
2014-05-13,10.739999771118164,10.119999885559082,10.239999771118164,10.670000076293945,4912891.0,9.41970443725586
2014-05-14,10.65999984741211,10.279999732971191,10.65999984741211,10.289999961853027,3254922.0,9.084233283996582
2014-05-15,10.300000190734863,10.0600004196167,10.1899995803833,10.069999694824219,2112577.0,8.890012741088867
2014-05-16,10.220000267028809,10.0,10.0,10.180000305175781,1303259.0,8.9871244430542
2014-05-19,10.149999618530273,9.899999618530273,10.100000381469727,9.979999542236328,1458701.0,8.810559272766113
2014-05-20,10.079999923706055,9.8100004196167,9.9399995803833,9.920000076293945,1194583.0,8.757591247558594
2014-05-21,10.180000305175781,9.829999923706055,9.960000038146973,10.119999885559082,1690729.0,8.934154510498047
2014-05-22,10.180000305175781,9.979999542236328,10.079999923706055,9.989999771118164,1214948.0,8.81938648223877
2014-05-23,10.210000038146973,9.829999923706055,10.029999732971191,10.130000114440918,1404012.0,8.94298267364502
2014-05-26,10.289999961853027,10.0600004196167,10.109999656677246,10.289999961853027,1626175.0,9.084233283996582
2014-05-27,10.319999694824219,10.0600004196167,10.319999694824219,10.09000015258789,1470833.0,8.907670021057129
2014-05-28,10.180000305175781,10.039999961853027,10.0600004196167,10.170000076293945,799424.0,8.978296279907227
2014-05-29,10.180000305175781,9.949999809265137,10.170000076293945,9.960000038146973,782400.0,8.792902946472168
2014-05-30,10.050000190734863,9.880000114440918,9.960000038146973,9.979999542236328,752179.0,8.810559272766113
2014-06-03,10.0,9.84000015258789,9.979999542236328,9.869999885559082,660037.0,8.713449478149414
2014-06-04,9.880000114440918,9.649999618530273,9.850000381469727,9.680000305175781,1078355.0,8.5457124710083
2014-06-05,9.800000190734863,9.510000228881836,9.680000305175781,9.779999732971191,834674.0,8.633994102478027
2014-06-06,9.829999923706055,9.59000015258789,9.8100004196167,9.600000381469727,1030556.0,8.475089073181152
2014-06-09,9.699999809265137,9.520000457763672,9.600000381469727,9.600000381469727,550724.0,8.475089073181152
2014-06-10,9.720000267028809,9.579999923706055,9.609999656677246,9.710000038146973,556676.0,8.572196960449219
2014-06-11,9.800000190734863,9.6899995803833,9.6899995803833,9.75,1356041.0,8.607511520385742
2014-06-12,9.8100004196167,9.670000076293945,9.75,9.75,892391.0,8.607511520385742
2014-06-13,9.829999923706055,9.699999809265137,9.729999542236328,9.800000190734863,558004.0,8.651652336120605
2014-06-16,9.859999656677246,9.670000076293945,9.800000190734863,9.720000267028809,1011308.0,8.581027030944824
2014-06-17,9.789999961853027,9.670000076293945,9.770000457763672,9.779999732971191,670922.0,8.633994102478027
2014-06-18,9.779999732971191,9.600000381469727,9.779999732971191,9.619999885559082,523411.0,8.492742538452148
2014-06-19,9.649999618530273,9.430000305175781,9.649999618530273,9.4399995803833,595480.0,8.33383560180664
2014-06-20,9.539999961853027,9.420000076293945,9.4399995803833,9.520000457763672,349835.0,8.404461860656738
2014-06-23,9.600000381469727,9.520000457763672,9.520000457763672,9.539999961853027,433518.0,8.422117233276367
2014-06-24,9.609999656677246,9.520000457763672,9.609999656677246,9.59000015258789,388781.0,8.466259002685547
2014-06-25,9.609999656677246,9.5600004196167,9.609999656677246,9.600000381469727,341493.0,8.475089073181152
2014-06-26,9.5600004196167,9.4399995803833,9.550000190734863,9.539999961853027,397495.0,8.573948860168457
2014-06-27,9.579999923706055,9.5,9.529999732971191,9.550000190734863,353336.0,8.582935333251953
2014-06-30,9.710000038146973,9.520000457763672,9.550000190734863,9.65999984741211,617195.0,8.68179702758789
2014-07-01,9.789999961853027,9.609999656677246,9.619999885559082,9.680000305175781,767269.0,8.6997709274292
2014-07-02,9.739999771118164,9.649999618530273,9.739999771118164,9.699999809265137,782871.0,8.71774673461914
2014-07-03,9.75,9.630000114440918,9.680000305175781,9.75,733477.0,8.76268482208252
2014-07-04,9.829999923706055,9.600000381469727,9.75,9.6899995803833,861341.0,8.708759307861328
2014-07-07,9.979999542236328,9.670000076293945,9.680000305175781,9.9399995803833,1961219.0,8.933443069458008
2014-07-08,10.149999618530273,9.8100004196167,10.119999885559082,9.90999984741211,1477800.0,8.906481742858887
2014-07-09,9.90999984741211,9.649999618530273,9.90999984741211,9.739999771118164,1341928.0,8.753695487976074
2014-07-10,9.760000228881836,9.609999656677246,9.75,9.729999542236328,563590.0,8.744708061218262
2014-07-11,9.899999618530273,9.640000343322754,9.720000267028809,9.880000114440918,1174385.0,8.879518508911133
2014-07-14,9.989999771118164,9.800000190734863,9.869999885559082,9.949999809265137,1261311.0,8.942431449890137
2014-07-15,10.010000228881836,9.829999923706055,9.949999809265137,9.890000343322754,996005.0,8.888506889343262
2014-07-16,9.960000038146973,9.760000228881836,9.930000305175781,9.789999961853027,674700.0,8.798633575439453
2014-07-17,9.859999656677246,9.720000267028809,9.75,9.850000381469727,1087028.0,8.852558135986328
2014-07-18,9.930000305175781,9.779999732971191,9.800000190734863,9.829999923706055,1120054.0,8.834582328796387
2014-07-21,9.850000381469727,9.739999771118164,9.75,9.75,665958.0,8.76268482208252
2014-07-22,9.819999694824219,9.670000076293945,9.670000076293945,9.819999694824219,1112578.0,8.825594902038574
2014-07-23,10.329999923706055,9.779999732971191,9.8100004196167,10.270000457763672,4008226.0,9.230026245117188
2014-07-24,10.229999542236328,10.0,10.050000190734863,10.050000190734863,3931524.0,9.032304763793945
2014-07-25,10.1899995803833,9.9399995803833,10.0600004196167,10.170000076293945,2610450.0,9.140152931213379
2014-07-28,10.869999885559082,10.270000457763672,10.270000457763672,10.489999771118164,5972710.0,9.42774772644043
2014-07-29,10.760000228881836,10.40999984741211,10.479999542236328,10.630000114440918,4122291.0,9.553571701049805
2014-07-30,10.800000190734863,10.579999923706055,10.649999618530273,10.640000343322754,3836517.0,9.562560081481934
2014-07-31,10.649999618530273,10.529999732971191,10.609999656677246,10.59000015258789,1390418.0,9.517622947692871
2014-08-01,10.59000015258789,10.260000228881836,10.579999923706055,10.289999961853027,2595847.0,9.248001098632812
2014-08-04,10.579999923706055,10.289999961853027,10.289999961853027,10.5,2851034.0,9.436736106872559
2014-08-05,10.65999984741211,10.399999618530273,10.649999618530273,10.479999542236328,2008458.0,9.418761253356934
2014-08-06,10.609999656677246,10.350000381469727,10.479999542236328,10.40999984741211,1712378.0,9.355849266052246
2014-08-07,10.449999809265137,10.3100004196167,10.40999984741211,10.350000381469727,1093223.0,9.301925659179688
2014-08-08,10.449999809265137,10.329999923706055,10.380000114440918,10.369999885559082,1180630.0,9.319899559020996
2014-08-11,10.5600004196167,10.369999885559082,10.390000343322754,10.529999732971191,1405142.0,9.46369743347168
2014-08-12,10.680000305175781,10.399999618530273,10.510000228881836,10.680000305175781,2803508.0,9.59850788116455
2014-08-13,11.75,10.640000343322754,10.670000076293945,11.149999618530273,6174042.0,10.020915031433105
2014-08-14,11.25,10.779999732971191,11.100000381469727,10.869999885559082,3088212.0,9.769268035888672
2014-08-15,11.430000305175781,10.710000038146973,10.890000343322754,11.220000267028809,4183837.0,10.083826065063477
2014-08-18,11.300000190734863,11.010000228881836,11.300000190734863,11.180000305175781,2551872.0,10.04787826538086
2014-08-19,11.170000076293945,10.920000076293945,11.119999885559082,10.989999771118164,2460238.0,9.877117156982422
2014-08-20,11.050000190734863,10.899999618530273,10.979999542236328,11.0,1952212.0,9.886102676391602
2014-08-21,11.149999618530273,10.949999809265137,10.989999771118164,11.109999656677246,2483980.0,9.984965324401855
2014-08-22,11.15999984741211,11.029999732971191,11.109999656677246,11.119999885559082,1861323.0,9.993952751159668
2014-08-25,11.140000343322754,10.819999694824219,11.100000381469727,11.050000190734863,2225117.0,9.93104076385498
2014-08-26,11.079999923706055,10.75,11.079999923706055,10.779999732971191,2014178.0,9.68838119506836
2014-08-27,11.010000228881836,10.619999885559082,10.720000267028809,10.989999771118164,2068954.0,9.877117156982422
2014-08-28,11.199999809265137,10.800000190734863,11.199999809265137,11.010000228881836,2613179.0,9.895092010498047
2014-08-29,11.130000114440918,10.850000381469727,10.949999809265137,11.020000457763672,1645814.0,9.904080390930176
2014-09-01,11.109999656677246,10.949999809265137,11.020000457763672,11.050000190734863,2239123.0,9.93104076385498
2014-09-02,11.170000076293945,11.010000228881836,11.069999694824219,11.119999885559082,2459165.0,9.993952751159668
2014-09-03,11.260000228881836,11.100000381469727,11.170000076293945,11.25,3876107.0,10.110787391662598
2014-09-04,11.300000190734863,11.15999984741211,11.300000190734863,11.229999542236328,2641731.0,10.092813491821289
2014-09-05,11.229999542236328,11.100000381469727,11.210000038146973,11.149999618530273,3586390.0,10.020915031433105
2014-09-09,11.279999732971191,11.100000381469727,11.180000305175781,11.270000457763672,2128076.0,10.128764152526855
2014-09-10,11.289999961853027,11.0600004196167,11.229999542236328,11.109999656677246,3152677.0,9.984965324401855
2014-09-11,11.390000343322754,11.079999923706055,11.119999885559082,11.3100004196167,5795726.0,10.164713859558105
2014-09-12,11.359999656677246,11.15999984741211,11.220000267028809,11.350000381469727,2892990.0,10.200662612915039
2014-09-15,11.470000267028809,11.199999809265137,11.34000015258789,11.399999618530273,3088302.0,10.245598793029785
2014-09-16,11.390000343322754,10.930000305175781,11.380000114440918,11.079999923706055,2711697.0,9.958003044128418
2014-09-17,11.239999771118164,10.880000114440918,11.069999694824219,11.079999923706055,1468786.0,9.958003044128418
2014-09-18,11.119999885559082,10.960000038146973,11.079999923706055,11.109999656677246,1416449.0,9.984965324401855
2014-09-19,11.34000015258789,11.069999694824219,11.119999885559082,11.260000228881836,2140742.0,10.119775772094727
2014-09-22,11.289999961853027,11.0,11.260000228881836,11.09000015258789,1757431.0,9.96699047088623
2014-09-23,11.119999885559082,10.890000343322754,11.09000015258789,11.029999732971191,2072262.0,9.913065910339355
2014-09-24,11.199999809265137,10.90999984741211,11.0,11.180000305175781,2096683.0,10.04787826538086
2014-09-25,11.289999961853027,11.029999732971191,11.170000076293945,11.079999923706055,2246540.0,9.958003044128418
2014-09-26,11.170000076293945,10.960000038146973,11.029999732971191,11.170000076293945,1706379.0,10.03888988494873
2014-09-29,11.319999694824219,11.149999618530273,11.149999618530273,11.229999542236328,2888875.0,10.092813491821289
2014-09-30,11.529999732971191,11.170000076293945,11.25,11.430000305175781,3931316.0,10.272561073303223
2014-10-08,11.680000305175781,11.329999923706055,11.5,11.569999694824219,4298823.0,10.398383140563965
2014-10-09,11.569999694824219,11.359999656677246,11.510000228881836,11.529999732971191,2699170.0,10.362435340881348
2014-10-10,11.520000457763672,11.300000190734863,11.470000267028809,11.350000381469727,2017821.0,10.200662612915039
2014-10-13,11.75,11.319999694824219,11.319999694824219,11.739999771118164,4273487.0,10.551169395446777
2014-10-14,12.0,11.600000381469727,11.699999809265137,11.770000457763672,5357512.0,10.578132629394531
2014-10-15,11.850000381469727,11.529999732971191,11.8100004196167,11.680000305175781,4033658.0,10.497244834899902
2014-10-16,11.869999885559082,11.489999771118164,11.600000381469727,11.5,2892166.0,10.335474014282227
2014-10-17,11.729999542236328,11.210000038146973,11.539999961853027,11.649999618530273,2948141.0,10.470282554626465
2014-10-20,11.670000076293945,11.5,11.649999618530273,11.619999885559082,1794012.0,10.443320274353027
2014-10-21,11.640000343322754,11.420000076293945,11.579999923706055,11.449999809265137,1318928.0,10.290535926818848
2014-10-22,11.489999771118164,11.0600004196167,11.399999618530273,11.069999694824219,2276967.0,9.949016571044922
2014-10-23,11.079999923706055,10.859999656677246,11.079999923706055,10.899999618530273,2057131.0,9.79623031616211
2014-10-24,10.989999771118164,10.800000190734863,10.90999984741211,10.899999618530273,1247777.0,9.79623031616211
2014-10-27,10.960000038146973,10.75,10.899999618530273,10.899999618530273,797679.0,9.79623031616211
2014-10-28,11.15999984741211,10.899999618530273,10.930000305175781,11.130000114440918,1745406.0,10.002939224243164
2014-10-29,11.270000457763672,11.119999885559082,11.180000305175781,11.260000228881836,2212469.0,10.119775772094727
2014-10-30,11.359999656677246,11.15999984741211,11.260000228881836,11.260000228881836,2057353.0,10.119775772094727
2014-10-31,12.390000343322754,11.34000015258789,11.460000038146973,12.390000343322754,6741739.0,11.135348320007324
2014-11-03,13.630000114440918,12.84000015258789,13.34000015258789,13.630000114440918,24127183.0,12.249781608581543
2014-11-04,13.569999694824219,13.020000457763672,13.399999618530273,13.289999961853027,14565382.0,11.94421100616455
2014-11-05,13.239999771118164,12.880000114440918,13.239999771118164,12.970000267028809,9792953.0,11.656615257263184
2014-11-06,13.15999984741211,12.880000114440918,13.0,13.020000457763672,7593055.0,11.701552391052246
2014-11-07,13.100000381469727,12.579999923706055,13.100000381469727,12.6899995803833,10961402.0,11.40496826171875
2014-11-10,12.90999984741211,12.630000114440918,12.800000190734863,12.880000114440918,8072788.0,11.575728416442871
2014-11-11,12.90999984741211,12.399999618530273,12.899999618530273,12.460000038146973,7091177.0,11.198260307312012
2014-11-12,12.680000305175781,12.350000381469727,12.420000076293945,12.640000343322754,6074129.0,11.360032081604004
2014-11-13,13.050000190734863,12.539999961853027,12.640000343322754,12.739999771118164,9059944.0,11.449905395507812
2014-11-14,12.760000228881836,12.3100004196167,12.760000228881836,12.489999771118164,4693212.0,11.225221633911133
2014-11-17,12.760000228881836,12.420000076293945,12.649999618530273,12.510000228881836,4659658.0,11.243196487426758
2014-11-18,12.829999923706055,12.399999618530273,12.569999694824219,12.789999961853027,4616547.0,11.494842529296875
2014-11-19,12.779999732971191,12.510000228881836,12.640000343322754,12.569999694824219,4030712.0,11.297121047973633
2014-11-20,13.100000381469727,12.5,12.5,13.029999732971191,7864022.0,11.710538864135742
2014-11-21,13.079999923706055,12.84000015258789,12.960000038146973,12.979999542236328,6004551.0,11.665602684020996
2014-11-24,13.4399995803833,12.970000267028809,13.25,12.989999771118164,8810015.0,11.674589157104492
2014-11-25,14.289999961853027,12.800000190734863,13.020000457763672,14.289999961853027,20597537.0,12.842947006225586
2014-11-26,14.680000305175781,13.819999694824219,14.0,14.220000267028809,12710933.0,12.780037879943848
2014-11-27,14.359999656677246,13.90999984741211,14.220000267028809,14.170000076293945,7935710.0,12.735099792480469
2014-11-28,14.170000076293945,13.619999885559082,14.170000076293945,14.020000457763672,7798447.0,12.600289344787598
2014-12-01,14.010000228881836,13.640000343322754,13.979999542236328,13.949999809265137,7442745.0,12.53737735748291
2014-12-02,14.479999542236328,13.789999961853027,13.829999923706055,14.1899995803833,9236230.0,12.753073692321777
2014-12-03,14.880000114440918,14.050000190734863,14.100000381469727,14.319999694824219,11133639.0,12.869909286499023
2014-12-04,14.729999542236328,14.149999618530273,14.369999885559082,14.449999809265137,7704476.0,12.98674488067627
2014-12-05,14.550000190734863,13.289999961853027,14.539999961853027,13.680000305175781,9938157.0,12.294719696044922
2014-12-08,14.050000190734863,13.210000038146973,13.600000381469727,13.890000343322754,8445402.0,12.483453750610352
2014-12-09,14.670000076293945,13.390000343322754,13.800000190734863,13.949999809265137,11374721.0,12.53737735748291
2014-12-10,14.460000038146973,13.5,13.850000381469727,14.390000343322754,6418954.0,12.932820320129395
2014-12-11,15.770000457763672,14.260000228881836,14.300000190734863,15.630000114440918,12938472.0,14.04725456237793
2014-12-12,15.550000190734863,15.050000190734863,15.539999961853027,15.210000038146973,7259256.0,13.669785499572754
2014-12-15,15.279999732971191,14.6899995803833,15.079999923706055,15.119999885559082,5170653.0,13.588898658752441
2014-12-16,15.079999923706055,14.6899995803833,14.84000015258789,14.920000076293945,3591610.0,13.409151077270508
2014-12-17,14.949999809265137,14.380000114440918,14.930000305175781,14.609999656677246,5675583.0,13.130542755126953
2014-12-18,14.880000114440918,14.600000381469727,14.670000076293945,14.710000038146973,3791177.0,13.220416069030762
2014-12-19,15.40999984741211,14.729999542236328,14.729999542236328,15.369999885559082,9363242.0,13.813583374023438
2014-12-22,15.680000305175781,14.180000305175781,15.380000114440918,14.369999885559082,9217493.0,12.914847373962402
2014-12-23,15.069999694824219,13.199999809265137,14.350000381469727,14.220000267028809,7046640.0,12.780037879943848
2014-12-24,14.40999984741211,13.819999694824219,14.0,13.979999542236328,2764583.0,12.564339637756348
2014-12-25,14.4399995803833,14.079999923706055,14.100000381469727,14.350000381469727,2472286.0,12.896871566772461
2014-12-26,14.6899995803833,14.270000457763672,14.4399995803833,14.670000076293945,3780757.0,13.184467315673828
2014-12-29,15.180000305175781,14.619999885559082,14.710000038146973,14.949999809265137,5498512.0,13.436114311218262
2014-12-30,14.930000305175781,14.279999732971191,14.930000305175781,14.460000038146973,3118728.0,12.995733261108398
2014-12-31,15.569999694824219,14.25,14.470000267028809,15.289999961853027,6749899.0,13.741683959960938
2015-01-05,16.280000686645508,15.350000381469727,15.390000343322754,15.760000228881836,10905429.0,14.164091110229492
2015-01-06,15.699999809265137,15.0,15.699999809265137,15.199999809265137,5222153.0,13.660798072814941
2015-01-07,15.359999656677246,14.880000114440918,15.029999732971191,15.1899995803833,4382139.0,13.651809692382812
2015-01-08,15.289999961853027,14.800000190734863,15.180000305175781,14.819999694824219,2554311.0,13.3192777633667
2015-01-09,15.149999618530273,14.609999656677246,14.75,14.670000076293945,3045328.0,13.184467315673828
2015-01-12,14.579999923706055,13.979999542236328,14.579999923706055,14.100000381469727,3789537.0,12.672187805175781
2015-01-13,14.5,14.100000381469727,14.100000381469727,14.479999542236328,2312578.0,13.013707160949707
2015-01-14,14.600000381469727,14.15999984741211,14.449999809265137,14.34000015258789,1435005.0,12.887885093688965
2015-01-15,14.649999618530273,14.229999542236328,14.350000381469727,14.600000381469727,2095773.0,13.121557235717773
2015-01-16,14.890000343322754,14.5,14.5600004196167,14.600000381469727,2133175.0,13.121557235717773
2015-01-19,14.4399995803833,13.140000343322754,14.0,13.65999984741211,3001179.0,12.276742935180664
2015-01-20,14.399999618530273,13.8100004196167,13.880000114440918,14.270000457763672,2155494.0,12.824974060058594
2015-01-21,15.149999618530273,14.130000114440918,14.289999961853027,14.9399995803833,4916425.0,13.42712688446045
2015-01-22,15.350000381469727,14.770000457763672,14.899999618530273,15.210000038146973,4738020.0,13.669785499572754
2015-01-23,15.319999694824219,15.0,15.149999618530273,15.279999732971191,3289748.0,13.732696533203125
2015-01-26,15.430000305175781,15.180000305175781,15.199999809265137,15.390000343322754,2729163.0,13.831559181213379
2015-01-27,15.649999618530273,15.0,15.489999771118164,15.25,3479559.0,13.705734252929688
2015-01-28,15.850000381469727,14.859999656677246,15.1899995803833,15.800000190734863,8497338.0,14.200040817260742
2015-01-29,15.859999656677246,15.25,15.5,15.640000343322754,6931826.0,14.056242942810059
2015-01-30,15.949999809265137,15.180000305175781,15.649999618530273,15.539999961853027,8745728.0,13.96636962890625
2015-02-02,15.449999809265137,15.010000228881836,15.279999732971191,15.119999885559082,4537762.0,13.588898658752441
2015-02-03,15.34000015258789,14.850000381469727,15.1899995803833,15.260000228881836,5041814.0,13.714723587036133
2015-02-04,15.449999809265137,15.100000381469727,15.260000228881836,15.329999923706055,4644206.0,13.777634620666504
2015-02-05,15.600000381469727,15.210000038146973,15.520000457763672,15.399999618530273,6204989.0,13.840544700622559
2015-02-06,15.390000343322754,14.899999618530273,15.289999961853027,15.220000267028809,4949352.0,13.678772926330566
2015-02-09,15.289999961853027,14.930000305175781,15.109999656677246,15.020000457763672,4066430.0,13.49902629852295
2015-02-10,15.050000190734863,14.760000228881836,15.050000190734863,14.920000076293945,2017801.0,13.409151077270508
2015-02-11,15.029999732971191,14.84000015258789,14.949999809265137,14.960000038146973,1607478.0,13.445100784301758
2015-02-12,15.119999885559082,14.619999885559082,14.949999809265137,14.979999542236328,2230070.0,13.463075637817383
2015-02-13,15.319999694824219,14.9399995803833,14.979999542236328,15.100000381469727,3485177.0,13.57092571258545
2015-02-16,15.199999809265137,14.880000114440918,15.0600004196167,15.140000343322754,2574257.0,13.606874465942383
2015-02-17,15.550000190734863,15.109999656677246,15.1899995803833,15.380000114440918,3290711.0,13.822571754455566
2015-02-25,15.75,15.1899995803833,15.449999809265137,15.739999771118164,4310072.0,14.146116256713867
2015-02-26,15.880000114440918,15.510000228881836,15.729999542236328,15.760000228881836,3297790.0,14.164091110229492
2015-02-27,16.18000030517578,15.630000114440918,15.760000228881836,15.819999694824219,4644026.0,14.21801471710205
2015-03-02,16.149999618530273,15.75,15.989999771118164,15.9399995803833,2938818.0,14.325862884521484
2015-03-03,16.170000076293945,15.5,15.949999809265137,15.680000305175781,3983580.0,14.092190742492676
2015-03-04,15.680000305175781,15.359999656677246,15.619999885559082,15.600000381469727,3398894.0,14.020293235778809
2015-03-05,16.5,15.399999618530273,15.930000305175781,15.479999542236328,13700623.0,13.912444114685059
2015-03-06,15.729999542236328,14.84000015258789,15.399999618530273,15.180000305175781,6468349.0,13.642824172973633
2015-03-09,15.25,14.710000038146973,15.130000114440918,15.1899995803833,3182148.0,13.651809692382812
2015-03-10,15.25,14.920000076293945,15.180000305175781,15.229999542236328,2981315.0,13.687760353088379
2015-03-11,15.260000228881836,14.90999984741211,15.199999809265137,15.15999984741211,3218494.0,13.624849319458008
2015-03-12,15.399999618530273,15.100000381469727,15.15999984741211,15.390000343322754,3337489.0,13.831559181213379
2015-03-13,15.770000457763672,15.300000190734863,15.390000343322754,15.40999984741211,3144132.0,13.849532127380371
2015-03-16,15.760000228881836,15.380000114440918,15.600000381469727,15.6899995803833,4344437.0,14.101179122924805
2015-03-17,16.200000762939453,15.649999618530273,15.6899995803833,16.049999237060547,8094815.0,14.424724578857422
2015-03-18,16.329999923706055,15.890000343322754,16.079999923706055,16.260000228881836,5969706.0,14.613458633422852
2015-03-19,16.299999237060547,15.850000381469727,16.299999237060547,16.049999237060547,5937165.0,14.424724578857422
2015-03-20,16.530000686645508,15.930000305175781,16.0,16.510000228881836,7520599.0,14.838143348693848
2015-03-23,16.950000762939453,16.360000610351562,16.6200008392334,16.649999618530273,7965956.0,14.963966369628906
2015-03-24,16.729999542236328,15.789999961853027,16.649999618530273,16.309999465942383,6822837.0,14.658394813537598
2015-03-25,16.399999618530273,15.859999656677246,16.34000015258789,16.06999969482422,5447063.0,14.44269847869873
2015-03-26,17.389999389648438,15.890000343322754,16.110000610351562,17.350000381469727,13060025.0,15.5930814743042
2015-03-27,17.34000015258789,16.799999237060547,17.280000686645508,17.06999969482422,7397030.0,15.341436386108398
2015-03-30,17.670000076293945,16.81999969482422,17.06999969482422,17.520000457763672,7995304.0,15.745868682861328
2015-03-31,17.8700008392334,16.90999984741211,17.860000610351562,17.030000686645508,8714719.0,15.305486679077148
2015-04-01,17.1200008392334,16.81999969482422,16.899999618530273,17.040000915527344,6335493.0,15.314475059509277
2015-04-02,17.110000610351562,16.829999923706055,17.010000228881836,17.059999465942383,5400762.0,15.33244800567627
2015-04-03,17.290000915527344,16.93000030517578,16.950000762939453,17.15999984741211,5994643.0,15.422322273254395
2015-04-07,17.479999542236328,17.18000030517578,17.219999313354492,17.43000030517578,6458591.0,15.664981842041016
2015-04-08,18.1299991607666,17.389999389648438,17.420000076293945,17.84000015258789,9230409.0,16.033462524414062
2015-04-09,17.899999618530273,16.610000610351562,17.84000015258789,17.31999969482422,6872302.0,15.566119194030762
2015-04-10,17.579999923706055,16.93000030517578,17.229999542236328,17.549999237060547,5298100.0,15.772826194763184
2015-04-13,18.350000381469727,17.399999618530273,17.559999465942383,18.299999237060547,9313598.0,16.446882247924805
2015-04-14,18.299999237060547,17.739999771118164,18.190000534057617,17.950000762939453,6496332.0,16.132326126098633
2015-04-15,17.93000030517578,17.059999465942383,17.93000030517578,17.270000457763672,5195419.0,15.5211820602417
2015-04-16,17.5,16.8799991607666,17.010000228881836,17.3799991607666,3683579.0,15.62004280090332
2015-04-17,17.8700008392334,17.459999084472656,17.510000228881836,17.739999771118164,6785165.0,15.943589210510254
2015-04-20,18.09000015258789,17.079999923706055,17.729999542236328,17.290000915527344,7446459.0,15.53916072845459
2015-04-21,17.530000686645508,17.010000228881836,17.209999084472656,17.3799991607666,8859120.0,15.62004280090332
2015-04-22,18.270000457763672,17.3700008392334,17.43000030517578,17.959999084472656,16672159.0,16.14130973815918
2015-04-23,18.459999084472656,17.889999389648438,17.899999618530273,18.329999923706055,17395831.0,16.47384262084961
2015-04-24,18.270000457763672,17.510000228881836,18.149999618530273,17.790000915527344,10441390.0,15.988527297973633
2015-04-27,18.8799991607666,17.649999618530273,17.899999618530273,18.649999618530273,17565105.0,16.761438369750977
2015-04-28,18.649999618530273,17.600000381469727,18.649999618530273,17.829999923706055,15008270.0,16.02447509765625
2015-04-29,17.979999542236328,17.309999465942383,17.639999389648438,17.90999984741211,8368539.0,16.09637451171875
2015-04-30,18.170000076293945,17.709999084472656,17.790000915527344,18.06999969482422,11114311.0,16.240171432495117
2015-05-04,18.68000030517578,18.049999237060547,18.059999465942383,18.549999237060547,16635193.0,16.671566009521484
2015-05-05,18.530000686645508,16.899999618530273,18.530000686645508,17.219999313354492,13183941.0,15.476245880126953
2015-05-06,17.260000228881836,16.479999542236328,17.18000030517578,16.549999237060547,9016801.0,14.874092102050781
2015-05-07,16.510000228881836,15.710000038146973,16.510000228881836,15.75,7535998.0,14.155102729797363
2015-05-08,16.200000762939453,15.850000381469727,15.9399995803833,16.149999618530273,6515073.0,14.51459789276123
2015-05-11,16.59000015258789,16.209999084472656,16.399999618530273,16.56999969482422,7776073.0,14.89206600189209
2015-05-12,16.93000030517578,16.559999465942383,16.579999923706055,16.690000534057617,7093193.0,14.999916076660156
2015-05-13,16.940000534057617,16.440000534057617,16.690000534057617,16.81999969482422,7950484.0,15.116751670837402
2015-05-14,16.90999984741211,16.219999313354492,16.850000381469727,16.43000030517578,6507355.0,14.76624584197998
2015-05-15,16.420000076293945,15.770000457763672,16.420000076293945,15.9399995803833,7847770.0,14.325862884521484
2015-05-18,16.200000762939453,15.6899995803833,15.850000381469727,15.899999618530273,5552511.0,14.289913177490234
2015-05-19,16.440000534057617,15.949999809265137,16.0,16.3799991607666,8197692.0,14.721306800842285
2015-05-20,16.700000762939453,16.350000381469727,16.399999618530273,16.479999542236328,10516980.0,14.811180114746094
2015-05-21,17.0,16.209999084472656,16.479999542236328,16.979999542236328,11043848.0,15.260549545288086
2015-05-22,17.479999542236328,16.799999237060547,17.049999237060547,17.3700008392334,14164643.0,15.611058235168457
2015-05-25,17.860000610351562,17.200000762939453,17.299999237060547,17.850000381469727,14345772.0,16.042451858520508
2015-05-26,18.260000228881836,17.520000457763672,17.969999313354492,18.139999389648438,16376758.0,16.303083419799805
2015-05-27,18.15999984741211,17.68000030517578,18.15999984741211,18.09000015258789,12180042.0,16.258146286010742
2015-05-28,18.75,16.700000762939453,18.049999237060547,17.020000457763672,17596243.0,15.296501159667969
2015-05-29,17.350000381469727,16.510000228881836,17.059999465942383,16.989999771118164,9548840.0,15.269536972045898
2015-06-01,18.100000381469727,16.850000381469727,17.06999969482422,18.0,11557141.0,16.177263259887695
2015-06-02,18.829999923706055,17.809999465942383,18.059999465942383,18.739999771118164,19728214.0,16.842327117919922
2015-06-03,18.979999542236328,17.829999923706055,18.799999237060547,18.360000610351562,15991637.0,16.50080680847168
2015-06-04,18.469999313354492,16.90999984741211,18.360000610351562,17.959999084472656,14078282.0,16.14130973815918
2015-06-05,19.760000228881836,18.049999237060547,18.149999618530273,19.760000228881836,30600352.0,17.759037017822266
2015-06-08,20.549999237060547,19.420000076293945,19.959999084472656,19.950000762939453,29197493.0,17.929798126220703
2015-06-09,20.040000915527344,19.18000030517578,19.979999542236328,19.510000228881836,15853340.0,17.534353256225586
2015-06-10,20.600000381469727,19.139999389648438,19.40999984741211,20.049999237060547,20538792.0,18.019668579101562
2015-06-11,20.09000015258789,19.3700008392334,20.059999465942383,19.889999389648438,15369416.0,17.875871658325195
2015-06-12,20.780000686645508,20.0,20.200000762939453,20.18000030517578,18032648.0,18.136507034301758
2015-06-15,21.15999984741211,19.860000610351562,20.149999618530273,20.639999389648438,21647174.0,18.5499267578125
2015-06-16,21.030000686645508,19.600000381469727,20.5,19.889999389648438,18886996.0,17.875871658325195
2015-06-17,19.899999618530273,18.75,19.81999969482422,19.600000381469727,13641681.0,17.6152400970459
2015-06-18,20.100000381469727,18.8700008392334,19.700000762939453,19.100000381469727,11884173.0,17.165870666503906
2015-06-19,18.799999237060547,17.010000228881836,18.799999237060547,17.010000228881836,10366555.0,15.449284553527832
2015-06-23,17.079999923706055,15.710000038146973,16.780000686645508,17.030000686645508,14586194.0,15.467449188232422
2015-06-24,17.489999771118164,16.90999984741211,17.100000381469727,17.43000030517578,12740509.0,15.83074951171875
2015-06-25,17.600000381469727,16.5,17.399999618530273,16.510000228881836,12065616.0,14.995162010192871
2015-06-26,16.190000534057617,14.859999656677246,16.0,14.880000114440918,14442977.0,13.514718055725098
2015-06-29,15.5,13.699999809265137,15.350000381469727,14.210000038146973,15224290.0,12.906192779541016
2015-06-30,15.34000015258789,13.529999732971191,14.010000228881836,15.229999542236328,12190698.0,13.83260440826416
2015-07-01,15.470000267028809,14.399999618530273,15.100000381469727,14.470000267028809,11945787.0,13.14233684539795
2015-07-02,14.579999923706055,13.199999809265137,14.329999923706055,13.350000381469727,9611805.0,12.125100135803223
2015-07-03,13.4399995803833,12.100000381469727,13.119999885559082,12.119999885559082,11654278.0,11.007955551147461
2015-07-06,13.319999694824219,10.979999542236328,13.319999694824219,11.850000381469727,14121744.0,10.76272964477539
2015-07-07,12.399999618530273,11.15999984741211,11.510000228881836,11.979999542236328,17680369.0,10.8808012008667
2015-07-08,11.199999809265137,10.779999732971191,10.779999732971191,10.779999732971191,17371385.0,9.79090404510498
2015-07-09,11.859999656677246,10.670000076293945,10.670000076293945,11.859999656677246,10565592.0,10.771811485290527
2015-07-10,13.050000190734863,12.020000457763672,12.239999771118164,13.050000190734863,14388488.0,11.852625846862793
2015-07-13,14.359999656677246,13.199999809265137,13.399999618530273,14.359999656677246,24050712.0,13.042428016662598
2015-07-14,14.84000015258789,13.5,13.989999771118164,13.720000267028809,19616689.0,12.461151123046875
2015-07-15,13.539999961853027,12.5,13.5,12.510000228881836,12870896.0,11.36217212677002
2015-07-16,13.300000190734863,12.149999618530273,12.3100004196167,13.020000457763672,10323407.0,11.825379371643066
2015-07-17,13.890000343322754,13.010000228881836,13.130000114440918,13.739999771118164,9479987.0,12.479315757751465
2015-07-20,13.9399995803833,13.3100004196167,13.670000076293945,13.75,12230856.0,12.488398551940918
2015-07-21,13.850000381469727,13.329999923706055,13.420000076293945,13.699999809265137,9128808.0,12.442986488342285
2015-07-22,13.9399995803833,13.239999771118164,13.65999984741211,13.680000305175781,10932360.0,12.424821853637695
2015-07-23,14.229999542236328,13.600000381469727,13.630000114440918,14.130000114440918,12917622.0,12.833532333374023
2015-07-24,14.289999961853027,13.720000267028809,14.199999809265137,13.8100004196167,12761762.0,12.54289436340332
2015-07-27,13.770000457763672,12.430000305175781,13.399999618530273,12.430000305175781,10040559.0,11.289512634277344
2015-07-28,12.649999618530273,11.449999809265137,11.880000114440918,12.390000343322754,11956469.0,11.253183364868164
2015-07-29,13.149999618530273,12.050000190734863,12.449999809265137,13.100000381469727,7293084.0,11.898038864135742
2015-07-30,13.4399995803833,12.729999542236328,13.109999656677246,12.869999885559082,6993730.0,11.689141273498535
2015-07-31,13.180000305175781,12.699999809265137,12.720000267028809,12.949999809265137,5030754.0,11.761800765991211
2015-08-03,13.199999809265137,12.609999656677246,12.609999656677246,12.949999809265137,4893512.0,11.761800765991211
2015-08-04,14.260000228881836,12.949999809265137,12.949999809265137,14.220000267028809,9265615.0,12.915275573730469
2015-08-05,14.369999885559082,13.770000457763672,13.899999618530273,13.800000190734863,8701563.0,12.53381061553955
2015-08-06,14.149999618530273,13.600000381469727,13.600000381469727,13.869999885559082,3607392.0,12.59738826751709
2015-08-07,14.239999771118164,13.869999885559082,13.90999984741211,13.989999771118164,7607066.0,12.706377029418945
2015-08-10,14.699999809265137,13.989999771118164,14.300000190734863,14.609999656677246,11406463.0,13.269491195678711
2015-08-11,15.100000381469727,14.199999809265137,14.5,14.90999984741211,13817220.0,13.541964530944824
2015-08-12,14.819999694824219,14.109999656677246,14.609999656677246,14.149999618530273,9221420.0,12.851696968078613
2015-08-13,14.550000190734863,13.890000343322754,14.010000228881836,14.5,6569328.0,13.169584274291992
2015-08-14,14.819999694824219,14.430000305175781,14.5600004196167,14.65999984741211,6995519.0,13.314903259277344
2015-08-17,15.149999618530273,14.1899995803833,14.579999923706055,15.100000381469727,10248179.0,13.714533805847168
2015-08-18,16.610000610351562,14.949999809265137,15.029999732971191,16.040000915527344,33133345.0,14.56828498840332
2015-08-19,17.639999389648438,14.510000228881836,15.579999923706055,17.639999389648438,28333277.0,16.0214786529541
2015-08-20,19.399999618530273,17.440000534057617,17.799999237060547,19.399999618530273,32513898.0,17.619997024536133
2015-08-21,19.729999542236328,17.850000381469727,18.81999969482422,18.40999984741211,33403529.0,16.7208309173584
2015-08-24,17.8700008392334,16.56999969482422,17.600000381469727,16.579999923706055,31892739.0,15.058737754821777
2015-08-25,17.469999313354492,14.920000076293945,15.729999542236328,15.0,19340576.0,13.62370777130127
2015-08-26,16.100000381469727,13.75,15.0,13.859999656677246,20373472.0,12.588305473327637
2015-08-27,14.529999732971191,12.800000190734863,14.270000457763672,14.229999542236328,21624181.0,12.924355506896973
2015-08-28,15.649999618530273,13.600000381469727,14.199999809265137,15.649999618530273,22950607.0,14.214068412780762
2015-08-31,16.350000381469727,15.0600004196167,15.149999618530273,15.710000038146973,18780874.0,14.268562316894531
2015-09-01,15.630000114440918,14.140000343322754,15.600000381469727,14.140000343322754,13789704.0,12.842616081237793
2015-09-02,14.390000343322754,12.729999542236328,12.729999542236328,12.729999542236328,10484532.0,11.561985969543457
2015-09-07,13.479999542236328,12.5,13.0,12.850000381469727,5774711.0,11.670976638793945
2015-09-08,13.550000190734863,12.539999961853027,12.850000381469727,13.5,6013407.0,12.261336326599121
2015-09-09,14.119999885559082,13.5,13.600000381469727,13.920000076293945,7871523.0,12.642801284790039
2015-09-10,14.199999809265137,13.399999618530273,13.800000190734863,13.75,5330166.0,12.488398551940918
2015-09-11,13.869999885559082,13.300000190734863,13.609999656677246,13.670000076293945,3906750.0,12.415738105773926
2015-09-14,13.949999809265137,12.399999618530273,13.90999984741211,12.619999885559082,5887791.0,11.462080001831055
2015-09-15,13.020000457763672,12.300000190734863,12.449999809265137,12.470000267028809,5125880.0,11.32584285736084
2015-09-16,13.710000038146973,12.5,12.720000267028809,13.5600004196167,4436391.0,12.315832138061523
2015-09-17,13.710000038146973,13.130000114440918,13.300000190734863,13.140000343322754,5783386.0,11.934368133544922
2015-09-18,13.3100004196167,12.920000076293945,13.15999984741211,13.119999885559082,3146218.0,11.916203498840332
2015-09-21,13.470000267028809,12.880000114440918,13.100000381469727,13.430000305175781,4380199.0,12.197759628295898
2015-09-22,13.649999618530273,13.270000457763672,13.420000076293945,13.399999618530273,4102220.0,12.170511245727539
2015-09-23,13.220000267028809,12.850000381469727,13.149999618530273,12.970000267028809,4597695.0,11.779966354370117
2015-09-24,13.25,12.930000305175781,12.9399995803833,13.229999542236328,3177465.0,12.016108512878418
2015-09-25,13.239999771118164,12.899999618530273,13.119999885559082,13.15999984741211,3545094.0,11.952532768249512
2015-09-28,13.970000267028809,12.899999618530273,13.210000038146973,13.949999809265137,5680787.0,12.670047760009766
2015-09-29,14.270000457763672,13.5600004196167,13.699999809265137,13.729999542236328,5141936.0,12.470232963562012
2015-09-30,13.890000343322754,13.550000190734863,13.6899995803833,13.699999809265137,2400846.0,12.442986488342285
2015-10-08,14.199999809265137,13.899999618530273,14.079999923706055,14.050000190734863,3986452.0,12.760873794555664
2015-10-09,14.130000114440918,13.859999656677246,14.029999732971191,14.069999694824219,3262810.0,12.779037475585938
2015-10-12,14.789999961853027,14.020000457763672,14.1899995803833,14.609999656677246,6147705.0,13.269491195678711
2015-10-13,15.050000190734863,14.449999809265137,14.550000190734863,14.850000381469727,3026476.0,13.487470626831055
2015-10-14,14.829999923706055,14.399999618530273,14.800000190734863,14.430000305175781,2626486.0,13.106006622314453
2015-10-15,14.829999923706055,14.289999961853027,14.399999618530273,14.8100004196167,3149178.0,13.451141357421875
2015-10-16,15.920000076293945,15.279999732971191,15.390000343322754,15.59000015258789,7526749.0,14.159573554992676
2015-10-19,15.800000190734863,15.050000190734863,15.5,15.3100004196167,3932093.0,13.905263900756836
2015-10-20,15.350000381469727,14.90999984741211,15.050000190734863,15.329999923706055,4666301.0,13.923429489135742
2015-10-21,15.479999542236328,13.899999618530273,15.399999618530273,14.029999732971191,5582130.0,12.742707252502441
2015-10-22,14.550000190734863,14.0,14.010000228881836,14.520000457763672,2747014.0,13.187748908996582
2015-10-23,14.829999923706055,14.399999618530273,14.569999694824219,14.8100004196167,3086577.0,13.451141357421875
2015-10-26,15.199999809265137,14.760000228881836,15.029999732971191,15.0600004196167,3903961.0,13.678202629089355
2015-10-27,14.989999771118164,14.220000267028809,14.989999771118164,14.869999885559082,2281648.0,13.505635261535645
2015-10-28,14.949999809265137,14.380000114440918,14.800000190734863,14.449999809265137,2994398.0,13.124171257019043
2015-10-29,14.880000114440918,14.470000267028809,14.550000190734863,14.619999885559082,1859311.0,13.278573989868164
2015-10-30,15.100000381469727,14.510000228881836,14.579999923706055,14.949999809265137,3093902.0,13.57829475402832
2015-11-02,16.450000762939453,14.65999984741211,14.699999809265137,15.6899995803833,9687561.0,14.250398635864258
2015-11-03,17.18000030517578,15.770000457763672,16.200000762939453,16.950000762939453,10451586.0,15.394789695739746
2015-11-04,17.479999542236328,16.440000534057617,16.770000457763672,17.15999984741211,12659148.0,15.585521697998047
2015-11-05,17.18000030517578,16.639999389648438,16.770000457763672,16.760000228881836,8767863.0,15.222222328186035
2015-11-06,16.989999771118164,16.65999984741211,16.850000381469727,16.860000610351562,6470570.0,15.31304931640625
2015-11-09,16.860000610351562,16.399999618530273,16.780000686645508,16.639999389648438,6745114.0,15.113231658935547
2015-11-10,17.5,16.40999984741211,16.40999984741211,16.850000381469727,8474903.0,15.303964614868164
2015-11-11,16.850000381469727,16.510000228881836,16.68000030517578,16.709999084472656,4390739.0,15.176809310913086
2015-11-12,17.170000076293945,16.43000030517578,16.729999542236328,16.639999389648438,5233071.0,15.113231658935547
2015-11-13,16.6200008392334,15.979999542236328,16.6200008392334,16.049999237060547,4780595.0,14.577367782592773
2015-11-16,16.34000015258789,15.850000381469727,15.899999618530273,16.299999237060547,2726779.0,14.804427146911621
2015-11-17,16.479999542236328,16.030000686645508,16.399999618530273,16.15999984741211,3717273.0,14.677274703979492
2015-11-18,16.950000762939453,16.079999923706055,16.170000076293945,16.809999465942383,7947189.0,15.267634391784668
2015-11-19,16.739999771118164,16.270000457763672,16.649999618530273,16.649999618530273,4771783.0,15.122315406799316
2015-11-20,16.799999237060547,16.43000030517578,16.600000381469727,16.56999969482422,3355353.0,15.049654960632324
2015-11-23,17.049999237060547,16.450000762939453,16.450000762939453,16.56999969482422,4426325.0,15.049654960632324
2015-11-24,16.549999237060547,16.0,16.489999771118164,16.260000228881836,3582061.0,14.768098831176758
2015-11-25,16.389999389648438,16.1299991607666,16.190000534057617,16.299999237060547,2952176.0,14.804427146911621
2015-11-26,16.450000762939453,16.1299991607666,16.329999923706055,16.290000915527344,3773436.0,14.795348167419434
2015-11-27,16.280000686645508,15.180000305175781,16.229999542236328,15.210000038146973,3726941.0,13.81443977355957
2015-11-30,15.600000381469727,14.800000190734863,15.1899995803833,15.539999961853027,2628461.0,14.114161491394043
2015-12-01,16.600000381469727,15.25,15.899999618530273,16.540000915527344,5124738.0,15.022408485412598
2015-12-02,16.899999618530273,16.100000381469727,16.420000076293945,16.610000610351562,5762273.0,15.08598518371582
2015-12-03,17.25,16.399999618530273,16.719999313354492,16.829999923706055,6237351.0,15.28580093383789
2015-12-04,17.200000762939453,16.549999237060547,16.610000610351562,16.649999618530273,4897346.0,15.122315406799316
2015-12-07,16.940000534057617,16.450000762939453,16.579999923706055,16.600000381469727,2955082.0,15.076903343200684
2015-12-08,17.0,16.559999465942383,16.68000030517578,16.709999084472656,4055668.0,15.176809310913086
2015-12-09,18.360000610351562,16.450000762939453,16.989999771118164,17.969999313354492,13717592.0,16.32120132446289
2015-12-10,17.700000762939453,17.149999618530273,17.700000762939453,17.549999237060547,8253077.0,15.939736366271973
2015-12-11,17.399999618530273,16.68000030517578,17.25,17.020000457763672,4916677.0,15.458369255065918
2015-12-14,17.100000381469727,16.59000015258789,16.6200008392334,17.030000686645508,5035136.0,15.467449188232422
2015-12-15,17.25,16.93000030517578,17.020000457763672,17.15999984741211,4154581.0,15.585521697998047
2015-12-16,17.479999542236328,16.889999389648438,17.15999984741211,17.030000686645508,3843833.0,15.467449188232422
2015-12-17,17.700000762939453,16.950000762939453,16.950000762939453,17.59000015258789,5872216.0,15.976067543029785
2015-12-18,18.40999984741211,17.270000457763672,17.559999465942383,18.170000076293945,8041924.0,16.502851486206055
2015-12-21,19.170000076293945,17.899999618530273,18.18000030517578,19.110000610351562,8994934.0,17.35660171508789
2015-12-22,21.020000457763672,18.690000534057617,19.149999618530273,21.020000457763672,15417151.0,19.091358184814453
2015-12-23,21.209999084472656,19.81999969482422,21.020000457763672,20.100000381469727,12393558.0,18.255769729614258
2015-12-24,20.0,19.200000762939453,19.899999618530273,19.950000762939453,7305516.0,18.119531631469727
2015-12-25,20.829999923706055,19.479999542236328,19.719999313354492,20.459999084472656,7770278.0,18.58273696899414
2015-12-28,20.579999923706055,18.600000381469727,20.31999969482422,18.729999542236328,8935424.0,17.0114688873291
2015-12-29,19.329999923706055,18.010000228881836,18.979999542236328,19.049999237060547,6836267.0,17.302108764648438
2015-12-30,19.579999923706055,18.690000534057617,18.8799991607666,19.290000915527344,6723789.0,17.52008819580078
2015-12-31,19.299999237060547,18.530000686645508,19.290000915527344,18.780000686645508,2835868.0,17.056884765625
2016-01-04,18.829999923706055,17.0,18.780000686645508,17.280000686645508,3612075.0,15.694512367248535
2016-01-05,17.479999542236328,16.200000762939453,16.75,16.889999389648438,6826995.0,15.340293884277344
2016-01-06,17.1299991607666,16.579999923706055,16.899999618530273,17.049999237060547,6567484.0,15.485613822937012
2016-01-07,16.979999542236328,15.350000381469727,16.979999542236328,15.350000381469727,1473500.0,13.941594123840332
2016-01-08,15.800000190734863,14.800000190734863,15.40999984741211,15.359999656677246,8866536.0,13.950675964355469
2016-01-11,15.140000343322754,13.819999694824219,15.029999732971191,13.829999923706055,7254479.0,12.561058044433594
2016-01-12,14.199999809265137,13.520000457763672,13.920000076293945,14.029999732971191,4017847.0,12.742707252502441
2016-01-13,14.300000190734863,13.460000038146973,14.140000343322754,13.8100004196167,5902872.0,12.54289436340332
2016-01-14,14.300000190734863,13.050000190734863,13.300000190734863,14.109999656677246,5219808.0,12.815367698669434
2016-01-15,14.59000015258789,13.699999809265137,14.100000381469727,14.0600004196167,5011146.0,12.769956588745117
2016-01-18,14.260000228881836,13.699999809265137,13.899999618530273,14.0600004196167,3967215.0,12.769956588745117
2016-01-19,14.529999732971191,13.819999694824219,14.050000190734863,14.390000343322754,5443339.0,13.069676399230957
2016-01-20,14.520000457763672,13.930000305175781,14.270000457763672,14.109999656677246,4561038.0,12.815367698669434
2016-01-21,14.199999809265137,13.130000114440918,13.859999656677246,13.1899995803833,3318660.0,11.979780197143555
2016-01-22,13.760000228881836,13.180000305175781,13.4399995803833,13.630000114440918,2203491.0,12.379408836364746
2016-01-25,14.350000381469727,13.5600004196167,13.75,14.1899995803833,4807892.0,12.88802719116211
2016-01-26,14.149999618530273,13.3100004196167,13.989999771118164,13.34000015258789,3508369.0,12.11601734161377
2016-01-27,14.470000267028809,13.109999656677246,13.449999809265137,14.390000343322754,4352868.0,13.069676399230957
2016-01-28,14.380000114440918,13.850000381469727,14.180000305175781,14.3100004196167,3451906.0,12.997016906738281
2016-01-29,14.979999542236328,14.100000381469727,14.100000381469727,14.869999885559082,4161522.0,13.505635261535645
2016-02-01,15.3100004196167,14.210000038146973,14.850000381469727,14.609999656677246,2853554.0,13.269491195678711
2016-02-02,15.100000381469727,14.350000381469727,14.5600004196167,15.050000190734863,2883466.0,13.669120788574219
2016-02-03,14.960000038146973,14.460000038146973,14.789999961853027,14.789999961853027,2090488.0,13.432974815368652
2016-02-04,14.970000267028809,14.710000038146973,14.75,14.84000015258789,1767683.0,13.478388786315918
2016-02-05,14.9399995803833,14.199999809265137,14.9399995803833,14.229999542236328,2155684.0,12.924355506896973
2016-02-15,14.229999542236328,13.65999984741211,13.65999984741211,14.0600004196167,1946656.0,12.769956588745117
2016-02-16,14.600000381469727,14.050000190734863,14.050000190734863,14.5,2835658.0,13.169584274291992
2016-02-17,14.739999771118164,14.399999618530273,14.510000228881836,14.6899995803833,2378591.0,13.342150688171387
2016-02-18,14.859999656677246,14.600000381469727,14.739999771118164,14.65999984741211,2660146.0,13.314903259277344
2016-02-19,15.25,14.529999732971191,14.609999656677246,15.09000015258789,4129184.0,13.705449104309082
2016-02-22,15.460000038146973,14.960000038146973,15.40999984741211,15.210000038146973,3452380.0,13.81443977355957
2016-02-23,15.210000038146973,14.779999732971191,15.210000038146973,14.949999809265137,2173190.0,13.57829475402832
2016-02-24,15.279999732971191,14.779999732971191,15.029999732971191,15.199999809265137,2774950.0,13.805356979370117
2016-02-25,15.210000038146973,13.979999542236328,15.210000038146973,13.979999542236328,3556366.0,12.697296142578125
2016-02-26,14.229999542236328,13.8100004196167,14.130000114440918,14.0600004196167,1885541.0,12.769956588745117
2016-02-29,14.25,13.4399995803833,14.069999694824219,13.680000305175781,3408933.0,12.424821853637695
2016-03-01,14.880000114440918,13.699999809265137,13.800000190734863,14.789999961853027,4375200.0,13.432974815368652
2016-03-02,15.569999694824219,14.520000457763672,14.6899995803833,15.460000038146973,7928328.0,14.041502952575684
2016-03-03,15.449999809265137,14.869999885559082,15.289999961853027,15.039999961853027,5869006.0,13.66003704071045
2016-03-04,15.220000267028809,14.5,14.920000076293945,14.75,3645421.0,13.396645545959473
2016-03-07,15.09000015258789,14.760000228881836,14.989999771118164,14.920000076293945,2932312.0,13.551048278808594
2016-03-08,15.079999923706055,14.229999542236328,14.920000076293945,14.989999771118164,4277697.0,13.6146240234375
2016-03-09,14.800000190734863,14.5,14.800000190734863,14.600000381469727,3064647.0,13.26041030883789
2016-03-10,14.739999771118164,14.229999542236328,14.579999923706055,14.329999923706055,2089900.0,13.015182495117188
2016-03-11,14.399999618530273,14.0600004196167,14.25,14.220000267028809,1110928.0,12.915275573730469
2016-03-14,14.850000381469727,14.319999694824219,14.350000381469727,14.59000015258789,2279550.0,13.251325607299805
2016-03-15,14.789999961853027,14.449999809265137,14.59000015258789,14.489999771118164,1655270.0,13.160501480102539
2016-03-16,14.649999618530273,14.329999923706055,14.649999618530273,14.390000343322754,1338601.0,13.069676399230957
2016-03-17,14.800000190734863,14.420000076293945,14.420000076293945,14.6899995803833,2022172.0,13.342150688171387
2016-03-18,15.130000114440918,14.699999809265137,14.779999732971191,15.100000381469727,3749273.0,13.714533805847168
2016-03-21,15.350000381469727,15.039999961853027,15.180000305175781,15.3100004196167,4009119.0,13.905263900756836
2016-03-22,15.25,14.960000038146973,15.25,15.09000015258789,3174511.0,13.705449104309082
2016-03-23,15.260000228881836,14.9399995803833,15.0,15.25,2313243.0,13.85076904296875
2016-03-24,15.199999809265137,14.920000076293945,15.1899995803833,14.960000038146973,3394901.0,13.587377548217773
2016-03-25,15.119999885559082,14.899999618530273,14.90999984741211,15.039999961853027,1672660.0,13.66003704071045
2016-03-28,15.350000381469727,15.079999923706055,15.119999885559082,15.210000038146973,5559178.0,13.81443977355957
2016-03-29,15.239999771118164,14.75,15.210000038146973,14.949999809265137,2634673.0,13.57829475402832
2016-03-30,15.350000381469727,14.970000267028809,14.970000267028809,15.34000015258789,2939732.0,13.932512283325195
2016-03-31,15.420000076293945,15.100000381469727,15.420000076293945,15.180000305175781,2506163.0,13.787192344665527
2016-04-01,15.289999961853027,14.949999809265137,15.109999656677246,15.25,2213936.0,13.85076904296875
2016-04-05,15.90999984741211,15.15999984741211,15.25,15.6899995803833,5789455.0,14.250398635864258
2016-04-06,15.75,15.399999618530273,15.670000076293945,15.5600004196167,2965225.0,14.13232707977295
2016-04-07,15.699999809265137,15.149999618530273,15.65999984741211,15.220000267028809,3629226.0,13.823521614074707
2016-04-08,15.430000305175781,15.079999923706055,15.079999923706055,15.34000015258789,1785579.0,13.932512283325195
2016-04-11,15.899999618530273,15.289999961853027,15.289999961853027,15.819999694824219,4265983.0,14.368470191955566
2016-04-12,15.880000114440918,15.550000190734863,15.819999694824219,15.649999618530273,2214956.0,14.214068412780762
2016-04-13,16.100000381469727,15.720000267028809,15.789999961853027,15.779999732971191,3275650.0,14.332140922546387
2016-04-14,15.970000267028809,15.699999809265137,15.880000114440918,15.949999809265137,2069377.0,14.486540794372559
2016-04-15,16.350000381469727,15.84000015258789,15.960000038146973,16.329999923706055,3932420.0,14.831676483154297
2016-04-18,16.459999084472656,16.09000015258789,16.31999969482422,16.15999984741211,3898335.0,14.677274703979492
2016-04-19,16.299999237060547,15.800000190734863,16.200000762939453,15.970000267028809,2651677.0,14.504708290100098
2016-04-20,16.18000030517578,15.300000190734863,16.020000457763672,15.489999771118164,4259463.0,14.068748474121094
2016-04-21,15.609999656677246,15.34000015258789,15.40999984741211,15.460000038146973,2224590.0,14.041502952575684
2016-04-22,15.539999961853027,15.210000038146973,15.380000114440918,15.460000038146973,1794829.0,14.041502952575684
2016-04-25,15.430000305175781,14.979999542236328,15.319999694824219,15.100000381469727,2458571.0,13.714533805847168
2016-04-26,15.239999771118164,14.880000114440918,15.079999923706055,15.180000305175781,2505535.0,13.787192344665527
2016-04-27,15.520000457763672,15.09000015258789,15.199999809265137,15.329999923706055,2483780.0,13.923429489135742
2016-04-28,15.430000305175781,15.199999809265137,15.350000381469727,15.329999923706055,1469566.0,13.923429489135742
2016-04-29,15.699999809265137,15.210000038146973,15.279999732971191,15.579999923706055,2686862.0,14.150490760803223
2016-05-03,16.0,15.510000228881836,15.710000038146973,15.989999771118164,3450053.0,14.522871971130371
2016-05-04,16.479999542236328,15.84000015258789,15.90999984741211,16.360000610351562,4864334.0,14.85892391204834
2016-05-05,17.15999984741211,16.260000228881836,16.309999465942383,16.969999313354492,4828916.0,15.41295337677002
2016-05-06,17.510000228881836,16.520000457763672,16.989999771118164,16.75,6518422.0,15.213141441345215
2016-05-09,16.790000915527344,16.31999969482422,16.700000762939453,16.450000762939453,4332776.0,14.940666198730469
2016-05-10,17.34000015258789,16.25,16.450000762939453,17.190000534057617,4252349.0,15.61276912689209
2016-05-11,17.200000762939453,16.719999313354492,17.190000534057617,16.889999389648438,3426470.0,15.340293884277344
2016-05-12,18.0,16.579999923706055,16.600000381469727,17.989999771118164,6102946.0,16.339365005493164
2016-05-13,18.100000381469727,17.559999465942383,17.75,17.700000762939453,3291044.0,16.07597541809082
2016-05-16,17.989999771118164,17.3799991607666,17.5,17.799999237060547,2760525.0,16.166799545288086
2016-05-17,18.450000762939453,17.479999542236328,17.649999618530273,17.559999465942383,4093681.0,15.948821067810059
2016-05-18,17.770000457763672,16.799999237060547,17.40999984741211,17.200000762939453,3056716.0,15.62185287475586
2016-05-19,18.799999237060547,17.079999923706055,17.200000762939453,18.420000076293945,6959538.0,16.72991371154785
2016-05-20,18.790000915527344,18.170000076293945,18.399999618530273,18.360000610351562,3016923.0,16.675418853759766
2016-05-23,19.0,18.200000762939453,18.200000762939453,18.559999465942383,2336961.0,16.857065200805664
2016-05-24,18.440000534057617,17.809999465942383,18.440000534057617,17.950000762939453,2743510.0,16.30303955078125
2016-05-25,18.239999771118164,17.809999465942383,17.950000762939453,18.0,1493910.0,16.34844970703125
2016-05-26,18.25,17.600000381469727,17.959999084472656,18.139999389648438,2216309.0,16.475605010986328
2016-05-27,18.290000915527344,17.600000381469727,18.18000030517578,17.68000030517578,2436400.0,16.057811737060547
2016-05-30,17.690000534057617,16.989999771118164,17.649999618530273,17.1299991607666,2661471.0,15.558273315429688
2016-05-31,17.920000076293945,17.18000030517578,17.18000030517578,17.860000610351562,5215324.0,16.221296310424805
2016-06-01,17.969999313354492,17.75,17.75,17.81999969482422,2289193.0,16.184965133666992
2016-06-02,18.18000030517578,17.770000457763672,17.899999618530273,17.8700008392334,2574204.0,16.230379104614258
2016-06-03,18.450000762939453,17.510000228881836,17.799999237060547,18.389999389648438,3941741.0,16.702665328979492
2016-06-06,18.56999969482422,18.010000228881836,18.350000381469727,18.31999969482422,2851322.0,16.639089584350586
2016-06-07,18.31999969482422,18.030000686645508,18.1200008392334,18.200000762939453,1473232.0,16.530099868774414
2016-06-08,18.0,17.549999237060547,18.0,17.700000762939453,1205007.0,16.254596710205078
2016-06-13,17.639999389648438,17.100000381469727,17.489999771118164,17.100000381469727,1454537.0,15.703595161437988
2016-06-14,17.389999389648438,17.139999389648438,17.34000015258789,17.3799991607666,926442.0,15.96072769165039
2016-06-15,17.979999542236328,17.15999984741211,17.15999984741211,17.950000762939453,2179127.0,16.48418426513672
2016-06-16,18.3799991607666,17.65999984741211,17.850000381469727,18.34000015258789,2493611.0,16.842334747314453
2016-06-17,18.700000762939453,17.989999771118164,18.34000015258789,18.1200008392334,2659998.0,16.640300750732422
2016-06-20,19.100000381469727,18.1299991607666,18.25,19.059999465942383,4010007.0,17.503538131713867
2016-06-21,19.3799991607666,18.559999465942383,19.09000015258789,18.780000686645508,3814595.0,17.24640464782715
2016-06-22,19.1200008392334,18.6299991607666,18.649999618530273,18.920000076293945,1868245.0,17.374971389770508
2016-06-23,19.06999969482422,18.420000076293945,18.989999771118164,18.600000381469727,2469651.0,17.08110237121582
2016-06-24,18.8799991607666,18.31999969482422,18.610000610351562,18.690000534057617,1720987.0,17.16375160217285
2016-06-27,20.149999618530273,18.5,18.5,19.979999542236328,4654924.0,18.348411560058594
2016-06-28,20.25,19.549999237060547,19.979999542236328,19.950000762939453,2610960.0,18.320859909057617
2016-06-29,20.5,19.799999237060547,19.950000762939453,20.479999542236328,2750275.0,18.80757713317871
2016-06-30,20.420000076293945,19.93000030517578,20.209999084472656,20.200000762939453,1940267.0,18.550445556640625
2016-07-01,20.3700008392334,19.709999084472656,20.170000076293945,20.200000762939453,1214717.0,18.550445556640625
2016-07-04,20.829999923706055,19.90999984741211,20.1299991607666,20.809999465942383,3262915.0,19.11063003540039
2016-07-05,21.100000381469727,20.440000534057617,20.809999465942383,20.530000686645508,1880055.0,18.853496551513672
2016-07-06,20.75,20.299999237060547,20.530000686645508,20.649999618530273,1456845.0,18.963695526123047
2016-07-07,20.700000762939453,20.18000030517578,20.65999984741211,20.520000457763672,1723119.0,18.844314575195312
2016-07-08,20.479999542236328,20.100000381469727,20.479999542236328,20.15999984741211,1910871.0,18.51371192932129
2016-07-11,20.360000610351562,19.899999618530273,20.360000610351562,20.149999618530273,1187261.0,18.504526138305664
2016-07-12,20.450000762939453,19.90999984741211,20.15999984741211,20.3799991607666,2091521.0,18.71574592590332
2016-07-13,20.899999618530273,20.280000686645508,20.280000686645508,20.489999771118164,3031710.0,18.816762924194336
2016-07-14,20.729999542236328,20.020000457763672,20.489999771118164,20.299999237060547,1771767.0,18.64227867126465
2016-07-15,20.639999389648438,20.110000610351562,20.299999237060547,20.459999084472656,1154260.0,18.789213180541992
2016-07-18,20.75,20.229999542236328,20.5,20.549999237060547,1354872.0,18.871862411499023
2016-07-19,20.68000030517578,20.299999237060547,20.549999237060547,20.40999984741211,1808535.0,18.743295669555664
2016-07-20,20.5,20.110000610351562,20.360000610351562,20.209999084472656,1522419.0,18.55962562561035
2016-07-21,20.290000915527344,19.950000762939453,20.010000228881836,19.989999771118164,1012465.0,18.35759162902832
2016-07-22,20.219999313354492,19.809999465942383,19.979999542236328,20.0,1534300.0,18.366775512695312
2016-07-25,20.139999389648438,19.950000762939453,20.0,20.020000457763672,731911.0,18.385143280029297
2016-07-26,20.8799991607666,19.780000686645508,20.049999237060547,20.799999237060547,3381537.0,19.1014461517334
2016-07-27,21.190000534057617,19.68000030517578,20.75,20.200000762939453,3166530.0,18.550445556640625
2016-07-28,21.950000762939453,19.829999923706055,20.030000686645508,21.93000030517578,5791349.0,20.139171600341797
2016-07-29,22.0,21.510000228881836,21.93000030517578,21.790000915527344,2728513.0,20.010602951049805
2016-08-01,21.989999771118164,21.110000610351562,21.700000762939453,21.81999969482422,2703090.0,20.03815460205078
2016-08-02,21.809999465942383,21.110000610351562,21.760000228881836,21.440000534057617,1903154.0,19.689184188842773
2016-08-03,21.68000030517578,20.93000030517578,21.40999984741211,21.639999389648438,1957020.0,19.872852325439453
2016-08-04,21.84000015258789,21.200000762939453,21.489999771118164,21.389999389648438,1525266.0,19.643266677856445
2016-08-05,22.15999984741211,21.219999313354492,21.239999771118164,21.399999618530273,2440132.0,19.652450561523438
2016-08-08,21.399999618530273,20.860000610351562,21.079999923706055,21.299999237060547,1538465.0,19.560617446899414
2016-08-09,21.989999771118164,21.100000381469727,21.110000610351562,21.809999465942383,1601209.0,20.028968811035156
2016-08-10,22.0,21.399999618530273,21.799999237060547,21.6200008392334,1816088.0,19.8544864654541
2016-08-11,21.780000686645508,21.299999237060547,21.40999984741211,21.40999984741211,878988.0,19.661632537841797
2016-08-12,22.100000381469727,21.219999313354492,21.219999313354492,21.989999771118164,1785727.0,20.194271087646484
2016-08-15,23.959999084472656,22.149999618530273,22.149999618530273,23.739999771118164,5474568.0,21.80136489868164
2016-08-16,23.920000076293945,23.1200008392334,23.540000915527344,23.75,4448160.0,21.810544967651367
2016-08-17,23.739999771118164,22.899999618530273,23.729999542236328,22.989999771118164,2996459.0,21.112607955932617
2016-08-18,23.200000762939453,22.770000457763672,23.139999389648438,22.989999771118164,2282273.0,21.112607955932617
2016-08-19,23.0,22.399999618530273,22.899999618530273,22.549999237060547,2955254.0,20.708538055419922
2016-08-22,22.899999618530273,22.450000762939453,22.459999084472656,22.489999771118164,1407369.0,20.653438568115234
2016-08-23,22.799999237060547,22.389999389648438,22.489999771118164,22.479999542236328,1285767.0,20.644256591796875
2016-08-24,22.639999389648438,21.649999618530273,22.479999542236328,21.68000030517578,5576277.0,19.90958595275879
2016-08-25,21.799999237060547,21.0,21.5,21.690000534057617,3463811.0,19.91876983642578
2016-08-26,21.989999771118164,21.520000457763672,21.600000381469727,21.959999084472656,1959134.0,20.16672134399414
2016-08-29,22.280000686645508,21.799999237060547,21.799999237060547,22.100000381469727,1647570.0,20.2952880859375
2016-08-30,22.469999313354492,21.90999984741211,22.100000381469727,22.399999618530273,1664822.0,20.570789337158203
2016-08-31,22.5,22.06999969482422,22.450000762939453,22.3700008392334,1168602.0,20.54323959350586
2016-09-01,22.440000534057617,22.200000762939453,22.440000534057617,22.280000686645508,893519.0,20.460590362548828
2016-09-02,22.34000015258789,21.700000762939453,22.34000015258789,22.09000015258789,1807207.0,20.286104202270508
2016-09-05,22.290000915527344,21.799999237060547,22.030000686645508,21.829999923706055,849979.0,20.047334671020508
2016-09-06,22.079999923706055,21.510000228881836,21.610000610351562,21.979999542236328,1128220.0,20.185087203979492
2016-09-07,22.440000534057617,21.889999389648438,21.889999389648438,22.219999313354492,2148599.0,20.405488967895508
2016-09-08,23.290000915527344,22.25,22.280000686645508,22.920000076293945,2490794.0,21.04832649230957
2016-09-09,22.899999618530273,22.360000610351562,22.799999237060547,22.520000457763672,1219712.0,20.68099021911621
2016-09-12,22.31999969482422,21.020000457763672,22.149999618530273,21.290000915527344,2819541.0,19.551433563232422
2016-09-13,21.899999618530273,20.81999969482422,21.5,21.309999465942383,2243853.0,19.56979751586914
2016-09-14,21.469999313354492,21.030000686645508,21.100000381469727,21.420000076293945,1115569.0,19.670820236206055
2016-09-19,21.809999465942383,21.219999313354492,21.420000076293945,21.700000762939453,868190.0,19.927953720092773
2016-09-20,21.829999923706055,21.280000686645508,21.700000762939453,21.360000610351562,1137015.0,19.615718841552734
2016-09-21,21.940000534057617,21.06999969482422,21.360000610351562,21.90999984741211,1502782.0,20.120803833007812
2016-09-22,22.329999923706055,21.700000762939453,22.200000762939453,21.90999984741211,1367058.0,20.120803833007812
2016-09-23,22.299999237060547,21.780000686645508,22.280000686645508,21.81999969482422,891257.0,20.03815460205078
2016-09-26,21.950000762939453,21.329999923706055,21.950000762939453,21.469999313354492,1367771.0,19.716732025146484
2016-09-27,21.93000030517578,21.219999313354492,21.3700008392334,21.860000610351562,1546690.0,20.074886322021484
2016-09-28,22.049999237060547,21.68000030517578,22.049999237060547,21.940000534057617,977564.0,20.14835548400879
2016-09-29,22.3799991607666,21.829999923706055,21.940000534057617,21.899999618530273,1081183.0,20.111621856689453
2016-09-30,22.18000030517578,21.780000686645508,21.799999237060547,22.1299991607666,689901.0,20.32283592224121
2016-10-10,22.420000076293945,21.65999984741211,21.950000762939453,22.049999237060547,1907585.0,20.249370574951172
2016-10-11,22.709999084472656,21.81999969482422,22.020000457763672,22.579999923706055,2847928.0,20.7360897064209
2016-10-12,22.799999237060547,22.309999465942383,22.579999923706055,22.670000076293945,1314413.0,20.81873893737793
2016-10-13,22.670000076293945,21.989999771118164,22.600000381469727,22.1200008392334,3281958.0,20.313655853271484
2016-10-14,22.18000030517578,21.40999984741211,22.1200008392334,21.610000610351562,2081233.0,19.84530258178711
2016-10-17,21.770000457763672,21.43000030517578,21.59000015258789,21.639999389648438,2798695.0,19.872852325439453
2016-10-18,21.889999389648438,21.479999542236328,21.479999542236328,21.860000610351562,2884642.0,20.074886322021484
2016-10-19,21.959999084472656,21.610000610351562,21.8700008392334,21.68000030517578,1015275.0,19.90958595275879
2016-10-20,21.8799991607666,21.229999542236328,21.579999923706055,21.309999465942383,1943326.0,19.56979751586914
2016-10-21,21.299999237060547,20.31999969482422,21.200000762939453,20.610000610351562,3237802.0,18.926963806152344
2016-10-24,20.399999618530273,19.600000381469727,20.399999618530273,20.200000762939453,7822699.0,18.550445556640625
2016-10-25,20.329999923706055,19.940000534057617,20.040000915527344,20.149999618530273,4385617.0,18.504526138305664
2016-10-26,20.18000030517578,19.450000762939453,20.18000030517578,19.610000610351562,8007829.0,18.008625030517578
2016-10-27,19.670000076293945,19.530000686645508,19.56999969482422,19.59000015258789,3602608.0,17.990257263183594
2016-10-28,19.959999084472656,19.479999542236328,19.600000381469727,19.93000030517578,6291080.0,18.302494049072266
2016-10-31,19.799999237060547,19.579999923706055,19.799999237060547,19.649999618530273,2752190.0,18.04535675048828
2016-11-01,19.739999771118164,19.260000228881836,19.709999084472656,19.5,5737300.0,17.907608032226562
2016-11-02,19.510000228881836,19.299999237060547,19.5,19.329999923706055,2832372.0,17.751487731933594
2016-11-03,19.5,19.239999771118164,19.329999923706055,19.329999923706055,3833330.0,17.751487731933594
2016-11-04,19.3700008392334,18.75,19.280000686645508,19.020000457763672,5673344.0,17.46680450439453
2016-11-07,18.989999771118164,18.5,18.989999771118164,18.829999923706055,3075680.0,17.292320251464844
2016-11-08,18.969999313354492,18.729999542236328,18.940000534057617,18.90999984741211,3059294.0,17.365787506103516
2016-11-09,19.100000381469727,18.780000686645508,18.920000076293945,19.030000686645508,3970799.0,17.475988388061523
2016-11-10,19.190000534057617,19.010000228881836,19.190000534057617,19.079999923706055,2252377.0,17.52190399169922
2016-11-11,19.200000762939453,18.850000381469727,19.06999969482422,19.15999984741211,3045766.0,17.59537124633789
2016-11-14,19.270000457763672,19.010000228881836,19.1299991607666,19.110000610351562,3149349.0,17.549453735351562
2016-11-15,19.489999771118164,19.0,19.190000534057617,19.469999313354492,3432722.0,17.880056381225586
2016-11-16,19.760000228881836,19.299999237060547,19.510000228881836,19.739999771118164,4466592.0,18.128009796142578
2016-11-17,20.43000030517578,19.559999465942383,19.559999465942383,19.93000030517578,5844368.0,18.302494049072266
2016-11-18,20.010000228881836,19.559999465942383,19.899999618530273,19.649999618530273,2153640.0,18.04535675048828
2016-11-21,19.860000610351562,19.43000030517578,19.649999618530273,19.850000381469727,2099328.0,18.22902488708496
2016-11-22,19.8799991607666,19.510000228881836,19.8799991607666,19.709999084472656,1675765.0,18.1004581451416
2016-11-23,19.959999084472656,19.600000381469727,19.809999465942383,19.829999923706055,2207960.0,18.21065902709961
2016-11-24,19.969999313354492,19.549999237060547,19.799999237060547,19.959999084472656,3213336.0,18.33004379272461
2016-11-25,19.920000076293945,19.600000381469727,19.920000076293945,19.81999969482422,1529471.0,18.201475143432617
2016-11-28,20.260000228881836,19.690000534057617,19.690000534057617,20.059999465942383,3632224.0,18.421876907348633
2016-11-29,21.280000686645508,20.0,20.059999465942383,20.739999771118164,5888269.0,19.04634666442871
2016-11-30,20.65999984741211,19.43000030517578,20.549999237060547,19.59000015258789,7298818.0,17.990257263183594
2016-12-01,19.799999237060547,19.309999465942383,19.59000015258789,19.75,4030349.0,18.137191772460938
2016-12-02,19.700000762939453,19.350000381469727,19.700000762939453,19.3700008392334,2020957.0,17.788223266601562
2016-12-05,19.270000457763672,18.700000762939453,19.270000457763672,18.93000030517578,2626532.0,17.384151458740234
2016-12-06,19.1299991607666,18.8700008392334,18.989999771118164,18.950000762939453,1065581.0,17.40252113342285
2016-12-07,19.200000762939453,18.899999618530273,18.93000030517578,19.18000030517578,951820.0,17.613740921020508
2016-12-08,19.350000381469727,19.0,19.149999618530273,19.18000030517578,1784791.0,17.613740921020508
2016-12-09,19.299999237060547,19.059999465942383,19.18000030517578,19.18000030517578,1009264.0,17.613740921020508
2016-12-12,19.299999237060547,18.059999465942383,19.15999984741211,18.06999969482422,2258178.0,16.59438133239746
2016-12-13,18.549999237060547,17.809999465942383,18.0,18.360000610351562,1363161.0,16.860700607299805
2016-12-14,18.68000030517578,18.200000762939453,18.360000610351562,18.270000457763672,1742182.0,16.77804946899414
2016-12-15,18.459999084472656,18.15999984741211,18.25,18.3700008392334,1172859.0,16.869884490966797
2016-12-16,18.360000610351562,17.799999237060547,18.360000610351562,17.889999389648438,3021482.0,16.429080963134766
2016-12-19,17.799999237060547,16.84000015258789,17.799999237060547,16.959999084472656,10678430.0,15.57502555847168
2016-12-20,17.190000534057617,16.84000015258789,16.959999084472656,16.950000762939453,4254610.0,15.56584358215332
2016-12-21,17.600000381469727,16.40999984741211,16.959999084472656,17.290000915527344,15224729.0,15.878080368041992
2016-12-22,17.1200008392334,16.530000686645508,17.100000381469727,16.639999389648438,9970661.0,15.281155586242676
2016-12-23,17.110000610351562,16.5,16.600000381469727,16.889999389648438,10006372.0,15.5107421875
2016-12-26,16.959999084472656,16.6200008392334,16.899999618530273,16.8700008392334,5174661.0,15.492376327514648
2016-12-27,17.15999984741211,16.790000915527344,16.860000610351562,17.030000686645508,4782926.0,15.639309883117676
2016-12-28,17.56999969482422,17.040000915527344,17.040000915527344,17.459999084472656,6266255.0,16.034194946289062
2016-12-29,17.3799991607666,17.139999389648438,17.34000015258789,17.329999923706055,2672682.0,15.914810180664062
2016-12-30,17.440000534057617,17.09000015258789,17.290000915527344,17.270000457763672,2076854.0,15.859710693359375
2017-01-03,17.469999313354492,17.290000915527344,17.290000915527344,17.43000030517578,2445700.0,16.00664520263672
2017-01-04,17.75,17.280000686645508,17.43000030517578,17.670000076293945,3403982.0,16.2270450592041
2017-01-05,17.579999923706055,17.280000686645508,17.579999923706055,17.420000076293945,3278832.0,15.99746322631836
2017-01-06,17.850000381469727,17.25,17.3799991607666,17.709999084472656,3721131.0,16.26378059387207
2017-01-09,17.899999618530273,17.559999465942383,17.709999084472656,17.719999313354492,2020402.0,16.272964477539062
2017-01-10,18.200000762939453,17.489999771118164,17.700000762939453,17.920000076293945,4050763.0,16.456632614135742
2017-01-11,18.09000015258789,17.68000030517578,17.81999969482422,17.850000381469727,2311722.0,16.39234733581543
2017-01-12,17.8799991607666,17.6200008392334,17.850000381469727,17.690000534057617,1285600.0,16.24541473388672
2017-01-13,18.100000381469727,17.25,17.530000686645508,18.059999465942383,2485889.0,16.5851993560791
2017-01-16,18.510000228881836,17.729999542236328,17.899999618530273,18.329999923706055,7391746.0,16.833148956298828
2017-01-17,18.329999923706055,17.950000762939453,18.329999923706055,18.190000534057617,1614800.0,16.7045841217041
2017-01-18,18.540000915527344,18.06999969482422,18.170000076293945,18.219999313354492,1573154.0,16.732133865356445
2017-01-19,18.399999618530273,17.940000534057617,18.209999084472656,17.940000534057617,1502305.0,16.474998474121094
2017-01-20,18.149999618530273,17.899999618530273,17.950000762939453,18.040000915527344,1967387.0,16.56683349609375
2017-01-23,18.360000610351562,18.040000915527344,18.040000915527344,18.1299991607666,710339.0,16.64948081970215
2017-01-24,18.260000228881836,18.0,18.260000228881836,18.139999389648438,865834.0,16.658666610717773
2017-01-25,18.219999313354492,18.049999237060547,18.139999389648438,18.170000076293945,811964.0,16.686216354370117
2017-01-26,18.239999771118164,18.110000610351562,18.15999984741211,18.190000534057617,839270.0,16.7045841217041
2017-02-03,18.25,18.100000381469727,18.190000534057617,18.200000762939453,617323.0,16.713768005371094
2017-02-06,18.360000610351562,18.18000030517578,18.200000762939453,18.280000686645508,1215203.0,16.787235260009766
2017-02-07,18.299999237060547,18.100000381469727,18.25,18.1299991607666,967478.0,16.64948081970215
2017-02-08,18.1299991607666,17.93000030517578,18.09000015258789,18.110000610351562,1343405.0,16.63111686706543
2017-02-09,18.350000381469727,18.06999969482422,18.15999984741211,18.290000915527344,1007800.0,16.796417236328125
2017-02-10,18.329999923706055,18.100000381469727,18.290000915527344,18.15999984741211,1186773.0,16.677032470703125
2017-02-13,18.600000381469727,18.059999465942383,18.15999984741211,18.510000228881836,1877625.0,16.998451232910156
2017-02-14,18.600000381469727,18.260000228881836,18.600000381469727,18.450000762939453,1295797.0,16.943349838256836
2017-02-15,18.8799991607666,18.3799991607666,18.479999542236328,18.489999771118164,2545508.0,16.980085372924805
2017-02-16,18.549999237060547,18.260000228881836,18.530000686645508,18.40999984741211,1226874.0,16.906618118286133
2017-02-17,18.40999984741211,18.149999618530273,18.280000686645508,18.229999542236328,1757180.0,16.741315841674805
2017-02-20,18.56999969482422,18.229999542236328,18.3700008392334,18.56999969482422,1842656.0,17.053550720214844
2017-02-21,18.68000030517578,18.459999084472656,18.600000381469727,18.6200008392334,1543611.0,17.099470138549805
2017-02-22,18.799999237060547,18.549999237060547,18.6299991607666,18.790000915527344,1546437.0,17.255586624145508
2017-02-23,18.940000534057617,18.5,18.700000762939453,18.93000030517578,2517260.0,17.384151458740234
2017-02-24,20.139999389648438,18.899999618530273,18.93000030517578,19.639999389648438,6070422.0,18.036174774169922
2017-02-27,19.579999923706055,19.149999618530273,19.56999969482422,19.360000610351562,2431517.0,17.77903938293457
2017-02-28,20.139999389648438,19.200000762939453,19.200000762939453,20.1299991607666,3711748.0,18.486160278320312
2017-03-01,20.450000762939453,19.65999984741211,20.100000381469727,19.8700008392334,4587195.0,18.247392654418945
2017-03-02,20.049999237060547,19.600000381469727,19.739999771118164,19.68000030517578,1931710.0,18.072908401489258
2017-03-03,20.100000381469727,19.5,19.649999618530273,19.889999389648438,2287098.0,18.265758514404297
2017-03-06,20.06999969482422,19.56999969482422,19.889999389648438,19.65999984741211,4271048.0,18.054542541503906
2017-03-07,20.149999618530273,19.530000686645508,19.65999984741211,20.020000457763672,2617390.0,18.385143280029297
2017-03-08,20.15999984741211,19.860000610351562,20.040000915527344,20.059999465942383,1119738.0,18.421876907348633
2017-03-09,20.200000762939453,19.90999984741211,20.06999969482422,20.079999923706055,1395315.0,18.440242767333984
2017-03-10,20.110000610351562,19.790000915527344,20.079999923706055,19.799999237060547,1421241.0,18.183109283447266
2017-03-13,20.1200008392334,19.43000030517578,19.75,20.010000228881836,1547458.0,18.375961303710938
2017-03-14,20.40999984741211,19.90999984741211,20.010000228881836,20.100000381469727,1488602.0,18.4586124420166
2017-03-15,20.139999389648438,19.889999389648438,20.100000381469727,20.100000381469727,1444661.0,18.4586124420166
2017-03-16,20.56999969482422,20.059999465942383,20.100000381469727,20.489999771118164,2466576.0,18.816762924194336
2017-03-17,20.989999771118164,20.149999618530273,20.559999465942383,20.209999084472656,2188059.0,18.55962562561035
2017-03-20,20.790000915527344,19.90999984741211,20.209999084472656,20.690000534057617,2382170.0,19.000429153442383
2017-03-21,21.170000076293945,20.489999771118164,21.170000076293945,20.6200008392334,1955251.0,18.936147689819336
2017-03-22,20.809999465942383,20.329999923706055,20.56999969482422,20.440000534057617,990115.0,18.77084732055664
2017-03-23,20.639999389648438,20.329999923706055,20.389999389648438,20.479999542236328,1378475.0,18.80757713317871
2017-03-24,20.93000030517578,20.270000457763672,20.3700008392334,20.8700008392334,1529594.0,19.16573143005371
2017-03-27,21.139999389648438,20.709999084472656,20.8799991607666,20.90999984741211,1726988.0,19.202463150024414
2017-03-28,21.079999923706055,20.760000228881836,20.90999984741211,20.979999542236328,983299.0,19.266748428344727
2017-03-29,21.139999389648438,20.34000015258789,21.059999465942383,20.360000610351562,1506822.0,18.69738006591797
2017-03-30,20.329999923706055,19.3799991607666,20.149999618530273,19.809999465942383,2599929.0,18.192291259765625
2017-03-31,20.09000015258789,19.729999542236328,19.81999969482422,20.010000228881836,1092660.0,18.375961303710938
2017-04-05,21.200000762939453,19.979999542236328,20.0,20.559999465942383,1420981.0,18.881046295166016
2017-04-06,20.760000228881836,20.389999389648438,20.600000381469727,20.6299991607666,761120.0,18.945327758789062
2017-04-07,20.81999969482422,20.510000228881836,20.610000610351562,20.760000228881836,984200.0,19.064716339111328
2017-04-10,21.15999984741211,20.3799991607666,20.780000686645508,21.1200008392334,2409714.0,19.39531707763672
2017-04-11,21.399999618530273,20.90999984741211,21.190000534057617,21.079999923706055,1866910.0,19.35858154296875
2017-04-12,21.260000228881836,20.639999389648438,20.920000076293945,20.68000030517578,1908108.0,18.991247177124023
2017-04-13,21.170000076293945,20.600000381469727,20.780000686645508,20.969999313354492,853948.0,19.257564544677734
2017-04-14,21.309999465942383,20.799999237060547,21.309999465942383,20.8799991607666,1311250.0,19.17491340637207
2017-04-17,20.889999389648438,20.059999465942383,20.799999237060547,20.8799991607666,1073999.0,19.17491340637207
2017-04-18,20.989999771118164,20.420000076293945,20.799999237060547,20.81999969482422,1674512.0,19.119815826416016
2017-04-19,20.639999389648438,20.170000076293945,20.639999389648438,20.479999542236328,1376797.0,18.80757713317871
2017-04-20,20.469999313354492,20.209999084472656,20.469999313354492,20.299999237060547,1234600.0,18.64227867126465
2017-04-21,20.510000228881836,20.0,20.299999237060547,20.5,604001.0,18.825946807861328
2017-04-24,20.459999084472656,19.90999984741211,20.459999084472656,20.110000610351562,1285808.0,18.467792510986328
2017-04-25,20.270000457763672,19.81999969482422,19.950000762939453,20.010000228881836,807700.0,18.375961303710938
2017-04-26,20.309999465942383,19.940000534057617,20.010000228881836,20.190000534057617,719079.0,18.541261672973633
2017-04-27,20.280000686645508,19.860000610351562,20.190000534057617,20.1200008392334,827291.0,18.476978302001953
2017-04-28,20.1299991607666,19.93000030517578,20.06999969482422,20.0,1013008.0,18.366775512695312
2017-05-02,20.8799991607666,19.899999618530273,19.899999618530273,20.770000457763672,1773709.0,19.073896408081055
2017-05-03,20.770000457763672,20.229999542236328,20.579999923706055,20.280000686645508,1035366.0,18.623912811279297
2017-05-04,20.399999618530273,19.90999984741211,20.399999618530273,19.969999313354492,900422.0,18.339223861694336
2017-05-05,20.15999984741211,19.770000457763672,19.950000762939453,20.010000228881836,1781172.0,18.375961303710938
2017-05-08,19.989999771118164,19.200000762939453,19.889999389648438,19.399999618530273,1546574.0,17.815773010253906
2017-05-09,19.790000915527344,18.850000381469727,19.559999465942383,19.579999923706055,1052066.0,17.981075286865234
2017-05-10,19.610000610351562,18.889999389648438,19.399999618530273,18.899999618530273,624215.0,17.35660171508789
2017-05-11,19.280000686645508,18.719999313354492,19.079999923706055,19.149999618530273,1523802.0,17.58618927001953
2017-05-12,19.360000610351562,19.030000686645508,19.190000534057617,19.299999237060547,772051.0,17.723939895629883
2017-05-15,19.719999313354492,19.010000228881836,19.299999237060547,19.649999618530273,1655833.0,18.04535675048828
2017-05-16,19.979999542236328,19.43000030517578,19.459999084472656,19.969999313354492,989646.0,18.339223861694336
2017-05-17,20.440000534057617,19.8799991607666,19.969999313354492,19.90999984741211,862242.0,18.28412437438965
2017-05-18,20.100000381469727,19.809999465942383,19.889999389648438,19.959999084472656,425739.0,18.33004379272461
2017-05-19,20.65999984741211,20.020000457763672,20.020000457763672,20.65999984741211,1907187.0,18.97287940979004
2017-05-22,20.989999771118164,20.399999618530273,20.600000381469727,20.6200008392334,1077264.0,18.936147689819336
2017-05-23,20.6200008392334,19.899999618530273,20.6200008392334,20.389999389648438,1485256.0,18.72492790222168
2017-05-24,20.5,19.969999313354492,20.200000762939453,20.360000610351562,644170.0,18.69738006591797
2017-05-25,20.780000686645508,20.350000381469727,20.350000381469727,20.700000762939453,954102.0,19.00961685180664
2017-05-26,20.770000457763672,20.40999984741211,20.700000762939453,20.489999771118164,461161.0,18.816762924194336
2017-05-31,20.889999389648438,20.399999618530273,20.799999237060547,20.549999237060547,808128.0,18.871862411499023
2017-06-01,20.59000015258789,20.270000457763672,20.399999618530273,20.549999237060547,831443.0,18.871862411499023
2017-06-02,20.540000915527344,20.149999618530273,20.420000076293945,20.399999618530273,689849.0,18.734111785888672
2017-06-05,20.43000030517578,20.110000610351562,20.309999465942383,20.309999465942383,590360.0,18.651460647583008
2017-06-06,20.479999542236328,20.1200008392334,20.299999237060547,20.459999084472656,487710.0,18.789213180541992
2017-06-07,20.979999542236328,20.3799991607666,20.450000762939453,20.93000030517578,1048542.0,19.2208309173584
2017-06-08,21.049999237060547,20.799999237060547,20.899999618530273,20.809999465942383,708879.0,19.11063003540039
2017-06-09,21.0,20.610000610351562,20.829999923706055,20.809999465942383,467208.0,19.11063003540039
2017-06-12,21.1200008392334,20.75,20.780000686645508,20.829999923706055,687902.0,19.128995895385742
2017-06-13,21.049999237060547,20.639999389648438,20.799999237060547,20.920000076293945,482760.0,19.21164894104004
2017-06-14,20.989999771118164,20.709999084472656,20.90999984741211,20.75,317601.0,19.05552864074707
2017-06-15,21.290000915527344,20.700000762939453,20.799999237060547,21.100000381469727,738098.0,19.376951217651367
2017-06-16,21.25,20.489999771118164,21.25,20.739999771118164,758783.0,19.04634666442871
2017-06-19,20.739999771118164,20.739999771118164,20.739999771118164,20.739999771118164,0.0,19.325891494750977
2017-06-20,20.690000534057617,20.3700008392334,20.56999969482422,20.510000228881836,698337.0,19.111572265625
2017-06-21,20.59000015258789,20.299999237060547,20.43000030517578,20.59000015258789,534805.0,19.186119079589844
2017-06-22,20.670000076293945,20.0,20.59000015258789,20.06999969482422,778585.0,18.701574325561523
2017-06-23,20.25,19.709999084472656,19.709999084472656,20.239999771118164,635076.0,18.859983444213867
2017-06-26,20.760000228881836,20.190000534057617,20.239999771118164,20.690000534057617,842019.0,19.279300689697266
2017-06-27,20.8799991607666,20.540000915527344,20.690000534057617,20.84000015258789,770217.0,19.41907501220703
2017-06-28,20.81999969482422,20.510000228881836,20.639999389648438,20.549999237060547,317550.0,19.148845672607422
2017-06-29,20.690000534057617,20.389999389648438,20.549999237060547,20.579999923706055,480931.0,19.176801681518555
2017-06-30,20.84000015258789,20.479999542236328,20.559999465942383,20.809999465942383,590374.0,19.3911190032959
2017-07-03,20.969999313354492,20.530000686645508,20.799999237060547,20.670000076293945,506450.0,19.260663986206055
2017-07-04,20.899999618530273,20.299999237060547,20.649999618530273,20.31999969482422,406525.0,18.934528350830078
2017-07-05,20.600000381469727,20.229999542236328,20.31999969482422,20.56999969482422,381106.0,19.167482376098633
2017-07-06,20.559999465942383,20.260000228881836,20.389999389648438,20.270000457763672,308201.0,18.887937545776367
2017-07-07,20.489999771118164,20.0,20.450000762939453,20.1200008392334,671527.0,18.748167037963867
2017-07-10,20.329999923706055,19.950000762939453,20.1200008392334,20.190000534057617,361275.0,18.813392639160156
2017-07-11,20.469999313354492,20.0,20.149999618530273,20.040000915527344,665634.0,18.673622131347656
2017-07-12,20.360000610351562,19.940000534057617,20.020000457763672,20.229999542236328,913810.0,18.850664138793945
2017-07-13,20.34000015258789,20.0,20.34000015258789,20.079999923706055,328056.0,18.710891723632812
2017-07-14,20.15999984741211,19.979999542236328,20.040000915527344,20.139999389648438,529852.0,18.766801834106445
2017-07-17,20.190000534057617,19.65999984741211,19.989999771118164,19.790000915527344,569754.0,18.440664291381836
2017-07-18,19.93000030517578,19.56999969482422,19.700000762939453,19.8700008392334,479700.0,18.51521110534668
2017-07-19,20.0,19.709999084472656,19.93000030517578,19.969999313354492,515014.0,18.60839080810547
2017-07-20,20.0,19.780000686645508,19.969999313354492,19.93000030517578,432470.0,18.571121215820312
2017-07-21,19.920000076293945,19.360000610351562,19.790000915527344,19.690000534057617,1359447.0,18.347484588623047
2017-07-24,19.700000762939453,19.5,19.690000534057617,19.530000686645508,685302.0,18.198392868041992
2017-07-25,19.65999984741211,19.489999771118164,19.5,19.549999237060547,596700.0,18.217029571533203
2017-07-26,20.09000015258789,19.40999984741211,19.549999237060547,20.030000686645508,1291168.0,18.6643009185791
2017-07-27,20.149999618530273,19.850000381469727,20.030000686645508,19.950000762939453,283375.0,18.58975601196289
2017-07-28,20.0,19.700000762939453,20.0,19.760000228881836,368570.0,18.412710189819336
2017-07-31,19.81999969482422,19.56999969482422,19.799999237060547,19.59000015258789,533381.0,18.254301071166992
2017-08-01,19.8700008392334,19.520000457763672,19.549999237060547,19.719999313354492,515402.0,18.375438690185547
2017-08-02,19.780000686645508,19.520000457763672,19.700000762939453,19.59000015258789,360725.0,18.254301071166992
2017-08-03,19.84000015258789,19.549999237060547,19.6299991607666,19.700000762939453,659035.0,18.35680389404297
2017-08-04,19.799999237060547,19.549999237060547,19.59000015258789,19.59000015258789,373000.0,18.254301071166992
2017-08-07,19.770000457763672,19.549999237060547,19.579999923706055,19.719999313354492,182867.0,18.375438690185547
2017-08-08,19.75,19.600000381469727,19.729999542236328,19.68000030517578,217599.0,18.338165283203125
2017-08-09,19.690000534057617,19.540000915527344,19.559999465942383,19.59000015258789,340800.0,18.254301071166992
2017-08-10,19.989999771118164,19.540000915527344,19.59000015258789,19.8700008392334,1494552.0,18.51521110534668
2017-08-11,20.030000686645508,19.600000381469727,19.799999237060547,19.829999923706055,1013451.0,18.477937698364258
2017-08-14,20.010000228881836,19.700000762939453,19.829999923706055,19.889999389648438,317600.0,18.533845901489258
2017-08-15,20.06999969482422,19.770000457763672,19.889999389648438,20.0,306199.0,18.6363468170166
2017-08-16,20.020000457763672,19.84000015258789,20.020000457763672,19.8700008392334,202100.0,18.51521110534668
2017-08-17,19.899999618530273,19.729999542236328,19.889999389648438,19.799999237060547,255282.0,18.449983596801758
2017-08-18,20.079999923706055,19.709999084472656,19.790000915527344,20.079999923706055,811705.0,18.710891723632812
2017-08-21,20.09000015258789,19.84000015258789,20.079999923706055,19.979999542236328,367777.0,18.617712020874023
2017-08-22,20.040000915527344,19.81999969482422,19.889999389648438,19.899999618530273,244875.0,18.543167114257812
2017-08-23,19.899999618530273,19.760000228881836,19.84000015258789,19.780000686645508,234001.0,18.43134880065918
2017-08-24,20.059999465942383,19.760000228881836,19.8799991607666,19.760000228881836,437900.0,18.412710189819336
2017-08-25,19.920000076293945,19.549999237060547,19.739999771118164,19.719999313354492,716901.0,18.375438690185547
2017-08-28,19.84000015258789,19.649999618530273,19.760000228881836,19.75,440821.0,18.403392791748047
2017-08-29,19.8799991607666,19.68000030517578,19.719999313354492,19.760000228881836,344500.0,18.412710189819336
2017-08-30,19.770000457763672,19.540000915527344,19.770000457763672,19.709999084472656,1614420.0,18.366119384765625
2017-08-31,19.8700008392334,19.59000015258789,19.649999618530273,19.75,540900.0,18.403392791748047
2017-09-01,19.90999984741211,19.6200008392334,19.719999313354492,19.84000015258789,455722.0,18.48725700378418
2017-09-04,19.920000076293945,19.729999542236328,19.920000076293945,19.850000381469727,248300.0,18.49657440185547
2017-09-05,19.899999618530273,19.739999771118164,19.899999618530273,19.850000381469727,283762.0,18.49657440185547
2017-09-06,19.959999084472656,19.75,19.959999084472656,19.84000015258789,301513.0,18.48725700378418
2017-09-07,19.889999389648438,19.690000534057617,19.889999389648438,19.850000381469727,426036.0,18.49657440185547
2017-09-08,19.850000381469727,19.670000076293945,19.84000015258789,19.709999084472656,528422.0,18.366119384765625
2017-09-11,19.790000915527344,19.65999984741211,19.65999984741211,19.709999084472656,543707.0,18.366119384765625
2017-09-12,19.950000762939453,19.700000762939453,19.809999465942383,19.920000076293945,1011667.0,18.56180191040039
2017-09-13,20.139999389648438,19.68000030517578,19.899999618530273,19.700000762939453,779411.0,18.35680389404297
2017-09-14,19.829999923706055,19.610000610351562,19.829999923706055,19.68000030517578,660272.0,18.338165283203125
2017-09-15,19.809999465942383,19.600000381469727,19.68000030517578,19.610000610351562,492600.0,18.272939682006836
2017-09-18,19.799999237060547,19.559999465942383,19.6200008392334,19.700000762939453,1508699.0,18.35680389404297
2017-09-19,19.920000076293945,19.610000610351562,19.719999313354492,19.68000030517578,1256153.0,18.338165283203125
2017-09-20,19.68000030517578,19.549999237060547,19.68000030517578,19.6200008392334,418809.0,18.282257080078125
2017-09-21,19.700000762939453,19.3799991607666,19.700000762939453,19.40999984741211,1240700.0,18.08657455444336
2017-09-22,19.399999618530273,19.219999313354492,19.389999389648438,19.270000457763672,397700.0,17.95612144470215
2017-09-25,19.389999389648438,18.56999969482422,19.260000228881836,18.780000686645508,1277191.0,17.49953269958496
2017-09-26,18.950000762939453,18.639999389648438,18.780000686645508,18.90999984741211,950801.0,17.62066650390625
2017-09-27,19.290000915527344,18.770000457763672,18.940000534057617,19.18000030517578,566030.0,17.87225914001465
2017-09-28,19.149999618530273,18.780000686645508,19.149999618530273,18.860000610351562,276000.0,17.574077606201172
2017-09-29,19.09000015258789,18.809999465942383,19.09000015258789,18.850000381469727,230000.0,17.564756393432617
2017-10-09,19.030000686645508,18.709999084472656,18.950000762939453,19.010000228881836,776057.0,17.713848114013672
2017-10-10,19.079999923706055,18.899999618530273,19.030000686645508,19.020000457763672,497101.0,17.723167419433594
2017-10-11,19.149999618530273,18.770000457763672,19.09000015258789,19.06999969482422,596800.0,17.769758224487305
2017-10-12,19.09000015258789,18.75,19.079999923706055,18.90999984741211,632255.0,17.62066650390625
2017-10-13,18.979999542236328,18.799999237060547,18.90999984741211,18.889999389648438,587391.0,17.60202980041504
2017-10-16,19.25,18.729999542236328,19.0,18.8799991607666,894230.0,17.592710494995117
2017-10-17,18.93000030517578,18.700000762939453,18.729999542236328,18.729999542236328,700975.0,17.452938079833984
2017-10-18,18.860000610351562,18.3700008392334,18.540000915527344,18.549999237060547,1022701.0,17.28521156311035
2017-10-19,18.600000381469727,18.299999237060547,18.5,18.3799991607666,495051.0,17.12680435180664
2017-10-20,18.489999771118164,18.190000534057617,18.399999618530273,18.450000762939453,529650.0,17.19202995300293
2017-10-23,18.59000015258789,18.31999969482422,18.549999237060547,18.3700008392334,496500.0,17.11748504638672
2017-10-24,18.459999084472656,18.110000610351562,18.3799991607666,18.170000076293945,930700.0,16.931121826171875
2017-10-25,18.360000610351562,18.1299991607666,18.1299991607666,18.309999465942383,448056.0,17.061574935913086
2017-10-26,18.469999313354492,18.209999084472656,18.290000915527344,18.420000076293945,387576.0,17.16407585144043
2017-10-27,18.43000030517578,18.1299991607666,18.420000076293945,18.219999313354492,473352.0,16.977712631225586
2017-10-30,18.280000686645508,17.309999465942383,18.15999984741211,18.0,1055596.0,16.77271270751953
2017-10-31,18.1299991607666,17.719999313354492,18.1299991607666,17.8799991607666,473927.0,16.6608943939209
2017-11-01,18.170000076293945,17.8799991607666,17.8799991607666,18.149999618530273,596561.0,16.912485122680664
2017-11-02,18.31999969482422,17.979999542236328,18.149999618530273,18.200000762939453,427226.0,16.959077835083008
2017-11-03,18.239999771118164,17.8799991607666,18.200000762939453,17.959999084472656,473950.0,16.73543930053711
2017-11-06,18.110000610351562,17.90999984741211,17.979999542236328,17.940000534057617,235323.0,16.71680450439453
2017-11-07,18.06999969482422,17.8799991607666,18.06999969482422,17.940000534057617,290900.0,16.71680450439453
2017-11-08,18.100000381469727,17.8799991607666,17.940000534057617,18.049999237060547,274600.0,16.81930160522461
2017-11-09,19.65999984741211,17.940000534057617,17.950000762939453,18.469999313354492,2735635.0,17.210664749145508
2017-11-10,18.399999618530273,17.600000381469727,18.399999618530273,17.829999923706055,3457667.0,16.614303588867188
2017-11-13,17.940000534057617,17.350000381469727,17.75,17.420000076293945,1257001.0,16.23225975036621
2017-11-14,17.649999618530273,17.40999984741211,17.43000030517578,17.43000030517578,548741.0,16.2415771484375
2017-11-15,17.540000915527344,17.139999389648438,17.40999984741211,17.270000457763672,813897.0,16.092485427856445
2017-11-16,17.34000015258789,16.8799991607666,17.219999313354492,16.90999984741211,1597659.0,15.75703239440918
2017-11-17,17.100000381469727,16.399999618530273,16.8700008392334,16.719999313354492,1097701.0,15.579984664916992
2017-11-20,17.479999542236328,16.399999618530273,16.690000534057617,17.31999969482422,1720780.0,16.139076232910156
2017-11-21,17.329999923706055,16.93000030517578,17.329999923706055,16.979999542236328,800120.0,15.822258949279785
2017-11-22,17.700000762939453,16.579999923706055,16.579999923706055,17.559999465942383,1605850.0,16.362712860107422
2017-11-23,17.68000030517578,16.969999313354492,17.68000030517578,17.110000610351562,793879.0,15.943395614624023
2017-11-24,17.3799991607666,16.860000610351562,16.860000610351562,17.209999084472656,352900.0,16.036575317382812
2017-11-27,17.389999389648438,16.920000076293945,17.200000762939453,17.209999084472656,365136.0,16.036575317382812
2017-11-28,17.34000015258789,17.079999923706055,17.209999084472656,17.170000076293945,616816.0,15.999302864074707
2017-11-29,17.25,17.079999923706055,17.170000076293945,17.15999984741211,274051.0,15.989986419677734
2017-11-30,17.200000762939453,16.8799991607666,17.15999984741211,16.920000076293945,319400.0,15.766350746154785
2017-12-01,17.420000076293945,16.729999542236328,16.729999542236328,17.40999984741211,898462.0,16.222938537597656
2017-12-04,17.420000076293945,17.020000457763672,17.40999984741211,17.020000457763672,392705.0,15.859533309936523
2017-12-05,17.100000381469727,16.780000686645508,17.049999237060547,16.989999771118164,655500.0,15.83157730102539
2017-12-06,17.049999237060547,16.75,16.780000686645508,17.049999237060547,332501.0,15.88748550415039
2017-12-07,17.079999923706055,16.850000381469727,17.020000457763672,16.860000610351562,420952.0,15.710442543029785
2017-12-08,16.989999771118164,16.799999237060547,16.860000610351562,16.959999084472656,478938.0,15.803621292114258
2017-12-11,16.969999313354492,16.5,16.93000030517578,16.889999389648438,544772.0,15.738394737243652
2017-12-12,16.950000762939453,16.739999771118164,16.829999923706055,16.84000015258789,293454.0,15.691804885864258
2017-12-13,16.93000030517578,16.760000228881836,16.84000015258789,16.90999984741211,190502.0,15.75703239440918
2017-12-14,17.079999923706055,16.799999237060547,16.799999237060547,17.079999923706055,334746.0,15.915441513061523
2017-12-15,17.110000610351562,16.809999465942383,17.040000915527344,16.809999465942383,591500.0,15.663849830627441
2017-12-18,17.18000030517578,16.809999465942383,16.809999465942383,17.09000015258789,796000.0,15.924757957458496
2017-12-19,17.209999084472656,17.0,17.06999969482422,17.1299991607666,763967.0,15.962030410766602
2017-12-20,17.170000076293945,16.920000076293945,17.149999618530273,17.020000457763672,303000.0,15.859533309936523
2017-12-21,17.170000076293945,16.84000015258789,17.030000686645508,17.1299991607666,664213.0,15.962030410766602
2017-12-22,17.170000076293945,16.899999618530273,17.020000457763672,16.93000030517578,408200.0,15.775667190551758
2017-12-25,17.290000915527344,16.799999237060547,16.979999542236328,17.079999923706055,628539.0,15.915441513061523
2017-12-26,17.149999618530273,16.889999389648438,17.049999237060547,17.049999237060547,443919.0,15.88748550415039
2017-12-27,17.18000030517578,17.010000228881836,17.100000381469727,17.079999923706055,334129.0,15.915441513061523
2017-12-28,17.15999984741211,17.0,17.1200008392334,17.1299991607666,455221.0,15.962030410766602
2017-12-29,17.229999542236328,17.020000457763672,17.229999542236328,17.139999389648438,717240.0,15.971349716186523
2018-01-02,17.209999084472656,17.040000915527344,17.15999984741211,17.1200008392334,690533.0,15.952713966369629
2018-01-03,17.1200008392334,16.899999618530273,17.110000610351562,16.989999771118164,1433736.0,15.83157730102539
2018-01-04,17.059999465942383,16.899999618530273,16.979999542236328,17.0,1474561.0,15.840895652770996
2018-01-05,17.56999969482422,16.940000534057617,16.979999542236328,17.209999084472656,6046956.0,16.036575317382812
2018-01-08,17.440000534057617,17.139999389648438,17.18000030517578,17.270000457763672,3117564.0,16.092485427856445
2018-01-09,18.0,16.959999084472656,17.280000686645508,17.93000030517578,4154735.0,16.70748519897461
2018-01-10,17.799999237060547,17.299999237060547,17.719999313354492,17.760000228881836,4383537.0,16.549076080322266
2018-01-11,17.6299991607666,17.350000381469727,17.489999771118164,17.450000762939453,2066346.0,16.26021385192871
2018-01-12,17.8700008392334,17.329999923706055,17.350000381469727,17.360000610351562,1837153.0,16.176349639892578
2018-01-15,17.450000762939453,16.75,17.360000610351562,16.799999237060547,2342514.0,15.65453052520752
2018-01-16,16.959999084472656,16.700000762939453,16.799999237060547,16.899999618530273,1317162.0,15.747713088989258
2018-01-17,17.100000381469727,16.760000228881836,16.90999984741211,17.010000228881836,1159986.0,15.850213050842285
2018-01-18,17.100000381469727,16.760000228881836,16.889999389648438,16.780000686645508,1198509.0,15.635896682739258
2018-01-19,16.8799991607666,16.600000381469727,16.780000686645508,16.6200008392334,1304583.0,15.48680591583252
2018-01-22,16.899999618530273,16.510000228881836,16.6200008392334,16.770000457763672,1007801.0,15.62657642364502
2018-01-23,17.0,16.639999389648438,16.790000915527344,16.93000030517578,1646901.0,15.775667190551758
2018-01-24,17.100000381469727,16.739999771118164,16.93000030517578,16.780000686645508,1513797.0,15.635896682739258
2018-01-25,16.8700008392334,16.68000030517578,16.780000686645508,16.709999084472656,1137961.0,15.570667266845703
2018-01-26,16.790000915527344,16.6200008392334,16.75,16.739999771118164,823400.0,15.598621368408203
2018-01-29,16.81999969482422,16.459999084472656,16.719999313354492,16.510000228881836,983096.0,15.384305000305176
2018-01-30,16.6299991607666,16.309999465942383,16.5,16.309999465942383,1027463.0,15.1979398727417
2018-01-31,16.559999465942383,16.149999618530273,16.309999465942383,16.389999389648438,1377993.0,15.272485733032227
2018-02-01,16.450000762939453,14.75,16.360000610351562,14.960000038146973,4941467.0,13.939987182617188
2018-02-02,16.079999923706055,14.710000038146973,14.960000038146973,15.880000114440918,3184789.0,14.797259330749512
2018-02-05,16.100000381469727,15.630000114440918,15.65999984741211,15.979999542236328,1224496.0,14.890440940856934
2018-02-06,15.979999542236328,15.640000343322754,15.75,15.800000190734863,1937724.0,14.7227144241333
2018-02-07,16.049999237060547,15.350000381469727,15.850000381469727,15.470000267028809,1043328.0,14.415214538574219
2018-02-08,15.699999809265137,15.300000190734863,15.600000381469727,15.399999618530273,815810.0,14.349987030029297
2018-02-09,15.449999809265137,14.5600004196167,15.15999984741211,14.850000381469727,1802701.0,13.837488174438477
2018-02-12,15.119999885559082,14.84000015258789,14.890000343322754,14.979999542236328,1008910.0,13.958623886108398
2018-02-13,15.449999809265137,14.989999771118164,14.989999771118164,15.100000381469727,950518.0,14.070443153381348
2018-02-14,15.300000190734863,14.819999694824219,15.1899995803833,14.970000267028809,1010401.0,13.94930648803711
2018-02-22,15.149999618530273,14.859999656677246,15.0,15.119999885559082,605900.0,14.089077949523926
2018-02-23,15.210000038146973,14.930000305175781,15.109999656677246,15.010000228881836,664302.0,13.986578941345215
2018-02-26,15.180000305175781,14.989999771118164,15.029999732971191,15.170000076293945,737001.0,14.135669708251953
2018-02-27,15.479999542236328,15.09000015258789,15.180000305175781,15.25,1216893.0,14.210214614868164
2018-02-28,15.229999542236328,15.09000015258789,15.140000343322754,15.15999984741211,669201.0,14.126351356506348
2018-03-01,15.279999732971191,15.0600004196167,15.15999984741211,15.199999809265137,707973.0,14.163623809814453
2018-03-02,15.170000076293945,14.899999618530273,15.170000076293945,15.020000457763672,1180026.0,13.99589729309082
2018-03-05,15.029999732971191,14.859999656677246,15.0,14.949999809265137,755301.0,13.930668830871582
2018-03-06,14.979999542236328,14.760000228881836,14.979999542236328,14.960000038146973,1334209.0,13.939987182617188
2018-03-07,15.15999984741211,14.899999618530273,14.960000038146973,14.949999809265137,1067866.0,13.930668830871582
2018-03-08,15.100000381469727,14.949999809265137,14.960000038146973,15.079999923706055,822525.0,14.05180549621582
2018-03-09,15.199999809265137,15.020000457763672,15.100000381469727,15.140000343322754,657840.0,14.107715606689453
2018-03-12,15.390000343322754,15.15999984741211,15.1899995803833,15.34000015258789,1042150.0,14.294078826904297
2018-03-13,15.470000267028809,15.220000267028809,15.470000267028809,15.25,674350.0,14.210214614868164
2018-03-14,15.25,15.050000190734863,15.199999809265137,15.140000343322754,586040.0,14.107715606689453
2018-03-15,15.180000305175781,15.0,15.130000114440918,15.109999656677246,642510.0,14.07975959777832
2018-03-16,15.15999984741211,14.930000305175781,15.15999984741211,14.949999809265137,741075.0,13.930668830871582
2018-03-19,15.050000190734863,14.869999885559082,14.920000076293945,14.899999618530273,572540.0,13.884078979492188
2018-03-20,15.0,14.84000015258789,14.9399995803833,14.890000343322754,506066.0,13.874760627746582
2018-03-21,15.079999923706055,14.859999656677246,14.859999656677246,15.069999694824219,968818.0,14.042487144470215
2018-03-22,15.140000343322754,14.880000114440918,15.069999694824219,15.050000190734863,791995.0,14.02385139465332
2018-03-23,15.850000381469727,14.239999771118164,14.880000114440918,15.270000457763672,4573969.0,14.228851318359375
2018-03-26,15.010000228881836,14.0,15.010000228881836,14.449999809265137,2543787.0,13.464760780334473
2018-03-27,14.649999618530273,14.380000114440918,14.600000381469727,14.470000267028809,1574341.0,13.483397483825684
2018-03-28,14.550000190734863,14.180000305175781,14.460000038146973,14.180000305175781,968468.0,13.213171005249023
2018-03-29,14.399999618530273,14.079999923706055,14.130000114440918,14.3100004196167,858764.0,13.334306716918945
2018-03-30,14.34000015258789,14.210000038146973,14.300000190734863,14.279999732971191,668867.0,13.306351661682129
2018-04-02,14.460000038146973,14.210000038146973,14.300000190734863,14.289999961853027,896140.0,13.315670013427734
2018-04-03,14.199999809265137,13.970000267028809,14.039999961853027,14.020000457763672,1033100.0,13.064080238342285
2018-04-04,14.210000038146973,14.010000228881836,14.010000228881836,14.100000381469727,774812.0,13.138625144958496
2018-04-09,14.109999656677246,13.970000267028809,14.109999656677246,14.0600004196167,817400.0,13.10135269165039
2018-04-10,14.25,14.039999961853027,14.0600004196167,14.229999542236328,872274.0,13.259759902954102
2018-04-11,14.470000267028809,14.170000076293945,14.210000038146973,14.390000343322754,1391445.0,13.408851623535156
2018-04-12,14.359999656677246,14.069999694824219,14.350000381469727,14.09000015258789,1311309.0,13.12930679321289
2018-04-13,14.210000038146973,14.0,14.100000381469727,14.050000190734863,1097000.0,13.092034339904785
2018-04-16,14.109999656677246,13.850000381469727,14.109999656677246,13.920000076293945,791900.0,12.970897674560547
2018-04-17,13.989999771118164,13.710000038146973,13.90999984741211,13.739999771118164,752700.0,12.803170204162598
2018-04-18,13.850000381469727,13.539999961853027,13.850000381469727,13.600000381469727,1576669.0,12.67271614074707
2018-04-19,13.739999771118164,13.100000381469727,13.600000381469727,13.699999809265137,763946.0,12.765897750854492
2018-04-20,13.84000015258789,13.520000457763672,13.819999694824219,13.569999694824219,648408.0,12.644761085510254
2018-04-23,13.65999984741211,13.449999809265137,13.5,13.65999984741211,547700.0,12.728625297546387
2018-04-24,13.869999885559082,13.6899995803833,13.699999809265137,13.829999923706055,763107.0,12.887033462524414
2018-04-25,13.84000015258789,13.619999885559082,13.760000228881836,13.710000038146973,634101.0,12.775216102600098
2018-04-26,13.760000228881836,13.5,13.640000343322754,13.520000457763672,584307.0,12.59817123413086
2018-04-27,13.600000381469727,13.359999656677246,13.520000457763672,13.420000076293945,725690.0,12.504989624023438
2018-05-02,13.989999771118164,13.460000038146973,13.460000038146973,13.979999542236328,2126225.0,13.026806831359863
2018-05-03,14.09000015258789,13.729999542236328,13.979999542236328,13.90999984741211,1116476.0,12.961579322814941
2018-05-04,14.119999885559082,13.800000190734863,13.930000305175781,13.989999771118164,791211.0,13.036124229431152
2018-05-07,14.470000267028809,14.020000457763672,14.09000015258789,14.430000305175781,1488470.0,13.446124076843262
2018-05-08,14.59000015258789,14.369999885559082,14.449999809265137,14.579999923706055,1459073.0,13.585897445678711
2018-05-09,14.670000076293945,14.350000381469727,14.600000381469727,14.489999771118164,1016950.0,13.502033233642578
2018-05-10,14.579999923706055,14.380000114440918,14.5,14.510000228881836,1267392.0,13.520669937133789
2018-05-11,14.300000190734863,14.069999694824219,14.300000190734863,14.180000305175781,817667.0,13.51114273071289
2018-05-14,14.609999656677246,14.010000228881836,14.069999694824219,14.510000228881836,1566092.0,13.825576782226562
2018-05-15,14.489999771118164,14.199999809265137,14.449999809265137,14.34000015258789,1152000.0,13.663595199584961
2018-05-16,14.270000457763672,13.899999618530273,14.220000267028809,14.0600004196167,929159.0,13.39680290222168
2018-05-17,14.069999694824219,13.6899995803833,14.0,13.890000343322754,1425179.0,13.234821319580078
2018-05-18,13.9399995803833,13.600000381469727,13.899999618530273,13.890000343322754,900338.0,13.234821319580078
2018-05-21,15.220000267028809,13.9399995803833,13.960000038146973,14.699999809265137,3175966.0,14.006613731384277
2018-05-22,15.1899995803833,14.59000015258789,14.9399995803833,15.109999656677246,2902805.0,14.3972749710083
2018-05-23,15.170000076293945,14.829999923706055,15.0600004196167,15.039999961853027,1780099.0,14.33057689666748
2018-05-24,15.970000267028809,14.979999542236328,14.979999542236328,15.800000190734863,4859708.0,15.054728507995605
2018-05-25,15.960000038146973,15.40999984741211,15.649999618530273,15.649999618530273,2332766.0,14.911803245544434
2018-05-28,15.859999656677246,15.380000114440918,15.8100004196167,15.510000228881836,1869015.0,14.778407096862793
2018-05-29,15.989999771118164,15.34000015258789,15.520000457763672,15.949999809265137,1903435.0,15.197651863098145
2018-05-30,15.979999542236328,15.260000228881836,15.699999809265137,15.359999656677246,1630048.0,14.635482788085938
2018-05-31,16.260000228881836,15.380000114440918,15.380000114440918,16.18000030517578,2227062.0,15.416804313659668
2018-06-01,16.15999984741211,15.75,16.020000457763672,15.989999771118164,1856942.0,15.23576545715332
2018-06-04,16.459999084472656,15.90999984741211,16.079999923706055,16.149999618530273,1263601.0,15.388218879699707
2018-06-05,16.31999969482422,15.920000076293945,15.920000076293945,16.149999618530273,1684515.0,15.388218879699707
2018-06-06,16.329999923706055,15.960000038146973,16.149999618530273,15.970000267028809,820618.0,15.216710090637207
2018-06-07,16.15999984741211,15.720000267028809,16.06999969482422,15.859999656677246,619300.0,15.111897468566895
2018-06-08,16.059999465942383,15.449999809265137,15.859999656677246,15.550000190734863,881014.0,14.816520690917969
2018-06-11,15.949999809265137,15.510000228881836,15.6899995803833,15.880000114440918,1313627.0,15.13095474243164
2018-06-12,15.930000305175781,15.640000343322754,15.670000076293945,15.880000114440918,1249609.0,15.13095474243164
2018-06-13,15.890000343322754,15.399999618530273,15.720000267028809,15.609999656677246,1197366.0,14.873690605163574
2018-06-14,15.680000305175781,15.300000190734863,15.609999656677246,15.510000228881836,535437.0,14.778407096862793
2018-06-15,15.770000457763672,15.300000190734863,15.5,15.569999694824219,445900.0,14.835577011108398
2018-06-19,15.449999809265137,14.359999656677246,15.449999809265137,14.59000015258789,1077885.0,13.901803016662598
2018-06-20,14.890000343322754,14.489999771118164,14.489999771118164,14.569999694824219,771950.0,13.882745742797852
2018-06-21,14.670000076293945,13.779999732971191,14.670000076293945,14.119999885559082,1200375.0,13.453971862792969
2018-06-22,14.84000015258789,13.850000381469727,14.0,14.819999694824219,1285375.0,14.120953559875488
2018-06-25,15.529999732971191,14.670000076293945,14.859999656677246,14.739999771118164,936017.0,14.044727325439453
2018-06-26,14.819999694824219,14.460000038146973,14.739999771118164,14.5600004196167,607300.0,13.873217582702637
2018-06-27,14.699999809265137,14.100000381469727,14.65999984741211,14.199999809265137,881201.0,13.530198097229004
2018-06-28,14.470000267028809,14.020000457763672,14.119999885559082,14.34000015258789,737675.0,13.663595199584961
2018-06-29,14.470000267028809,14.010000228881836,14.449999809265137,14.470000267028809,430900.0,13.787463188171387
2018-07-02,14.600000381469727,14.149999618530273,14.4399995803833,14.239999771118164,575800.0,13.56831169128418
2018-07-03,14.5,14.050000190734863,14.239999771118164,14.40999984741211,1309063.0,13.730293273925781
2018-07-04,14.40999984741211,14.100000381469727,14.40999984741211,14.199999809265137,875340.0,13.530198097229004
2018-07-05,14.270000457763672,13.75,14.229999542236328,13.850000381469727,460048.0,13.196707725524902
2018-07-06,14.119999885559082,13.760000228881836,13.850000381469727,14.050000190734863,415398.0,13.387274742126465
2018-07-09,14.399999618530273,13.9399995803833,14.09000015258789,14.350000381469727,550900.0,13.673123359680176
2018-07-10,14.430000305175781,14.260000228881836,14.350000381469727,14.3100004196167,284800.0,13.635010719299316
2018-07-11,14.279999732971191,13.84000015258789,14.279999732971191,13.960000038146973,481350.0,13.301519393920898
2018-07-12,14.819999694824219,13.84000015258789,13.960000038146973,14.449999809265137,699012.0,13.76840591430664
2018-07-13,14.930000305175781,14.399999618530273,14.4399995803833,14.449999809265137,575555.0,13.76840591430664
2018-07-16,14.779999732971191,14.329999923706055,14.539999961853027,14.59000015258789,1468700.0,13.901803016662598
2018-07-17,14.649999618530273,14.4399995803833,14.579999923706055,14.600000381469727,646003.0,13.911331176757812
2018-07-18,14.699999809265137,14.5,14.65999984741211,14.529999732971191,337800.0,13.844632148742676
2018-07-19,14.569999694824219,14.199999809265137,14.5,14.289999961853027,399743.0,13.61595344543457
2018-07-20,14.470000267028809,14.079999923706055,14.25,14.34000015258789,297984.0,13.663595199584961
2018-07-23,14.649999618530273,14.3100004196167,14.399999618530273,14.630000114440918,703716.0,13.939915657043457
2018-07-24,15.100000381469727,14.529999732971191,14.529999732971191,15.069999694824219,1052668.0,14.359161376953125
2018-07-25,15.09000015258789,14.930000305175781,15.079999923706055,15.039999961853027,689738.0,14.33057689666748
2018-07-26,15.069999694824219,14.829999923706055,14.930000305175781,14.979999542236328,383900.0,14.273406028747559
2018-07-27,14.970000267028809,14.630000114440918,14.9399995803833,14.75,470540.0,14.054256439208984
2018-07-30,15.34000015258789,14.6899995803833,14.6899995803833,15.329999923706055,1138137.0,14.606897354125977
2018-07-31,15.930000305175781,14.970000267028809,15.430000305175781,15.180000305175781,1148349.0,14.463973999023438
2018-08-01,15.359999656677246,14.75,15.149999618530273,15.15999984741211,1057871.0,14.444915771484375
2018-08-02,15.399999618530273,14.899999618530273,15.050000190734863,15.029999732971191,1114892.0,14.32104778289795
2018-08-03,15.180000305175781,14.960000038146973,14.970000267028809,15.100000381469727,583262.0,14.387746810913086
2018-08-06,15.09000015258789,14.449999809265137,15.09000015258789,14.729999542236328,892356.0,14.035198211669922
2018-08-07,15.5600004196167,14.6899995803833,14.6899995803833,15.4399995803833,1107603.0,14.711709022521973
2018-08-08,15.5600004196167,15.039999961853027,15.460000038146973,15.0600004196167,585219.0,14.34963321685791
2018-08-09,15.800000190734863,15.069999694824219,15.15999984741211,15.420000076293945,898131.0,14.692651748657227
2018-08-10,15.539999961853027,15.010000228881836,15.420000076293945,15.40999984741211,912070.0,14.683123588562012
2018-08-13,15.4399995803833,15.100000381469727,15.170000076293945,15.380000114440918,367289.0,14.654539108276367
2018-08-14,15.970000267028809,15.3100004196167,15.399999618530273,15.4399995803833,643700.0,14.711709022521973
2018-08-15,15.449999809265137,15.0600004196167,15.4399995803833,15.079999923706055,455760.0,14.36868953704834
2018-08-16,15.199999809265137,14.930000305175781,15.09000015258789,14.9399995803833,407629.0,14.2352933883667
2018-08-17,15.180000305175781,14.8100004196167,15.010000228881836,14.859999656677246,270000.0,14.159067153930664
2018-08-20,14.899999618530273,14.180000305175781,14.899999618530273,14.390000343322754,925767.0,13.711236000061035
2018-08-21,14.4399995803833,14.100000381469727,14.390000343322754,14.199999809265137,1507210.0,13.530198097229004
2018-08-22,14.260000228881836,13.550000190734863,14.239999771118164,13.619999885559082,1734600.0,12.977557182312012
2018-08-23,13.920000076293945,13.510000228881836,13.729999542236328,13.699999809265137,2009110.0,13.053783416748047
2018-08-24,13.75,13.460000038146973,13.75,13.529999732971191,1161409.0,12.891801834106445
2018-08-27,13.729999542236328,13.470000267028809,13.600000381469727,13.699999809265137,1765800.0,13.053783416748047
2018-08-28,13.800000190734863,13.600000381469727,13.699999809265137,13.6899995803833,1136400.0,13.044254302978516
2018-08-29,13.949999809265137,13.640000343322754,13.6899995803833,13.880000114440918,1514954.0,13.225293159484863
2018-08-30,13.949999809265137,13.65999984741211,13.880000114440918,13.850000381469727,1252056.0,13.196707725524902
2018-08-31,14.359999656677246,13.65999984741211,13.800000190734863,14.300000190734863,1997729.0,13.625481605529785
2018-09-03,14.5,14.15999984741211,14.300000190734863,14.359999656677246,1388100.0,13.68265151977539
2018-09-04,14.5,14.270000457763672,14.289999961853027,14.479999542236328,738581.0,13.796991348266602
2018-09-05,14.800000190734863,14.430000305175781,14.550000190734863,14.630000114440918,800800.0,13.939915657043457
2018-09-06,15.069999694824219,14.199999809265137,14.630000114440918,14.329999923706055,2035911.0,13.654067039489746
2018-09-07,14.890000343322754,14.270000457763672,14.59000015258789,14.829999923706055,1777663.0,14.13048267364502
2018-09-10,15.0,14.529999732971191,14.84000015258789,14.800000190734863,1492533.0,14.101897239685059
2018-09-11,14.949999809265137,14.710000038146973,14.800000190734863,14.800000190734863,726723.0,14.101897239685059
2018-09-12,14.920000076293945,14.640000343322754,14.800000190734863,14.800000190734863,827000.0,14.101897239685059
2018-09-13,14.890000343322754,14.619999885559082,14.829999923706055,14.8100004196167,579211.0,14.111425399780273
2018-09-14,14.880000114440918,14.329999923706055,14.8100004196167,14.399999618530273,872001.0,13.720765113830566
2018-09-17,14.6899995803833,14.380000114440918,14.449999809265137,14.399999618530273,708754.0,13.720765113830566
2018-09-18,14.739999771118164,14.380000114440918,14.479999542236328,14.729999542236328,477498.0,14.035198211669922
2018-09-19,15.109999656677246,14.680000305175781,14.729999542236328,14.949999809265137,959323.0,14.244821548461914
2018-09-20,15.199999809265137,14.829999923706055,14.970000267028809,14.960000038146973,632647.0,14.254349708557129
2018-09-21,15.300000190734863,14.8100004196167,14.899999618530273,15.289999961853027,887813.0,14.568784713745117
2018-09-25,15.270000457763672,15.069999694824219,15.079999923706055,15.1899995803833,515328.0,14.473501205444336
2018-09-26,15.489999771118164,15.130000114440918,15.170000076293945,15.329999923706055,711813.0,14.606897354125977
2018-09-27,15.40999984741211,15.100000381469727,15.279999732971191,15.329999923706055,750866.0,14.606897354125977
2018-09-28,15.369999885559082,15.119999885559082,15.3100004196167,15.1899995803833,1110729.0,14.473501205444336
2018-10-08,15.1899995803833,14.699999809265137,15.1899995803833,14.75,1233861.0,14.054256439208984
2018-10-09,15.119999885559082,14.600000381469727,14.699999809265137,15.0,2376893.0,14.292463302612305
2018-10-10,15.260000228881836,14.829999923706055,15.079999923706055,15.09000015258789,958657.0,14.378218650817871
2018-10-11,14.899999618530273,14.039999961853027,14.899999618530273,14.130000114440918,1551242.0,13.463500022888184
2018-10-12,14.420000076293945,13.890000343322754,14.420000076293945,14.220000267028809,920283.0,13.549256324768066
2018-10-15,14.350000381469727,13.829999923706055,14.350000381469727,14.149999618530273,734664.0,13.48255729675293
2018-10-16,14.220000267028809,13.649999618530273,13.649999618530273,14.079999923706055,1326804.0,13.41585922241211
2018-10-17,14.220000267028809,13.779999732971191,14.199999809265137,14.109999656677246,576400.0,13.444443702697754
2018-10-18,14.079999923706055,13.619999885559082,14.079999923706055,13.800000190734863,480800.0,13.149066925048828
2018-10-19,14.140000343322754,13.300000190734863,13.300000190734863,14.0,603613.0,13.339632034301758
2018-10-22,14.680000305175781,14.050000190734863,14.170000076293945,14.579999923706055,443825.0,13.892274856567383
2018-10-23,14.65999984741211,14.25,14.579999923706055,14.399999618530273,823564.0,13.720765113830566
2018-10-24,14.569999694824219,14.180000305175781,14.449999809265137,14.390000343322754,538704.0,13.711236000061035
2018-10-25,14.350000381469727,14.09000015258789,14.270000457763672,14.199999809265137,697788.0,13.530198097229004
2018-10-26,14.699999809265137,14.119999885559082,14.270000457763672,14.25,1277504.0,13.577840805053711
2018-10-29,14.460000038146973,14.029999732971191,14.039999961853027,14.34000015258789,812304.0,13.663595199584961
2018-10-30,14.449999809265137,14.079999923706055,14.1899995803833,14.350000381469727,535660.0,13.673123359680176
2018-10-31,14.479999542236328,14.300000190734863,14.479999542236328,14.34000015258789,502104.0,13.663595199584961
2018-11-01,14.5600004196167,14.289999961853027,14.289999961853027,14.470000267028809,415441.0,13.787463188171387
2018-11-02,14.710000038146973,14.430000305175781,14.600000381469727,14.670000076293945,690700.0,13.978029251098633
2018-11-05,14.789999961853027,14.399999618530273,14.739999771118164,14.539999961853027,741000.0,13.854161262512207
2018-11-06,14.640000343322754,14.289999961853027,14.569999694824219,14.430000305175781,909600.0,13.749350547790527
2018-11-07,14.470000267028809,14.170000076293945,14.470000267028809,14.170000076293945,819009.0,13.50161361694336
2018-11-08,14.350000381469727,14.079999923706055,14.260000228881836,14.100000381469727,446050.0,13.434915542602539
2018-11-09,14.180000305175781,13.850000381469727,14.100000381469727,13.979999542236328,531970.0,13.320575714111328
2018-11-12,14.170000076293945,13.800000190734863,14.039999961853027,14.170000076293945,712600.0,13.50161361694336
2018-11-13,14.380000114440918,14.0,14.09000015258789,14.34000015258789,598070.0,13.663595199584961
2018-11-14,14.579999923706055,14.289999961853027,14.34000015258789,14.579999923706055,1515628.0,13.892274856567383
2018-11-15,14.75,14.380000114440918,14.529999732971191,14.65999984741211,1068911.0,13.968501091003418
2018-11-16,14.770000457763672,14.529999732971191,14.770000457763672,14.680000305175781,784301.0,13.987558364868164
2018-11-19,14.859999656677246,14.600000381469727,14.75,14.600000381469727,586810.0,13.911331176757812
2018-11-20,14.789999961853027,14.40999984741211,14.569999694824219,14.680000305175781,1292201.0,13.987558364868164
2018-11-21,14.699999809265137,14.539999961853027,14.649999618530273,14.649999618530273,718510.0,13.958971977233887
2018-11-22,14.789999961853027,14.619999885559082,14.739999771118164,14.680000305175781,379751.0,13.987558364868164
2018-11-23,14.800000190734863,14.3100004196167,14.800000190734863,14.319999694824219,586600.0,13.644537925720215
2018-11-26,14.390000343322754,14.220000267028809,14.220000267028809,14.25,193200.0,13.577840805053711
2018-11-27,14.449999809265137,14.279999732971191,14.279999732971191,14.420000076293945,316323.0,13.739821434020996
2018-11-28,14.539999961853027,14.25,14.479999542236328,14.489999771118164,304401.0,13.806519508361816
2018-11-29,14.609999656677246,14.350000381469727,14.479999542236328,14.359999656677246,436000.0,13.68265151977539
2018-11-30,14.460000038146973,14.050000190734863,14.460000038146973,14.180000305175781,469113.0,13.51114273071289
2018-12-03,14.619999885559082,14.180000305175781,14.550000190734863,14.229999542236328,1034907.0,13.558783531188965
2018-12-04,14.380000114440918,14.199999809265137,14.239999771118164,14.369999885559082,578007.0,13.692179679870605
2018-12-05,14.380000114440918,14.140000343322754,14.369999885559082,14.260000228881836,427030.0,13.587368965148926
2018-12-06,14.279999732971191,14.050000190734863,14.279999732971191,14.069999694824219,474493.0,13.406330108642578
2018-12-07,14.300000190734863,14.010000228881836,14.039999961853027,14.140000343322754,714001.0,13.473029136657715
2018-12-10,14.130000114440918,13.770000457763672,14.050000190734863,13.819999694824219,599800.0,13.168122291564941
2018-12-11,14.119999885559082,13.779999732971191,13.779999732971191,14.039999961853027,474864.0,13.377745628356934
2018-12-12,14.180000305175781,13.960000038146973,14.050000190734863,14.109999656677246,621731.0,13.444443702697754
2018-12-13,14.220000267028809,14.029999732971191,14.149999618530273,14.079999923706055,846800.0,13.41585922241211
2018-12-14,14.079999923706055,13.729999542236328,14.079999923706055,13.75,881100.0,13.101424217224121
2018-12-17,13.930000305175781,13.630000114440918,13.779999732971191,13.699999809265137,1490385.0,13.053783416748047
2018-12-18,13.720000267028809,13.1899995803833,13.600000381469727,13.199999809265137,2185985.0,12.577367782592773
2018-12-19,13.380000114440918,13.199999809265137,13.220000267028809,13.300000190734863,1255235.0,12.672651290893555
2018-12-20,13.279999732971191,12.949999809265137,13.069999694824219,13.0600004196167,879169.0,12.443971633911133
2018-12-21,13.229999542236328,12.930000305175781,13.0600004196167,13.109999656677246,889402.0,12.491612434387207
2018-12-24,13.180000305175781,12.949999809265137,13.15999984741211,13.0,603666.0,12.386801719665527
2018-12-25,13.069999694824219,12.760000228881836,12.920000076293945,13.029999732971191,624200.0,12.415386199951172
2018-12-26,13.279999732971191,12.899999618530273,12.989999771118164,12.949999809265137,570510.0,12.339159965515137
2018-12-27,13.170000076293945,12.729999542236328,13.170000076293945,12.8100004196167,997000.0,12.205763816833496
2018-12-28,12.989999771118164,12.65999984741211,12.789999961853027,12.800000190734863,831868.0,12.196235656738281
2019-01-02,13.0,12.800000190734863,12.819999694824219,12.960000038146973,546924.0,12.348688125610352
2019-01-03,13.079999923706055,12.930000305175781,12.930000305175781,12.949999809265137,487495.0,12.339159965515137
2019-01-04,13.359999656677246,12.90999984741211,12.90999984741211,13.180000305175781,1084014.0,12.558311462402344
2019-01-07,13.600000381469727,13.1899995803833,12.899999618530273,13.279999732971191,1461731.0,12.653594017028809
2019-01-08,13.510000228881836,13.130000114440918,13.279999732971191,13.399999618530273,1042844.0,12.76793384552002
2019-01-09,13.479999542236328,13.319999694824219,13.319999694824219,13.390000343322754,761529.0,12.758405685424805
2019-01-10,13.40999984741211,13.100000381469727,13.34000015258789,13.199999809265137,911299.0,12.577367782592773
2019-01-11,13.399999618530273,13.109999656677246,13.109999656677246,13.380000114440918,627359.0,12.74887752532959
2019-01-14,13.619999885559082,13.229999542236328,13.390000343322754,13.399999618530273,824099.0,12.76793384552002
2019-01-15,13.470000267028809,13.300000190734863,13.399999618530273,13.399999618530273,689115.0,12.76793384552002
2019-01-16,13.550000190734863,13.390000343322754,13.4399995803833,13.4399995803833,711000.0,12.806047439575195
2019-01-17,13.5,13.319999694824219,13.5,13.380000114440918,689377.0,12.74887752532959
2019-01-18,13.520000457763672,13.300000190734863,13.380000114440918,13.470000267028809,469500.0,12.834632873535156
2019-01-21,13.539999961853027,13.420000076293945,13.470000267028809,13.449999809265137,437939.0,12.81557559967041
2019-01-22,13.600000381469727,13.399999618530273,13.479999542236328,13.449999809265137,700769.0,12.81557559967041
2019-01-23,13.5,13.319999694824219,13.489999771118164,13.5,441100.0,12.863216400146484
2019-01-24,13.470000267028809,13.319999694824219,13.449999809265137,13.380000114440918,494283.0,12.74887752532959
2019-01-25,13.470000267028809,13.3100004196167,13.380000114440918,13.399999618530273,1132625.0,12.76793384552002
2019-01-28,13.4399995803833,13.319999694824219,13.399999618530273,13.329999923706055,445900.0,12.7012357711792
2019-01-29,13.350000381469727,13.100000381469727,13.350000381469727,13.170000076293945,499574.0,12.548782348632812
2019-01-30,13.270000457763672,13.100000381469727,13.170000076293945,13.1899995803833,458100.0,12.567839622497559
2019-01-31,13.319999694824219,13.170000076293945,13.170000076293945,13.279999732971191,402683.0,12.653594017028809
2019-02-01,13.390000343322754,13.109999656677246,13.300000190734863,13.220000267028809,1092032.0,12.59642505645752
2019-02-11,13.550000190734863,13.220000267028809,13.220000267028809,13.550000190734863,1199288.0,12.910859107971191
2019-02-12,13.720000267028809,13.329999923706055,13.510000228881836,13.479999542236328,1923027.0,12.844160079956055
2019-02-13,13.619999885559082,13.4399995803833,13.479999542236328,13.59000015258789,2037313.0,12.94897174835205
2019-02-14,13.710000038146973,13.5,13.609999656677246,13.619999885559082,2026264.0,12.977557182312012
2019-02-15,13.680000305175781,13.529999732971191,13.600000381469727,13.579999923706055,1140088.0,12.939443588256836
2019-02-18,13.819999694824219,13.59000015258789,13.59000015258789,13.800000190734863,1437795.0,13.149066925048828
2019-02-19,13.880000114440918,13.670000076293945,13.800000190734863,13.84000015258789,1574791.0,13.187179565429688
2019-02-20,13.90999984741211,13.75,13.829999923706055,13.890000343322754,996345.0,13.234821319580078
2019-02-21,14.100000381469727,13.819999694824219,13.899999618530273,13.899999618530273,1707715.0,13.244349479675293
2019-02-22,14.029999732971191,13.729999542236328,13.859999656677246,13.949999809265137,1347291.0,13.291990280151367
2019-02-25,14.479999542236328,13.970000267028809,13.979999542236328,14.449999809265137,3417660.0,13.76840591430664
2019-02-26,14.649999618530273,14.279999732971191,14.449999809265137,14.390000343322754,2549943.0,13.711236000061035
2019-02-27,14.619999885559082,14.359999656677246,14.390000343322754,14.479999542236328,1834521.0,13.796991348266602
2019-02-28,14.600000381469727,14.25,14.470000267028809,14.420000076293945,1948520.0,13.739821434020996
2019-03-01,14.529999732971191,14.300000190734863,14.479999542236328,14.470000267028809,1763100.0,13.787463188171387
2019-03-04,14.989999771118164,14.470000267028809,14.470000267028809,14.989999771118164,4506993.0,14.282934188842773
2019-03-05,14.930000305175781,14.640000343322754,14.829999923706055,14.800000190734863,2322162.0,14.101897239685059
2019-03-06,14.859999656677246,14.680000305175781,14.800000190734863,14.800000190734863,1849001.0,14.101897239685059
2019-03-07,14.9399995803833,14.579999923706055,14.779999732971191,14.770000457763672,2404488.0,14.073312759399414
2019-03-08,14.609999656677246,13.949999809265137,14.609999656677246,14.050000190734863,3217836.0,13.387274742126465
2019-03-11,14.329999923706055,13.989999771118164,14.020000457763672,14.300000190734863,2199377.0,13.625481605529785
2019-03-12,14.489999771118164,14.229999542236328,14.399999618530273,14.329999923706055,2174163.0,13.654067039489746
2019-03-13,14.770000457763672,14.300000190734863,14.350000381469727,14.529999732971191,2491123.0,13.844632148742676
2019-03-14,14.59000015258789,13.9399995803833,14.520000457763672,14.1899995803833,2903788.0,13.520669937133789
2019-03-15,14.380000114440918,14.130000114440918,14.199999809265137,14.300000190734863,1483910.0,13.625481605529785
2019-03-18,14.5,14.180000305175781,14.260000228881836,14.5,3121155.0,13.816048622131348
2019-03-19,14.609999656677246,14.229999542236328,14.430000305175781,14.329999923706055,3811024.0,13.654067039489746
2019-03-20,14.640000343322754,14.260000228881836,14.470000267028809,14.630000114440918,4143599.0,13.939915657043457
2019-03-21,14.880000114440918,14.550000190734863,14.640000343322754,14.760000228881836,5068411.0,14.0637845993042
2019-03-22,14.949999809265137,14.630000114440918,14.680000305175781,14.8100004196167,3290936.0,14.111425399780273
2019-03-25,14.819999694824219,14.520000457763672,14.65999984741211,14.569999694824219,2695081.0,13.882745742797852
2019-03-26,14.920000076293945,14.470000267028809,14.59000015258789,14.520000457763672,2560679.0,13.835104942321777
2019-03-27,14.640000343322754,14.300000190734863,14.529999732971191,14.510000228881836,2315800.0,13.825576782226562
2019-03-28,14.539999961853027,14.289999961853027,14.430000305175781,14.3100004196167,1579634.0,13.635010719299316
2019-03-29,14.649999618530273,14.210000038146973,14.350000381469727,14.630000114440918,2842003.0,13.939915657043457
2019-04-01,15.09000015258789,14.630000114440918,14.729999542236328,15.0,4341954.0,14.292463302612305
2019-04-02,15.65999984741211,14.899999618530273,15.0,15.399999618530273,4781086.0,14.673595428466797
2019-04-03,15.470000267028809,15.220000267028809,15.359999656677246,15.380000114440918,2875539.0,14.654539108276367
2019-04-04,15.539999961853027,15.270000457763672,15.390000343322754,15.369999885559082,2656899.0,14.645010948181152
2019-04-08,15.600000381469727,15.25,15.479999542236328,15.510000228881836,2487924.0,14.778407096862793
2019-04-09,15.550000190734863,15.319999694824219,15.5,15.40999984741211,1616806.0,14.683123588562012
2019-04-10,15.510000228881836,15.069999694824219,15.399999618530273,15.40999984741211,2097688.0,14.683123588562012
2019-04-11,15.520000457763672,15.15999984741211,15.460000038146973,15.300000190734863,1439200.0,14.578312873840332
2019-04-12,15.319999694824219,14.90999984741211,15.229999542236328,15.0600004196167,2900800.0,14.34963321685791
2019-04-15,15.3100004196167,15.029999732971191,15.1899995803833,15.100000381469727,1852450.0,14.387746810913086
2019-04-16,15.229999542236328,14.770000457763672,15.050000190734863,15.170000076293945,2011559.0,14.45444393157959
2019-04-17,15.289999961853027,14.899999618530273,15.180000305175781,14.970000267028809,2347325.0,14.26387882232666
2019-04-18,14.979999542236328,14.8100004196167,14.899999618530273,14.84000015258789,1690086.0,14.140010833740234
2019-04-19,14.899999618530273,14.699999809265137,14.850000381469727,14.869999885559082,1153738.0,14.168595314025879
2019-04-22,14.9399995803833,14.640000343322754,14.869999885559082,14.6899995803833,1263800.0,13.997085571289062
2019-04-23,14.75,14.5600004196167,14.699999809265137,14.630000114440918,1758119.0,13.939915657043457
2019-04-24,14.699999809265137,14.399999618530273,14.630000114440918,14.5,1954928.0,13.816048622131348
2019-04-25,14.600000381469727,14.25,14.520000457763672,14.289999961853027,1655700.0,13.61595344543457
2019-04-26,14.319999694824219,14.1899995803833,14.270000457763672,14.229999542236328,1201904.0,13.558783531188965
2019-05-06,14.5600004196167,14.100000381469727,14.430000305175781,14.199999809265137,1997362.0,13.530198097229004
2019-05-07,14.34000015258789,14.140000343322754,14.199999809265137,14.3100004196167,1102986.0,13.635010719299316
2019-05-08,14.970000267028809,14.0600004196167,14.15999984741211,14.90999984741211,3449718.0,14.206707954406738
2019-05-09,14.90999984741211,14.279999732971191,14.75,14.420000076293945,1578110.0,13.739821434020996
2019-05-10,14.800000190734863,14.390000343322754,14.670000076293945,14.649999618530273,1289095.0,13.958971977233887
2019-05-13,14.729999542236328,14.5,14.579999923706055,14.680000305175781,1040640.0,13.987558364868164
2019-05-14,14.609999656677246,14.010000228881836,14.600000381469727,14.390000343322754,2292686.0,13.711236000061035
2019-05-15,14.430000305175781,14.210000038146973,14.319999694824219,14.420000076293945,2075661.0,13.739821434020996
2019-05-16,14.4399995803833,14.239999771118164,14.40999984741211,14.369999885559082,1157086.0,13.692179679870605
2019-05-17,14.4399995803833,13.880000114440918,14.380000114440918,13.90999984741211,2043379.0,13.253877639770508
2019-05-20,14.069999694824219,13.670000076293945,13.90999984741211,13.84000015258789,841800.0,13.187179565429688
2019-05-21,14.0,13.710000038146973,13.949999809265137,13.970000267028809,1693802.0,13.31104850769043
2019-05-22,13.960000038146973,13.699999809265137,13.960000038146973,13.710000038146973,1347700.0,13.063311576843262
2019-05-23,13.779999732971191,13.529999732971191,13.779999732971191,13.5600004196167,708793.0,12.920387268066406
2019-05-24,13.65999984741211,13.430000305175781,13.5600004196167,13.460000038146973,864700.0,12.825103759765625
2019-05-27,13.65999984741211,13.420000076293945,13.529999732971191,13.619999885559082,723500.0,12.977557182312012
2019-05-28,13.739999771118164,13.510000228881836,13.619999885559082,13.569999694824219,1096900.0,12.929914474487305
2019-05-29,13.6899995803833,13.5,13.5,13.609999656677246,692521.0,12.968029022216797
2019-05-30,13.640000343322754,13.449999809265137,13.640000343322754,13.550000190734863,467200.0,12.910859107971191
2019-05-31,13.619999885559082,13.520000457763672,13.529999732971191,13.529999732971191,430946.0,12.891801834106445
2019-06-03,13.640000343322754,13.420000076293945,13.609999656677246,13.460000038146973,880347.0,12.825103759765625
2019-06-04,13.5,13.270000457763672,13.5,13.4399995803833,1246933.0,12.806047439575195
2019-06-05,13.670000076293945,13.470000267028809,13.470000267028809,13.59000015258789,927875.0,12.94897174835205
2019-06-06,13.6899995803833,13.470000267028809,13.529999732971191,13.510000228881836,588268.0,12.872745513916016
2019-06-10,13.850000381469727,13.470000267028809,13.5,13.739999771118164,1080343.0,13.091896057128906
2019-06-11,13.989999771118164,13.649999618530273,13.739999771118164,13.970000267028809,1510891.0,13.31104850769043
2019-06-12,13.960000038146973,13.800000190734863,13.960000038146973,13.829999923706055,752501.0,13.177651405334473
2019-06-13,13.960000038146973,13.630000114440918,13.729999542236328,13.890000343322754,1358800.0,13.234821319580078
2019-06-14,14.199999809265137,13.8100004196167,13.90999984741211,13.859999656677246,1216098.0,13.206235885620117
2019-06-17,14.25,13.84000015258789,13.899999618530273,14.149999618530273,1519003.0,13.48255729675293
2019-06-18,14.220000267028809,13.989999771118164,14.100000381469727,14.119999885559082,1660520.0,13.453971862792969
2019-06-19,14.380000114440918,14.09000015258789,14.300000190734863,14.130000114440918,1107400.0,13.463500022888184
2019-06-20,14.460000038146973,14.0600004196167,14.0600004196167,14.359999656677246,1961310.0,13.68265151977539
2019-06-21,14.5600004196167,14.0600004196167,14.079999923706055,14.479999542236328,2840529.0,14.11145305633545
2019-06-24,14.800000190734863,14.420000076293945,14.460000038146973,14.720000267028809,1596085.0,14.345344543457031
2019-06-25,14.819999694824219,14.479999542236328,14.699999809265137,14.59000015258789,1146115.0,14.218653678894043
2019-06-26,14.739999771118164,14.59000015258789,14.59000015258789,14.670000076293945,744278.0,14.29661750793457
2019-06-27,14.890000343322754,14.619999885559082,14.710000038146973,14.670000076293945,1229600.0,14.29661750793457
2019-06-28,14.869999885559082,14.430000305175781,14.680000305175781,14.59000015258789,1273675.0,14.218653678894043
2019-07-01,14.899999618530273,14.59000015258789,14.649999618530273,14.800000190734863,2203129.0,14.423308372497559
2019-07-02,14.800000190734863,14.600000381469727,14.720000267028809,14.710000038146973,1065695.0,14.335598945617676
2019-07-03,15.100000381469727,14.6899995803833,14.779999732971191,15.0,2163639.0,14.618217468261719
2019-07-04,15.0,14.699999809265137,14.979999542236328,14.890000343322754,1131190.0,14.511017799377441
2019-07-05,14.930000305175781,14.710000038146973,14.789999961853027,14.800000190734863,755040.0,14.423308372497559
2019-07-08,15.0600004196167,14.649999618530273,14.75,14.949999809265137,1687250.0,14.569490432739258
2019-07-09,14.930000305175781,14.609999656677246,14.869999885559082,14.800000190734863,1258764.0,14.423308372497559
2019-07-10,16.0,14.699999809265137,14.699999809265137,15.710000038146973,4977601.0,15.310147285461426
2019-07-11,17.280000686645508,15.739999771118164,16.0,17.079999923706055,10205595.0,16.64527702331543
2019-07-12,17.260000228881836,16.5,17.06999969482422,16.979999542236328,6398446.0,16.547822952270508
2019-07-15,16.989999771118164,16.350000381469727,16.8799991607666,16.709999084472656,4442227.0,16.28469467163086
2019-07-16,16.709999084472656,16.219999313354492,16.700000762939453,16.68000030517578,4285694.0,16.25545883178711
2019-07-17,16.600000381469727,16.260000228881836,16.510000228881836,16.459999084472656,3339400.0,16.041057586669922
2019-07-18,16.43000030517578,16.049999237060547,16.420000076293945,16.049999237060547,2463200.0,15.64149284362793
2019-07-19,16.350000381469727,15.979999542236328,16.049999237060547,16.049999237060547,2512443.0,15.64149284362793
2019-07-22,16.459999084472656,15.869999885559082,16.049999237060547,16.0,2471500.0,15.592765808105469
2019-07-23,16.25,15.649999618530273,15.960000038146973,16.170000076293945,2780749.0,15.758439064025879
2019-07-24,16.559999465942383,15.970000267028809,16.139999389648438,16.280000686645508,2906847.0,15.865639686584473
2019-07-25,16.68000030517578,16.170000076293945,16.260000228881836,16.329999923706055,1972862.0,15.914366722106934
2019-07-26,16.43000030517578,16.06999969482422,16.299999237060547,16.350000381469727,1684212.0,15.933857917785645
2019-07-29,16.540000915527344,16.059999465942383,16.399999618530273,16.18000030517578,1710975.0,15.768184661865234
2019-07-30,16.309999465942383,16.1200008392334,16.280000686645508,16.270000457763672,1272066.0,15.855894088745117
2019-07-31,16.43000030517578,15.880000114440918,16.299999237060547,16.309999465942383,1423394.0,15.894875526428223
2019-08-01,16.540000915527344,16.100000381469727,16.389999389648438,16.3799991607666,1601700.0,15.963092803955078
2019-08-02,16.360000610351562,15.699999809265137,16.209999084472656,16.190000534057617,1831828.0,15.77793025970459
2019-08-05,16.329999923706055,15.8100004196167,16.18000030517578,15.8100004196167,1341541.0,15.407602310180664
2019-08-06,16.290000915527344,15.270000457763672,15.770000457763672,16.200000762939453,1899757.0,15.787675857543945
2019-08-07,16.739999771118164,16.170000076293945,16.18000030517578,16.690000534057617,1997753.0,16.26520347595215
2019-08-08,16.850000381469727,16.40999984741211,16.68000030517578,16.510000228881836,1292600.0,16.089784622192383
2019-08-09,16.8700008392334,16.329999923706055,16.6200008392334,16.329999923706055,1676466.0,15.914366722106934
2019-08-12,16.579999923706055,16.100000381469727,16.469999313354492,16.459999084472656,1017322.0,16.041057586669922
2019-08-13,16.75,16.219999313354492,16.459999084472656,16.280000686645508,1035088.0,15.865639686584473
2019-08-14,16.639999389648438,16.219999313354492,16.389999389648438,16.260000228881836,872789.0,15.846148490905762
2019-08-15,16.850000381469727,16.010000228881836,16.139999389648438,16.75,2572088.0,16.32367706298828
2019-08-16,16.739999771118164,16.299999237060547,16.739999771118164,16.3700008392334,2261854.0,15.953349113464355
2019-08-19,16.770000457763672,16.280000686645508,16.329999923706055,16.459999084472656,1952899.0,16.041057586669922
2019-08-20,16.639999389648438,16.170000076293945,16.459999084472656,16.299999237060547,1410503.0,15.88512897491455
2019-08-21,16.65999984741211,16.270000457763672,16.299999237060547,16.65999984741211,1700896.0,16.2359676361084
2019-08-22,16.780000686645508,16.170000076293945,16.700000762939453,16.440000534057617,2107167.0,16.021568298339844
2019-08-23,16.479999542236328,16.219999313354492,16.399999618530273,16.399999618530273,669000.0,15.982584953308105
2019-08-26,16.350000381469727,15.949999809265137,16.299999237060547,16.010000228881836,1105654.0,15.602511405944824
2019-08-27,16.399999618530273,16.0,16.0,16.280000686645508,568120.0,15.865639686584473
2019-08-28,16.40999984741211,16.170000076293945,16.309999465942383,16.360000610351562,643782.0,15.943603515625
2019-08-29,16.43000030517578,16.010000228881836,16.43000030517578,16.049999237060547,1594671.0,15.64149284362793
2019-08-30,16.559999465942383,16.079999923706055,16.079999923706055,16.43000030517578,1502874.0,16.011821746826172
2019-09-02,16.65999984741211,16.190000534057617,16.399999618530273,16.200000762939453,2519577.0,15.787675857543945
2019-09-03,16.31999969482422,16.100000381469727,16.190000534057617,16.200000762939453,1183528.0,15.787675857543945
2019-09-04,16.3700008392334,16.100000381469727,16.25,16.309999465942383,1324877.0,15.894875526428223
2019-09-05,16.579999923706055,16.350000381469727,16.399999618530273,16.360000610351562,1565716.0,15.943603515625
2019-09-06,16.649999618530273,16.360000610351562,16.3700008392334,16.559999465942383,1868360.0,16.138511657714844
2019-09-09,17.06999969482422,16.579999923706055,16.639999389648438,17.030000686645508,2877828.0,16.59654998779297
2019-09-10,17.149999618530273,16.799999237060547,17.020000457763672,16.989999771118164,1576008.0,16.557567596435547
2019-09-11,17.059999465942383,16.729999542236328,16.969999313354492,16.790000915527344,1041600.0,16.362659454345703
2019-09-12,16.90999984741211,16.600000381469727,16.850000381469727,16.739999771118164,916923.0,16.31393051147461
2019-09-16,16.81999969482422,16.649999618530273,16.799999237060547,16.690000534057617,1147998.0,16.26520347595215
2019-09-17,16.760000228881836,16.260000228881836,16.760000228881836,16.34000015258789,1331100.0,15.924112319946289
2019-09-18,16.5,16.270000457763672,16.360000610351562,16.399999618530273,1032650.0,15.982584953308105
2019-09-19,16.6299991607666,16.360000610351562,16.469999313354492,16.510000228881836,648300.0,16.089784622192383
2019-09-20,16.68000030517578,16.34000015258789,16.510000228881836,16.56999969482422,1229229.0,16.148258209228516
2019-09-23,16.56999969482422,16.049999237060547,16.56999969482422,16.139999389648438,1160636.0,15.729202270507812
2019-09-24,16.260000228881836,16.06999969482422,16.190000534057617,16.139999389648438,698802.0,15.729202270507812
2019-09-25,16.18000030517578,15.899999618530273,16.049999237060547,15.899999618530273,711530.0,15.49531078338623
2019-09-26,16.299999237060547,15.930000305175781,15.930000305175781,16.200000762939453,1165321.0,15.787675857543945
2019-09-27,16.270000457763672,16.059999465942383,16.190000534057617,16.1200008392334,520433.0,15.709712028503418
2019-09-30,16.389999389648438,16.010000228881836,16.010000228881836,16.170000076293945,596700.0,15.758439064025879
2019-10-08,16.43000030517578,16.020000457763672,16.219999313354492,16.290000915527344,1197714.0,15.875385284423828
2019-10-09,16.459999084472656,16.110000610351562,16.299999237060547,16.3799991607666,1356106.0,15.963092803955078
2019-10-10,17.0,16.219999313354492,16.3799991607666,16.790000915527344,2371647.0,16.362659454345703
2019-10-11,17.950000762939453,16.790000915527344,16.790000915527344,17.84000015258789,4265479.0,17.385934829711914
2019-10-14,18.110000610351562,17.59000015258789,17.84000015258789,17.75,2032106.0,17.29822540283203
2019-10-15,17.950000762939453,17.6299991607666,17.75,17.780000686645508,976619.0,17.32746124267578
2019-10-16,18.31999969482422,17.780000686645508,17.950000762939453,17.950000762939453,1336101.0,17.493135452270508
2019-10-17,18.350000381469727,17.809999465942383,18.170000076293945,17.950000762939453,1255441.0,17.493135452270508
2019-10-18,18.139999389648438,17.5,18.139999389648438,17.719999313354492,1526293.0,17.26898765563965
2019-10-21,17.850000381469727,17.329999923706055,17.520000457763672,17.68000030517578,982550.0,17.23000717163086
2019-10-22,17.8799991607666,17.5,17.68000030517578,17.719999313354492,866800.0,17.26898765563965
2019-10-23,17.969999313354492,17.479999542236328,17.790000915527344,17.5,950133.0,17.054588317871094
2019-10-24,17.6299991607666,17.440000534057617,17.600000381469727,17.540000915527344,595792.0,17.093570709228516
2019-10-25,17.610000610351562,17.329999923706055,17.559999465942383,17.549999237060547,637098.0,17.103313446044922
2019-10-28,17.799999237060547,17.43000030517578,17.520000457763672,17.479999542236328,522849.0,17.035097122192383
2019-10-29,17.579999923706055,17.260000228881836,17.479999542236328,17.389999389648438,625100.0,16.9473876953125
2019-10-30,18.0,16.8700008392334,17.90999984741211,17.0,1360619.0,16.56731414794922
2019-10-31,17.329999923706055,17.0,17.209999084472656,17.209999084472656,830036.0,16.7719669342041
2019-11-01,17.860000610351562,17.110000610351562,17.1200008392334,17.670000076293945,1538507.0,17.220260620117188
2019-11-04,17.899999618530273,17.520000457763672,17.670000076293945,17.65999984741211,826981.0,17.21051597595215
2019-11-05,17.899999618530273,17.40999984741211,17.700000762939453,17.600000381469727,1163214.0,17.152042388916016
2019-11-06,17.670000076293945,17.219999313354492,17.670000076293945,17.239999771118164,684801.0,16.801204681396484
2019-11-07,17.56999969482422,17.139999389648438,17.239999771118164,17.459999084472656,1102378.0,17.01560401916504
2019-11-08,17.780000686645508,17.3799991607666,17.549999237060547,17.5,771050.0,17.054588317871094
2019-11-11,17.93000030517578,17.209999084472656,17.5,17.600000381469727,1614038.0,17.152042388916016
2019-11-12,17.600000381469727,16.809999465942383,17.600000381469727,17.139999389648438,1180805.0,16.703750610351562
2019-11-13,17.170000076293945,16.610000610351562,17.170000076293945,16.739999771118164,1281197.0,16.31393051147461
2019-11-14,16.959999084472656,16.610000610351562,16.75,16.84000015258789,627887.0,16.411386489868164
2019-11-15,16.969999313354492,16.600000381469727,16.84000015258789,16.6299991607666,628684.0,16.206729888916016
2019-11-18,17.079999923706055,16.610000610351562,16.84000015258789,16.959999084472656,637045.0,16.528331756591797
2019-11-19,17.440000534057617,16.809999465942383,16.809999465942383,17.389999389648438,854000.0,16.9473876953125
2019-11-20,17.809999465942383,17.299999237060547,17.350000381469727,17.399999618530273,1297656.0,16.95713233947754
2019-11-21,17.649999618530273,17.100000381469727,17.6200008392334,17.190000534057617,767175.0,16.752477645874023
2019-11-22,17.309999465942383,16.719999313354492,17.280000686645508,16.719999313354492,1298202.0,16.2944393157959
2019-11-25,16.950000762939453,16.6299991607666,16.950000762939453,16.700000762939453,1659402.0,16.27495002746582
2019-11-26,17.149999618530273,16.700000762939453,16.729999542236328,16.8700008392334,1045325.0,16.440622329711914
2019-11-27,17.030000686645508,16.479999542236328,16.799999237060547,16.68000030517578,1372135.0,16.25545883178711
2019-11-28,16.68000030517578,16.200000762939453,16.600000381469727,16.260000228881836,1305233.0,15.846148490905762
2019-11-29,16.540000915527344,16.059999465942383,16.270000457763672,16.290000915527344,2088629.0,15.875385284423828
2019-12-02,16.600000381469727,16.25,16.350000381469727,16.399999618530273,1608170.0,15.982584953308105
2019-12-03,16.739999771118164,16.31999969482422,16.489999771118164,16.690000534057617,968487.0,16.26520347595215
2019-12-04,16.700000762939453,16.389999389648438,16.700000762939453,16.639999389648438,1452527.0,16.216476440429688
2019-12-05,16.760000228881836,16.510000228881836,16.56999969482422,16.690000534057617,540945.0,16.26520347595215
2019-12-06,16.8700008392334,16.6200008392334,16.6299991607666,16.8700008392334,710796.0,16.440622329711914
2019-12-09,17.350000381469727,16.729999542236328,16.850000381469727,17.260000228881836,1188909.0,16.820695877075195
2019-12-10,17.530000686645508,17.18000030517578,17.3799991607666,17.389999389648438,1021381.0,16.9473876953125
2019-12-11,17.799999237060547,17.360000610351562,17.489999771118164,17.709999084472656,1567101.0,17.259241104125977
2019-12-12,17.989999771118164,17.6200008392334,17.770000457763672,17.8700008392334,1302027.0,17.415170669555664
2019-12-13,18.18000030517578,17.84000015258789,17.889999389648438,17.989999771118164,1378305.0,17.532115936279297
2019-12-16,18.170000076293945,17.780000686645508,18.149999618530273,17.899999618530273,972203.0,17.444406509399414
2019-12-17,17.950000762939453,17.559999465942383,17.940000534057617,17.739999771118164,1501873.0,17.28847885131836
2019-12-18,17.889999389648438,17.6200008392334,17.729999542236328,17.729999542236328,1048300.0,17.278732299804688
2019-12-19,17.989999771118164,17.670000076293945,17.760000228881836,17.719999313354492,895658.0,17.26898765563965
2019-12-20,17.959999084472656,17.65999984741211,17.690000534057617,17.780000686645508,887039.0,17.32746124267578
2019-12-23,18.06999969482422,17.600000381469727,17.760000228881836,17.649999618530273,1170074.0,17.200769424438477
2019-12-24,17.8700008392334,17.309999465942383,17.700000762939453,17.780000686645508,848370.0,17.32746124267578
2019-12-25,17.93000030517578,17.610000610351562,17.760000228881836,17.770000457763672,1052056.0,17.317716598510742
2019-12-26,17.899999618530273,17.68000030517578,17.84000015258789,17.780000686645508,907000.0,17.32746124267578
2019-12-27,17.940000534057617,17.350000381469727,17.75,17.540000915527344,1720304.0,17.093570709228516
2019-12-30,18.09000015258789,17.40999984741211,17.549999237060547,18.010000228881836,2338717.0,17.551607131958008
2019-12-31,18.040000915527344,17.3799991607666,18.010000228881836,17.5,2238855.0,17.054588317871094
2020-01-02,17.65999984741211,17.440000534057617,17.6200008392334,17.549999237060547,1621727.0,17.103313446044922
2020-01-03,17.799999237060547,17.459999084472656,17.549999237060547,17.600000381469727,1225601.0,17.152042388916016
2020-01-06,17.639999389648438,17.110000610351562,17.639999389648438,17.229999542236328,1837590.0,16.791460037231445
2020-01-07,17.420000076293945,17.100000381469727,17.31999969482422,17.31999969482422,2418528.0,16.879169464111328
2020-01-08,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,1573589.0,16.64527702331543
2020-01-09,17.25,17.059999465942383,17.110000610351562,17.209999084472656,732722.0,16.7719669342041
2020-01-10,17.280000686645508,17.059999465942383,17.18000030517578,17.15999984741211,735455.0,16.723241806030273
2020-01-13,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,1316498.0,16.66476821899414
2020-01-14,17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,1102100.0,16.6550235748291
2020-01-15,17.09000015258789,16.920000076293945,17.09000015258789,16.979999542236328,991276.0,16.547822952270508
2020-01-16,17.09000015258789,16.860000610351562,16.979999542236328,16.959999084472656,1283969.0,16.528331756591797
2020-01-17,17.049999237060547,16.719999313354492,16.989999771118164,16.760000228881836,1439967.0,16.33342170715332
2020-01-20,16.899999618530273,16.700000762939453,16.81999969482422,16.770000457763672,821906.0,16.343168258666992
2020-01-21,16.81999969482422,16.25,16.790000915527344,16.350000381469727,1510200.0,15.933857917785645
2020-01-22,16.799999237060547,15.920000076293945,16.399999618530273,16.09000015258789,2207731.0,15.680475234985352
2020-01-23,16.270000457763672,15.579999923706055,16.149999618530273,15.710000038146973,2307045.0,15.310147285461426
2020-02-03,14.479999542236328,14.140000343322754,14.279999732971191,14.140000343322754,2167000.0,13.780107498168945
2020-02-04,14.760000228881836,13.850000381469727,13.850000381469727,14.279999732971191,3478881.0,13.916543006896973
2020-02-05,14.930000305175781,14.350000381469727,14.4399995803833,14.680000305175781,2236002.0,14.306363105773926
2020-02-06,15.029999732971191,14.5,14.600000381469727,14.930000305175781,1994579.0,14.550000190734863
2020-02-07,14.859999656677246,14.609999656677246,14.850000381469727,14.6899995803833,2137600.0,14.316107749938965
2020-02-10,14.770000457763672,14.470000267028809,14.770000457763672,14.649999618530273,2423089.0,14.277125358581543
2020-02-11,14.819999694824219,14.579999923706055,14.6899995803833,14.789999961853027,1747600.0,14.413562774658203
2020-02-12,14.829999923706055,14.670000076293945,14.800000190734863,14.789999961853027,1434735.0,14.413562774658203
2020-02-13,15.079999923706055,14.710000038146973,14.789999961853027,14.789999961853027,2070527.0,14.413562774658203
2020-02-14,14.899999618530273,14.619999885559082,14.8100004196167,14.890000343322754,1434202.0,14.511017799377441
2020-02-17,15.229999542236328,14.739999771118164,14.859999656677246,15.100000381469727,1837756.0,14.715673446655273
2020-02-18,15.210000038146973,15.0,15.09000015258789,15.180000305175781,1364012.0,14.7936372756958
2020-02-19,15.489999771118164,15.09000015258789,15.149999618530273,15.300000190734863,1662087.0,14.910582542419434
2020-02-20,15.479999542236328,15.109999656677246,15.300000190734863,15.390000343322754,3020601.0,14.998291969299316
2020-02-21,15.430000305175781,15.199999809265137,15.350000381469727,15.25,1534406.0,14.861854553222656
2020-02-24,15.239999771118164,14.859999656677246,15.220000267028809,14.960000038146973,3146437.0,14.579236030578613
2020-02-25,14.84000015258789,14.319999694824219,14.84000015258789,14.539999961853027,3733849.0,14.169925689697266
2020-02-26,14.699999809265137,14.34000015258789,14.34000015258789,14.529999732971191,3411422.0,14.16018009185791
2020-02-27,14.859999656677246,14.479999542236328,14.520000457763672,14.760000228881836,3218477.0,14.384326934814453
2020-02-28,14.550000190734863,14.149999618530273,14.5,14.15999984741211,2771818.0,13.79959774017334
2020-03-02,14.489999771118164,14.229999542236328,14.239999771118164,14.420000076293945,2488207.0,14.052980422973633
2020-03-03,14.520000457763672,14.25,14.5,14.319999694824219,3138669.0,13.955525398254395
2020-03-04,14.369999885559082,14.050000190734863,14.289999961853027,14.3100004196167,4136823.0,13.945780754089355
2020-03-05,14.869999885559082,14.300000190734863,14.380000114440918,14.739999771118164,5430673.0,14.364835739135742
2020-03-06,14.600000381469727,14.380000114440918,14.520000457763672,14.449999809265137,4129876.0,14.082216262817383
2020-03-09,14.279999732971191,13.890000343322754,14.270000457763672,13.890000343322754,3442200.0,13.536470413208008
2020-03-10,14.149999618530273,13.779999732971191,13.859999656677246,14.079999923706055,3241287.0,13.721633911132812
2020-03-11,14.130000114440918,13.920000076293945,14.069999694824219,13.920000076293945,2357010.0,13.565706253051758
2020-03-12,14.039999961853027,13.479999542236328,14.039999961853027,13.539999961853027,2306800.0,13.195378303527832
2020-03-13,13.390000343322754,12.859999656677246,13.0600004196167,13.329999923706055,3141955.0,12.99072265625
2020-03-16,13.630000114440918,13.119999885559082,13.399999618530273,13.239999771118164,2564000.0,12.903013229370117
2020-03-17,13.470000267028809,12.899999618530273,13.180000305175781,12.989999771118164,1865808.0,12.65937614440918
2020-03-18,13.180000305175781,12.65999984741211,13.050000190734863,12.699999809265137,2163000.0,12.376757621765137
2020-03-19,12.800000190734863,12.40999984741211,12.520000457763672,12.5600004196167,3024100.0,12.240321159362793
2020-03-20,12.880000114440918,12.489999771118164,12.699999809265137,12.850000381469727,2300073.0,12.522940635681152
2020-03-23,12.760000228881836,12.399999618530273,12.65999984741211,12.579999923706055,1612712.0,12.259812355041504
2020-03-24,12.890000343322754,12.630000114440918,12.640000343322754,12.880000114440918,1691000.0,12.552176475524902
2020-03-25,13.449999809265137,13.010000228881836,13.010000228881836,13.369999885559082,2595694.0,13.029705047607422
2020-03-26,13.369999885559082,13.199999809265137,13.260000228881836,13.279999732971191,1161265.0,12.941995620727539
2020-03-27,13.890000343322754,13.380000114440918,13.380000114440918,13.6899995803833,3689331.0,13.341559410095215
2020-03-30,13.789999961853027,13.399999618530273,13.449999809265137,13.649999618530273,2354610.0,13.30257797241211
2020-03-31,13.779999732971191,13.130000114440918,13.670000076293945,13.199999809265137,1437896.0,12.864031791687012
2020-04-01,13.300000190734863,12.979999542236328,13.170000076293945,13.029999732971191,1842142.0,12.698358535766602
2020-04-02,13.079999923706055,12.670000076293945,13.029999732971191,12.84000015258789,3608557.0,12.513195037841797
2020-04-03,12.880000114440918,12.619999885559082,12.84000015258789,12.670000076293945,2062131.0,12.347521781921387
2020-04-07,12.920000076293945,12.729999542236328,12.800000190734863,12.859999656677246,2159222.0,12.532685279846191
2020-04-08,12.9399995803833,12.579999923706055,12.800000190734863,12.869999885559082,2270420.0,12.542430877685547
2020-04-09,12.989999771118164,12.84000015258789,12.859999656677246,12.930000305175781,2204200.0,12.60090446472168
2020-04-10,13.5,12.779999732971191,12.9399995803833,13.479999542236328,4935736.0,13.1369047164917
2020-04-13,13.649999618530273,13.109999656677246,13.479999542236328,13.529999732971191,4520045.0,13.185632705688477
2020-04-14,13.529999732971191,13.199999809265137,13.430000305175781,13.279999732971191,3527889.0,12.941995620727539
2020-04-15,13.5600004196167,13.130000114440918,13.289999961853027,13.380000114440918,4501387.0,13.039450645446777
2020-04-16,14.380000114440918,13.329999923706055,13.369999885559082,14.319999694824219,10026670.0,13.955525398254395
2020-04-17,14.529999732971191,14.0600004196167,14.279999732971191,14.09000015258789,4926267.0,13.731379508972168
2020-04-20,14.1899995803833,13.539999961853027,14.170000076293945,13.670000076293945,7821953.0,13.32206916809082
2020-04-21,13.829999923706055,13.569999694824219,13.609999656677246,13.710000038146973,3117884.0,13.361051559448242
2020-04-22,14.239999771118164,13.449999809265137,13.579999923706055,14.149999618530273,4709337.0,13.789852142333984
2020-04-23,14.399999618530273,13.949999809265137,14.15999984741211,14.149999618530273,2544946.0,13.789852142333984
2020-04-24,14.130000114440918,13.720000267028809,14.0600004196167,13.8100004196167,1541000.0,13.45850658416748
2020-04-27,14.100000381469727,13.819999694824219,13.869999885559082,13.960000038146973,1392069.0,13.60468864440918
2020-04-28,14.050000190734863,13.420000076293945,14.050000190734863,13.579999923706055,3435502.0,13.234359741210938
2020-04-29,13.890000343322754,13.279999732971191,13.550000190734863,13.869999885559082,2202570.0,13.516979217529297
2020-04-30,14.75,13.880000114440918,13.899999618530273,14.539999961853027,4587179.0,14.169925689697266
2020-05-06,14.680000305175781,13.600000381469727,14.4399995803833,14.390000343322754,5670143.0,14.023743629455566
2020-05-07,14.390000343322754,14.109999656677246,14.390000343322754,14.289999961853027,2323114.0,13.926288604736328
2020-05-08,14.369999885559082,14.149999618530273,14.300000190734863,14.199999809265137,1558366.0,13.838579177856445
2020-05-11,14.239999771118164,13.880000114440918,14.199999809265137,14.0,2615717.0,13.643670082092285
2020-05-12,14.0,13.680000305175781,13.989999771118164,13.720000267028809,3069203.0,13.370797157287598
2020-05-13,13.779999732971191,13.630000114440918,13.65999984741211,13.710000038146973,2561557.0,13.361051559448242
2020-05-14,13.670000076293945,13.520000457763672,13.640000343322754,13.5600004196167,1319778.0,13.214869499206543
2020-05-15,13.619999885559082,13.40999984741211,13.569999694824219,13.4399995803833,1905107.0,13.097923278808594
2020-05-18,13.550000190734863,13.319999694824219,13.460000038146973,13.369999885559082,1620091.0,13.029705047607422
2020-05-19,13.479999542236328,13.359999656677246,13.449999809265137,13.399999618530273,1385210.0,13.058940887451172
2020-05-20,13.5600004196167,13.199999809265137,13.34000015258789,13.40999984741211,2921835.0,13.068686485290527
2020-05-21,13.460000038146973,13.109999656677246,13.40999984741211,13.199999809265137,3372481.0,12.864031791687012
2020-05-22,13.210000038146973,12.859999656677246,13.210000038146973,12.9399995803833,2423452.0,12.610649108886719
2020-05-25,13.0600004196167,12.890000343322754,12.920000076293945,13.020000457763672,1327662.0,12.688613891601562
2020-05-26,13.319999694824219,13.0,13.050000190734863,13.289999961853027,1859919.0,12.951741218566895
2020-05-27,13.4399995803833,13.15999984741211,13.4399995803833,13.15999984741211,1632389.0,12.82504940032959
2020-05-28,13.640000343322754,13.149999618530273,13.15999984741211,13.34000015258789,2891736.0,13.000468254089355
2020-05-29,13.329999923706055,13.1899995803833,13.210000038146973,13.229999542236328,1724097.0,12.893267631530762
2020-06-01,13.489999771118164,13.260000228881836,13.260000228881836,13.420000076293945,3116856.0,13.078432083129883
2020-06-02,13.5600004196167,13.319999694824219,13.420000076293945,13.380000114440918,3254406.0,13.039450645446777
2020-06-03,13.470000267028809,13.270000457763672,13.399999618530273,13.270000457763672,1451974.0,12.9322509765625
2020-06-04,13.369999885559082,13.25,13.319999694824219,13.329999923706055,1052796.0,12.99072265625
2020-06-05,13.359999656677246,13.0600004196167,13.34000015258789,13.210000038146973,1944200.0,12.873777389526367
2020-06-08,13.369999885559082,13.15999984741211,13.210000038146973,13.239999771118164,1458622.0,12.903013229370117
2020-06-09,13.3100004196167,13.1899995803833,13.25,13.239999771118164,1455094.0,12.903013229370117
2020-06-10,13.460000038146973,13.25,13.25,13.449999809265137,1944908.0,13.10766887664795
2020-06-11,13.470000267028809,13.210000038146973,13.470000267028809,13.289999961853027,1992787.0,12.951741218566895
2020-06-12,13.260000228881836,13.0,13.039999961853027,13.170000076293945,1285566.0,12.834794998168945
2020-06-15,13.149999618530273,12.989999771118164,13.0600004196167,13.0,2266833.0,12.669122695922852
2020-06-16,13.119999885559082,12.949999809265137,13.050000190734863,13.09000015258789,1461901.0,12.756832122802734
2020-06-17,13.449999809265137,13.069999694824219,13.079999923706055,13.220000267028809,2334008.0,12.883522987365723
2020-06-18,13.399999618530273,13.170000076293945,13.220000267028809,13.319999694824219,2269808.0,12.980977058410645
2020-06-19,14.079999923706055,13.3100004196167,13.4399995803833,14.0600004196167,8748854.0,13.702143669128418
2020-06-22,14.199999809265137,13.609999656677246,14.039999961853027,13.609999656677246,6718982.0,13.263596534729004
2020-06-23,13.680000305175781,13.460000038146973,13.609999656677246,13.529999732971191,2010791.0,13.185632705688477
2020-06-24,13.8100004196167,13.4399995803833,13.5600004196167,13.539999961853027,2041124.0,13.195378303527832
2020-06-29,13.550000190734863,13.260000228881836,13.550000190734863,13.300000190734863,2246791.0,12.96148681640625
2020-06-30,13.430000305175781,13.149999618530273,13.350000381469727,13.329999923706055,2210924.0,12.99072265625
2020-07-01,13.65999984741211,13.270000457763672,13.369999885559082,13.609999656677246,2943167.0,13.263596534729004
2020-07-02,13.9399995803833,13.539999961853027,13.600000381469727,13.880000114440918,4528389.0,13.526724815368652
2020-07-03,14.079999923706055,13.75,13.880000114440918,13.930000305175781,3730392.0,13.575451850891113
2020-07-06,14.720000267028809,14.050000190734863,14.100000381469727,14.600000381469727,10050125.0,14.228399276733398
2020-07-07,14.930000305175781,14.430000305175781,14.680000305175781,14.460000038146973,7232388.0,14.091961860656738
2020-07-08,15.050000190734863,14.300000190734863,14.40999984741211,14.859999656677246,5683773.0,14.481781005859375
2020-07-09,14.960000038146973,14.65999984741211,14.789999961853027,14.930000305175781,5590701.0,14.550000190734863
2020-07-10,14.779999732971191,14.300000190734863,14.5,14.510000228881836,5551107.0,14.510000228881836
2020-07-13,14.75,14.300000190734863,14.5,14.680000305175781,5922379.0,14.680000305175781
2020-07-14,14.779999732971191,14.350000381469727,14.6899995803833,14.460000038146973,4707675.0,14.460000038146973
2020-07-15,14.59000015258789,14.09000015258789,14.40999984741211,14.119999885559082,3991968.0,14.119999885559082
2020-07-16,14.239999771118164,13.600000381469727,14.130000114440918,13.600000381469727,3526788.0,13.600000381469727
2020-07-17,13.720000267028809,13.170000076293945,13.579999923706055,13.329999923706055,4566475.0,13.329999923706055
2020-07-20,13.859999656677246,13.34000015258789,13.34000015258789,13.8100004196167,4584620.0,13.8100004196167
2020-07-21,13.920000076293945,13.579999923706055,13.699999809265137,13.779999732971191,4054296.0,13.779999732971191
2020-07-22,13.890000343322754,13.569999694824219,13.739999771118164,13.720000267028809,3146473.0,13.720000267028809
2020-07-23,13.760000228881836,13.329999923706055,13.699999809265137,13.640000343322754,3566754.0,13.640000343322754
2020-07-24,13.779999732971191,12.979999542236328,13.600000381469727,13.149999618530273,4628215.0,13.149999618530273
2020-07-27,13.25,12.90999984741211,13.199999809265137,12.949999809265137,3253485.0,12.949999809265137
2020-07-28,13.300000190734863,12.90999984741211,12.970000267028809,12.989999771118164,3514213.0,12.989999771118164
2020-07-29,13.1899995803833,12.84000015258789,13.0,13.1899995803833,3248459.0,13.1899995803833
2020-07-30,13.359999656677246,13.09000015258789,13.1899995803833,13.260000228881836,2552021.0,13.260000228881836
2020-07-31,13.460000038146973,13.029999732971191,13.289999961853027,13.25,2341787.0,13.25
2020-08-03,13.470000267028809,13.180000305175781,13.180000305175781,13.449999809265137,2818351.0,13.449999809265137
2020-08-04,13.569999694824219,13.359999656677246,13.479999542236328,13.489999771118164,2623986.0,13.489999771118164
2020-08-05,13.449999809265137,13.1899995803833,13.449999809265137,13.350000381469727,2316330.0,13.350000381469727
2020-08-06,13.510000228881836,13.1899995803833,13.420000076293945,13.420000076293945,2594231.0,13.420000076293945
2020-08-07,13.449999809265137,13.130000114440918,13.420000076293945,13.199999809265137,3020500.0,13.199999809265137
2020-08-10,14.0,13.09000015258789,13.1899995803833,13.770000457763672,6915277.0,13.770000457763672
2020-08-11,13.75,13.399999618530273,13.680000305175781,13.4399995803833,3502351.0,13.4399995803833
2020-08-12,13.579999923706055,13.1899995803833,13.399999618530273,13.359999656677246,3376501.0,13.359999656677246
2020-08-13,13.649999618530273,13.300000190734863,13.369999885559082,13.5,2679002.0,13.5
2020-08-14,13.670000076293945,13.399999618530273,13.5,13.649999618530273,2768490.0,13.649999618530273
2020-08-17,13.989999771118164,13.569999694824219,13.65999984741211,13.930000305175781,6149739.0,13.930000305175781
2020-08-18,14.0,13.739999771118164,13.850000381469727,13.869999885559082,4467800.0,13.869999885559082
2020-08-19,13.930000305175781,13.680000305175781,13.789999961853027,13.869999885559082,3024173.0,13.869999885559082
2020-08-20,14.069999694824219,13.75,13.850000381469727,13.970000267028809,4431183.0,13.970000267028809
2020-08-21,14.229999542236328,13.930000305175781,13.979999542236328,14.180000305175781,4308670.0,14.180000305175781
2020-08-24,14.25,13.779999732971191,14.119999885559082,13.880000114440918,5025572.0,13.880000114440918
2020-08-25,14.4399995803833,13.819999694824219,13.859999656677246,14.0,7347183.0,14.0
2020-08-26,14.039999961853027,13.579999923706055,14.0,13.59000015258789,3592060.0,13.59000015258789
2020-08-27,13.829999923706055,13.5600004196167,13.619999885559082,13.720000267028809,2217335.0,13.720000267028809
2020-08-28,13.869999885559082,13.65999984741211,13.680000305175781,13.760000228881836,2637754.0,13.760000228881836
2020-08-31,14.630000114440918,13.949999809265137,14.0,14.550000190734863,10454399.0,14.550000190734863
2020-09-01,14.960000038146973,14.380000114440918,14.449999809265137,14.869999885559082,8353302.0,14.869999885559082
2020-09-02,15.050000190734863,14.65999984741211,14.699999809265137,14.90999984741211,5827847.0,14.90999984741211
2020-09-03,15.079999923706055,14.489999771118164,14.979999542236328,14.630000114440918,3872850.0,14.630000114440918
2020-09-04,14.539999961853027,14.25,14.399999618530273,14.449999809265137,3247465.0,14.449999809265137
2020-09-07,14.649999618530273,13.65999984741211,14.520000457763672,13.680000305175781,8449886.0,13.680000305175781
2020-09-08,13.789999961853027,13.470000267028809,13.779999732971191,13.670000076293945,4031512.0,13.670000076293945
2020-09-09,13.6899995803833,13.510000228881836,13.550000190734863,13.520000457763672,3151816.0,13.520000457763672
2020-09-10,13.710000038146973,13.369999885559082,13.59000015258789,13.390000343322754,3056519.0,13.390000343322754
2020-09-11,13.539999961853027,13.229999542236328,13.430000305175781,13.479999542236328,2306430.0,13.479999542236328
2020-09-14,13.5600004196167,13.390000343322754,13.539999961853027,13.489999771118164,2031970.0,13.489999771118164
2020-09-15,13.539999961853027,13.369999885559082,13.470000267028809,13.4399995803833,1830257.0,13.4399995803833
2020-09-16,13.5,13.289999961853027,13.489999771118164,13.420000076293945,2686380.0,13.420000076293945
2020-09-17,13.859999656677246,13.350000381469727,13.4399995803833,13.770000457763672,4224200.0,13.770000457763672
2020-09-18,13.899999618530273,13.640000343322754,13.770000457763672,13.899999618530273,2184256.0,13.899999618530273
2020-09-21,13.84000015258789,13.59000015258789,13.84000015258789,13.649999618530273,1913500.0,13.649999618530273
2020-09-22,13.619999885559082,13.460000038146973,13.59000015258789,13.5,1542298.0,13.5
2020-09-23,13.550000190734863,13.4399995803833,13.550000190734863,13.520000457763672,942999.0,13.520000457763672
2020-09-24,13.760000228881836,13.4399995803833,13.470000267028809,13.649999618530273,3335609.0,13.649999618530273
2020-09-25,13.670000076293945,13.210000038146973,13.600000381469727,13.260000228881836,2903751.0,13.260000228881836
2020-09-28,13.34000015258789,13.170000076293945,13.229999542236328,13.199999809265137,1061186.0,13.199999809265137
2020-09-29,13.279999732971191,13.149999618530273,13.279999732971191,13.25,869880.0,13.25
2020-09-30,13.270000457763672,13.0,13.25,13.100000381469727,1244900.0,13.100000381469727
2020-10-09,13.329999923706055,13.119999885559082,13.270000457763672,13.300000190734863,1107885.0,13.300000190734863
2020-10-12,13.479999542236328,13.319999694824219,13.380000114440918,13.449999809265137,1631581.0,13.449999809265137
2020-10-13,13.470000267028809,13.260000228881836,13.470000267028809,13.329999923706055,1973813.0,13.329999923706055
2020-10-14,13.359999656677246,12.75,13.359999656677246,12.819999694824219,8081029.0,12.819999694824219
2020-10-15,12.880000114440918,12.65999984741211,12.829999923706055,12.760000228881836,3886419.0,12.760000228881836
2020-10-16,12.90999984741211,12.729999542236328,12.729999542236328,12.890000343322754,1495426.0,12.890000343322754
2020-10-19,12.989999771118164,12.5,12.859999656677246,12.600000381469727,3458737.0,12.600000381469727
2020-10-20,12.75,12.479999542236328,12.600000381469727,12.739999771118164,1944555.0,12.739999771118164
2020-10-21,12.899999618530273,12.65999984741211,12.680000305175781,12.819999694824219,2132731.0,12.819999694824219
2020-10-22,12.859999656677246,12.65999984741211,12.859999656677246,12.720000267028809,1143100.0,12.720000267028809
2020-10-23,12.75,12.600000381469727,12.75,12.619999885559082,1126849.0,12.619999885559082
2020-10-26,12.600000381469727,12.449999809265137,12.600000381469727,12.550000190734863,1476408.0,12.550000190734863
2020-10-27,12.569999694824219,12.449999809265137,12.470000267028809,12.539999961853027,421152.0,12.539999961853027