Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,16.843399047851562,16.424800872802734,16.676000595092773,16.47130012512207,80224539.0,11.171289443969727
2010-01-05,16.741100311279297,16.127199172973633,16.47130012512207,16.489999771118164,98274807.0,11.183971405029297
2010-01-06,16.452699661254883,16.099300384521484,16.452699661254883,16.14579963684082,83250312.0,10.95052719116211
2010-01-07,16.210899353027344,15.606399536132812,16.117900848388672,15.727299690246582,109609381.0,10.6666898727417
2010-01-08,15.792400360107422,15.513400077819824,15.699399948120117,15.727299690246582,86402968.0,10.6666898727417
2010-01-11,16.657400131225586,15.625,16.629499435424805,15.755200386047363,157591339.0,10.685613632202148
2010-01-12,15.969099998474121,15.299500465393066,15.699399948120117,15.876099586486816,120626569.0,10.767608642578125
2010-01-13,15.531999588012695,14.852999687194824,15.36460018157959,15.020400047302246,220656180.0,10.187250137329102
2010-01-14,15.206500053405762,14.834400177001953,15.067000389099121,15.187899589538574,134096402.0,10.300851821899414
2010-01-15,15.308799743652344,14.90880012512207,15.132100105285645,15.169300079345703,93867373.0,10.288236618041992
2010-01-18,15.150699615478516,14.871600151062012,14.973999977111816,15.048399925231934,103243589.0,10.206241607666016
2010-01-19,15.253000259399414,15.02970027923584,15.085599899291992,15.113499641418457,105847332.0,10.250391960144043
2010-01-20,15.169300079345703,14.713500022888184,15.150699615478516,14.750699996948242,115993311.0,10.0043306350708
2010-01-21,15.15999984741211,14.694899559020996,14.76930046081543,15.020400047302246,98150557.0,10.187250137329102
2010-01-22,15.671500205993652,14.834400177001953,14.880900382995605,15.50409984588623,209069632.0,10.515308380126953
2010-01-25,15.615699768066406,15.020400047302246,15.24370002746582,15.094900131225586,102794398.0,10.237777709960938
2010-01-26,15.215800285339355,14.7878999710083,15.094900131225586,14.964699745178223,104686784.0,10.149471282958984
2010-01-27,15.03909969329834,14.32289981842041,14.983200073242188,14.360099792480469,151717831.0,9.739416122436523
2010-01-28,14.350799560546875,13.932299613952637,14.350799560546875,14.071800231933594,119847942.0,9.54388427734375
2010-01-29,14.415900230407715,13.895099639892578,13.950900077819824,14.109000205993652,99281941.0,9.569114685058594
2010-02-01,14.341500282287598,13.820699691772461,14.127599716186523,14.220600128173828,93752854.0,9.644803047180176
2010-02-02,14.76930046081543,14.2391996383667,14.32289981842041,14.536800384521484,120770616.0,9.859258651733398
2010-02-03,14.964699745178223,14.313599586486816,14.56470012664795,14.871600151062012,106181304.0,10.086329460144043
2010-02-04,14.927499771118164,14.657699584960938,14.694899559020996,14.741399765014648,54531784.0,9.998023986816406
2010-02-05,14.639100074768066,14.220600128173828,14.508899688720703,14.397299766540527,59782054.0,9.764646530151367
2010-02-08,14.508899688720703,14.025300025939941,14.397299766540527,14.071800231933594,57538244.0,9.54388427734375
2010-02-09,14.313599586486816,14.053199768066406,14.090399742126465,14.2391996383667,46183799.0,9.657417297363281
2010-02-10,14.508899688720703,14.276399612426758,14.341500282287598,14.44379997253418,46121701.0,9.796183586120605
2010-02-11,14.611200332641602,14.406599998474121,14.490300178527832,14.471699714660645,41764277.0,9.815106391906738
2010-02-12,14.70419979095459,14.518199920654297,14.56470012664795,14.676300048828125,41941061.0,9.953871726989746
2010-02-22,14.834400177001953,14.44379997253418,14.601900100708008,14.629799842834473,40333177.0,9.922334671020508
2010-02-23,14.592599868774414,14.146200180053711,14.592599868774414,14.378700256347656,51591479.0,9.752031326293945
2010-02-24,14.471699714660645,14.136899948120117,14.20199966430664,14.462400436401367,43757857.0,9.808797836303711
2010-02-25,14.927499771118164,14.44379997253418,14.462400436401367,14.750699996948242,75743995.0,10.0043306350708
2010-02-26,14.90880012512207,14.611200332641602,14.694899559020996,14.7878999710083,52915480.0,10.029561996459961
2010-03-01,15.206500053405762,14.7878999710083,14.834400177001953,15.15999984741211,87414801.0,10.281930923461914
2010-03-02,15.392499923706055,15.15999984741211,15.253000259399414,15.308799743652344,118036417.0,10.382850646972656
2010-03-03,15.345999717712402,15.113499641418457,15.308799743652344,15.336700439453125,76267623.0,10.401774406433105
2010-03-04,15.401800155639648,14.890299797058105,15.345999717712402,14.992500305175781,91879810.0,10.168328285217285
2010-03-05,14.992500305175781,14.992500305175781,14.992500305175781,14.992500305175781,0.0,10.168328285217285
2010-03-08,14.992500305175781,14.992500305175781,14.992500305175781,14.992500305175781,0.0,10.168328285217285
2010-03-09,14.992500305175781,14.992500305175781,14.992500305175781,14.992500305175781,0.0,10.168328285217285
2010-03-10,14.992500305175781,14.992500305175781,14.992500305175781,14.992500305175781,0.0,10.168328285217285
2010-03-11,14.992500305175781,14.992500305175781,14.992500305175781,14.992500305175781,0.0,10.168328285217285
2010-03-12,14.992500305175781,14.992500305175781,14.992500305175781,14.992500305175781,0.0,10.168328285217285
2010-03-15,15.086999893188477,14.518099784851074,15.018400192260742,14.606399536132812,66829151.0,9.906463623046875
2010-03-16,15.10669994354248,14.518099784851074,14.606399536132812,15.077199935913086,66460766.0,10.225772857666016
2010-03-17,15.440199851989746,14.910499572753906,15.028200149536133,15.351900100708008,61709436.0,10.412083625793457
2010-03-18,15.469599723815918,15.175299644470215,15.351900100708008,15.234199523925781,55289577.0,10.332256317138672
2010-03-19,15.322500228881836,15.067399978637695,15.194899559020996,15.234199523925781,48424736.0,10.332256317138672
2010-03-22,15.665800094604492,15.214599609375,15.234199523925781,15.371500015258789,66487918.0,10.425376892089844
2010-03-23,15.557900428771973,15.20479965209961,15.410799980163574,15.27340030670166,49082731.0,10.358842849731445
2010-03-24,15.508899688720703,15.253800392150879,15.312700271606445,15.27340030670166,48576698.0,10.358842849731445
2010-03-25,15.244000434875488,14.998700141906738,15.234199523925781,15.136099815368652,39702134.0,10.26572036743164
2010-03-26,15.675600051879883,15.047800064086914,15.086999893188477,15.440199851989746,81383215.0,10.471969604492188
2010-03-29,16.087600708007812,15.548100471496582,15.567700386047363,15.989500045776367,160355820.0,10.844520568847656
2010-03-30,16.205299377441406,15.891400337219238,16.03860092163086,16.12689971923828,91240190.0,10.937708854675293
2010-03-31,16.185699462890625,15.901200294494629,16.117000579833984,15.969900131225586,56778404.0,10.831226348876953
2010-04-01,16.166099548339844,15.92080020904541,15.989500045776367,16.06800079345703,64830790.0,10.897762298583984
2010-04-02,16.185699462890625,15.91100025177002,16.136699676513672,15.979700088500977,61251674.0,10.837873458862305
2010-04-06,16.362300872802734,15.979700088500977,16.097400665283203,16.06800079345703,79465746.0,10.897762298583984
2010-04-07,16.087600708007812,15.793299674987793,16.04840087890625,15.950300216674805,65008494.0,10.817934036254883
2010-04-08,15.930700302124023,15.449999809265137,15.930700302124023,15.616700172424316,84761816.0,10.59167766571045
2010-04-09,15.783499717712402,15.577500343322754,15.597100257873535,15.73449993133545,56336028.0,10.671571731567383
2010-04-12,15.91100025177002,15.302800178527832,15.822799682617188,15.577500343322754,84744283.0,10.565091133117676
2010-04-13,15.940500259399414,15.410799980163574,15.567700386047363,15.832599639892578,111479309.0,10.738106727600098
2010-04-14,15.940500259399414,15.724699974060059,15.881600379943848,15.832599639892578,68283721.0,10.738106727600098
2010-04-15,15.930700302124023,15.577500343322754,15.901200294494629,15.783499717712402,81017138.0,10.704806327819824
2010-04-16,15.75409984588623,15.371500015258789,15.73449993133545,15.39109992980957,80043971.0,10.438668251037598
2010-04-19,15.086999893188477,14.008000373840332,15.086999893188477,14.410200119018555,225918505.0,9.773394584655762
2010-04-20,14.537699699401855,13.978599548339844,14.400400161743164,14.20419979095459,138404057.0,9.63368034362793
2010-04-21,14.400400161743164,13.978599548339844,14.243399620056152,14.38070011138916,126196748.0,9.753387451171875
2010-04-22,14.223799705505371,13.7431001663208,14.223799705505371,13.909899711608887,174226078.0,9.434078216552734
2010-04-23,14.106100082397461,13.72350025177002,13.919699668884277,13.900099754333496,107804387.0,9.4274320602417
2010-04-26,13.978599548339844,13.7431001663208,13.939299583435059,13.782400131225586,65078330.0,9.347604751586914
2010-04-27,13.762700080871582,13.32129955291748,13.7431001663208,13.537099838256836,95579775.0,9.181234359741211
2010-04-28,13.674500465393066,13.252699851989746,13.419400215148926,13.55679988861084,69593694.0,9.194597244262695
2010-04-29,13.998200416564941,13.654899597167969,13.703900337219238,13.762700080871582,90903005.0,9.334243774414062
2010-04-30,14.008000373840332,13.684300422668457,13.880499839782715,13.998200416564941,82101733.0,9.493966102600098
2010-05-04,13.958999633789062,13.478300094604492,13.703900337219238,13.635199546813965,81145797.0,9.24776840209961
2010-05-05,13.73330020904541,13.213399887084961,13.488100051879883,13.684300422668457,86771491.0,9.281070709228516
2010-05-06,13.605799674987793,13.036800384521484,13.586199760437012,13.056500434875488,92780245.0,8.855278968811035
2010-05-07,13.32129955291748,12.66409969329834,12.791600227355957,13.105500221252441,102323560.0,8.888511657714844
2010-05-10,13.419400215148926,13.07610034942627,13.125100135803223,13.331100463867188,64964527.0,9.041521072387695
2010-05-11,13.713700294494629,12.899499893188477,13.645000457763672,13.07610034942627,98877969.0,8.868572235107422
2010-05-12,13.497900009155273,12.850500106811523,13.017200469970703,13.390000343322754,90831738.0,9.08146858215332
2010-05-13,13.821599960327148,13.340999603271484,13.390000343322754,13.782400131225586,130899932.0,9.347604751586914
2010-05-14,13.7431001663208,13.478300094604492,13.66469955444336,13.615599632263184,61368466.0,9.234476089477539
2010-05-17,13.439000129699707,12.899499893188477,13.439000129699707,13.08590030670166,78127620.0,8.875218391418457
2010-05-18,13.55679988861084,13.056500434875488,13.105500221252441,13.507699966430664,80138851.0,9.161294937133789
2010-05-19,13.713700294494629,13.144800186157227,13.399800300598145,13.380200386047363,67627163.0,9.074821472167969
2010-05-20,13.54699993133545,13.20359992980957,13.252699851989746,13.291899681091309,45794217.0,9.014932632446289
2010-05-21,13.478300094604492,12.860300064086914,12.899499893188477,13.409600257873535,57068075.0,9.094758987426758
2010-05-24,13.939299583435059,13.468500137329102,13.468500137329102,13.752900123596191,118733763.0,9.327597618103027
2010-05-25,13.72350025177002,13.340999603271484,13.72350025177002,13.429200172424316,70953310.0,9.108053207397461
2010-05-26,13.576399803161621,13.291899681091309,13.468500137329102,13.380200386047363,50194641.0,9.074821472167969
2010-05-27,13.56659984588623,13.105500221252441,13.380200386047363,13.488100051879883,67958106.0,9.148002624511719
2010-05-28,13.66469955444336,13.242899894714355,13.635199546813965,13.360600471496582,66554703.0,9.061527252197266
2010-05-31,13.350799560546875,12.958399772644043,13.223199844360352,12.977999687194824,68275450.0,8.802037239074707
2010-06-01,13.125100135803223,12.821000099182129,12.948599815368652,12.879899978637695,65633194.0,8.735504150390625
2010-06-02,12.968199729919434,12.781800270080566,12.919099807739258,12.889699935913086,43796576.0,8.74215030670166
2010-06-03,13.125100135803223,12.879899978637695,12.987799644470215,12.899499893188477,59617029.0,8.748797416687012
2010-06-04,12.958399772644043,12.801400184631348,12.889699935913086,12.928999900817871,32897462.0,8.768804550170898
2010-06-07,12.801400184631348,12.458100318908691,12.752400398254395,12.55620002746582,74881454.0,8.515960693359375
2010-06-08,12.644499778747559,12.144200325012207,12.54640007019043,12.281499862670898,72243229.0,8.329652786254883
2010-06-09,12.899499893188477,12.075499534606934,12.359999656677246,12.781800270080566,139532598.0,8.668970108032227
2010-06-10,12.565999984741211,12.359999656677246,12.536600112915039,12.43850040435791,65958075.0,8.436135292053223
2010-06-11,12.762200355529785,12.43850040435791,12.536600112915039,12.487500190734863,62889106.0,8.469367980957031
2010-06-17,12.772000312805176,12.487500190734863,12.752400398254395,12.595399856567383,54297946.0,8.542547225952148
2010-06-18,12.821000099182129,12.497300148010254,12.595399856567383,12.614999771118164,63093555.0,8.555841445922852
2010-06-21,13.174200057983398,12.634699821472168,12.703300476074219,13.105500221252441,119634057.0,8.888511657714844
2010-06-22,13.174200057983398,12.997599601745605,13.105500221252441,13.066300392150879,60468862.0,8.861924171447754
2010-06-23,13.066300392150879,13.066300392150879,13.066300392150879,13.066300392150879,0.0,8.861924171447754
2010-06-24,13.242899894714355,12.821000099182129,12.909299850463867,13.036800384521484,53136874.0,8.841917037963867
2010-06-25,13.252699851989746,12.919099807739258,12.948599815368652,13.134900093078613,59676471.0,8.90845012664795
2010-06-28,13.507699966430664,13.09570026397705,13.144800186157227,13.262499809265137,77674288.0,8.994993209838867
2010-06-29,13.370400428771973,12.732799530029297,13.32129955291748,12.781800270080566,100739057.0,8.668970108032227
2010-06-30,12.860300064086914,12.55620002746582,12.742600440979004,12.762200355529785,55544814.0,8.65567684173584
2010-07-01,12.781800270080566,12.497300148010254,12.575799942016602,12.565999984741211,49065208.0,8.665192604064941
2010-07-02,12.762200355529785,12.320799827575684,12.585599899291992,12.66409969329834,62269363.0,8.732839584350586
2010-07-05,12.762200355529785,12.418800354003906,12.55620002746582,12.536600112915039,52270297.0,8.644919395446777
2010-07-06,12.899499893188477,12.536600112915039,12.536600112915039,12.879899978637695,65448957.0,8.8816499710083
2010-07-07,12.948599815368652,12.772000312805176,12.821000099182129,12.899499893188477,44021059.0,8.89516544342041
2010-07-08,13.223199844360352,12.899499893188477,13.07610034942627,12.958399772644043,57323329.0,8.935782432556152
2010-07-09,13.586199760437012,12.860300064086914,13.027000427246094,13.370400428771973,103433366.0,9.219886779785156
2010-07-12,13.73330020904541,13.291899681091309,13.380200386047363,13.645000457763672,97474553.0,9.4092435836792
2010-07-13,13.586199760437012,13.272299766540527,13.448800086975098,13.478300094604492,59990374.0,9.294289588928223
2010-07-14,13.811800003051758,13.439000129699707,13.517499923706055,13.576399803161621,83812916.0,9.3619384765625
2010-07-15,13.772600173950195,13.282099723815918,13.537099838256836,13.3016996383667,67652743.0,9.17251205444336
2010-07-16,13.468500137329102,13.105500221252441,13.232999801635742,13.390000343322754,48926255.0,9.233403205871582
2010-07-19,13.752900123596191,13.223199844360352,13.282099723815918,13.7431001663208,88688483.0,9.476890563964844
2010-07-20,13.978599548339844,13.645000457763672,13.73330020904541,13.73330020904541,103821410.0,9.470131874084473
2010-07-21,13.802000045776367,13.635199546813965,13.762700080871582,13.694100379943848,54773157.0,9.443100929260254
2010-07-22,13.929499626159668,13.635199546813965,13.635199546813965,13.870699882507324,71440389.0,9.56488037109375
2010-07-23,14.20419979095459,13.870699882507324,13.929499626159668,13.998200416564941,111625104.0,9.652801513671875
2010-07-26,14.076700210571289,13.811800003051758,14.027600288391113,13.98840045928955,44810038.0,9.646042823791504
2010-07-27,13.939299583435059,13.752900123596191,13.939299583435059,13.84119987487793,45385902.0,9.544537544250488
2010-07-28,14.243399620056152,13.762700080871582,13.880499839782715,14.1943998336792,95895180.0,9.788093566894531
2010-07-29,14.38070011138916,14.125699996948242,14.1943998336792,14.262999534606934,86017830.0,9.83539867401123
2010-07-30,14.331700325012207,14.057000160217285,14.184599876403809,14.243399620056152,49558634.0,9.821885108947754
2010-08-02,14.567099571228027,14.145299911499023,14.20419979095459,14.508299827575684,70634592.0,10.00455379486084
2010-08-03,14.606399536132812,14.08650016784668,14.567099571228027,14.115900039672852,60105315.0,9.733963966369629
2010-08-04,14.20419979095459,13.802000045776367,14.08650016784668,14.047200202941895,81105683.0,9.686590194702148
2010-08-05,14.08650016784668,13.703900337219238,14.047200202941895,13.762700080871582,96077965.0,9.490406036376953
2010-08-06,13.968799591064453,13.586199760437012,13.73330020904541,13.909899711608887,69566998.0,9.591911315917969
2010-08-09,14.106100082397461,13.802000045776367,13.860899925231934,14.037400245666504,71179142.0,9.679831504821777
2010-08-10,14.184599876403809,13.586199760437012,14.027600288391113,13.595999717712402,77473559.0,9.37545394897461
2010-08-11,13.703900337219238,13.527299880981445,13.56659984588623,13.615599632263184,49737354.0,9.388969421386719
2010-08-12,13.605799674987793,13.262499809265137,13.527299880981445,13.31149959564209,66296611.0,9.179268836975098
2010-08-13,13.488100051879883,13.07610034942627,13.331100463867188,13.458700180053711,81021525.0,9.280776023864746
2010-08-16,13.792200088500977,13.291899681091309,13.340999603271484,13.713700294494629,70390861.0,9.45661735534668
2010-08-17,13.782400131225586,13.54699993133545,13.73330020904541,13.7431001663208,53092225.0,9.476890563964844
2010-08-18,13.939299583435059,13.56659984588623,13.73330020904541,13.615599632263184,68767529.0,9.388969421386719
2010-08-19,14.08650016784668,13.66469955444336,13.72350025177002,13.919699668884277,113461372.0,9.598669052124023
2010-08-20,14.115900039672852,13.772600173950195,13.900099754333496,13.821599960327148,96064915.0,9.531022071838379
2010-08-23,14.174799919128418,13.831399917602539,13.831399917602539,13.929499626159668,65596737.0,9.605427742004395
2010-08-24,14.017800331115723,13.654899597167969,13.909899711608887,13.802000045776367,58809796.0,9.517507553100586
2010-08-25,13.752900123596191,13.340999603271484,13.72350025177002,13.390000343322754,76409621.0,9.233403205871582
2010-08-26,13.478300094604492,13.242899894714355,13.419400215148926,13.32129955291748,51363051.0,9.186027526855469
2010-08-27,13.439000129699707,13.242899894714355,13.340999603271484,13.331100463867188,34647779.0,9.19278621673584
2010-08-30,13.615599632263184,13.340999603271484,13.390000343322754,13.488100051879883,69709399.0,9.30104923248291
2010-08-31,13.478300094604492,13.242899894714355,13.399800300598145,13.282099723815918,75698851.0,9.158994674682617
2010-09-01,13.595999717712402,13.164400100708008,13.331100463867188,13.331100463867188,103340421.0,9.19278621673584
2010-09-02,13.55679988861084,13.291899681091309,13.527299880981445,13.390000343322754,81582683.0,9.233403205871582
2010-09-03,13.458700180053711,13.164400100708008,13.409600257873535,13.380200386047363,75212706.0,9.226643562316895
2010-09-06,13.625399589538574,13.340999603271484,13.419400215148926,13.615599632263184,96864320.0,9.388969421386719
2010-09-07,13.802000045776367,13.488100051879883,13.625399589538574,13.576399803161621,66939467.0,9.3619384765625
2010-09-08,13.507699966430664,13.252699851989746,13.507699966430664,13.3016996383667,92458698.0,9.17251205444336
2010-09-09,13.32129955291748,12.928999900817871,13.32129955291748,12.977999687194824,109038777.0,8.949296951293945
2010-09-10,13.115300178527832,12.889699935913086,12.997599601745605,13.027000427246094,73317073.0,8.983085632324219
2010-09-13,13.125100135803223,12.801400184631348,13.017200469970703,13.007399559020996,102683525.0,8.96957015991211
2010-09-14,13.232999801635742,13.036800384521484,13.07610034942627,13.105500221252441,98902267.0,9.037219047546387
2010-09-15,13.09570026397705,12.752400398254395,13.09570026397705,12.870100021362305,79356243.0,8.87489128112793
2010-09-16,12.889699935913086,12.409000396728516,12.850500106811523,12.55620002746582,110601925.0,8.65843391418457
2010-09-17,12.703300476074219,12.458100318908691,12.585599899291992,12.605199813842773,55043420.0,8.692222595214844
2010-09-20,12.781800270080566,12.477700233459473,12.595399856567383,12.644499778747559,50274347.0,8.71932315826416
2010-09-21,12.722900390625,12.575799942016602,12.67389965057373,12.624899864196777,35108823.0,8.70580768585205
2010-09-27,12.693499565124512,12.54640007019043,12.65429973602295,12.595399856567383,47454802.0,8.685466766357422
2010-09-28,12.595399856567383,12.30109977722168,12.585599899291992,12.369799613952637,74689075.0,8.529897689819336
2010-09-29,12.585599899291992,12.271699905395508,12.271699905395508,12.418800354003906,54224478.0,8.563687324523926
2010-09-30,12.762200355529785,12.271699905395508,12.271699905395508,12.703300476074219,65409716.0,8.759871482849121
2010-10-08,13.291899681091309,12.683699607849121,12.850500106811523,13.184000015258789,113331841.0,9.091349601745605
2010-10-11,13.782400131225586,13.213399887084961,13.242899894714355,13.635199546813965,183890904.0,9.402484893798828
2010-10-12,13.703900337219238,13.439000129699707,13.537099838256836,13.576399803161621,107966996.0,9.3619384765625
2010-10-13,14.272899627685547,13.703900337219238,13.703900337219238,14.21399974822998,216181760.0,9.801609992980957
2010-10-14,14.763299942016602,14.223799705505371,14.73390007019043,14.253199577331543,226661005.0,9.828640937805176
2010-10-15,15.028200149536133,14.125699996948242,14.223799705505371,14.939900398254395,322277963.0,10.302173614501953
2010-10-18,15.616700172424316,14.969300270080566,15.253800392150879,14.988900184631348,244219808.0,10.335962295532227
2010-10-19,15.20479965209961,14.665200233459473,14.959500312805176,15.194899559020996,131984020.0,10.478013038635254
2010-10-20,15.773699760437012,15.185099601745605,15.312700271606445,15.430399894714355,211327801.0,10.640408515930176
2010-10-21,15.39109992980957,14.694700241088867,15.351900100708008,14.85159969329834,175746403.0,10.241283416748047
2010-10-22,14.890899658203125,14.478899955749512,14.85159969329834,14.73390007019043,116408190.0,10.160120964050293
2010-10-25,14.998700141906738,14.38070011138916,14.74370002746582,14.880999565124512,147211241.0,10.261556625366211
2010-10-26,15.057600021362305,14.557299613952637,14.959500312805176,14.675000190734863,142997913.0,10.11950397491455
2010-10-27,15.008600234985352,14.331700325012207,14.596599578857422,14.478899955749512,118768054.0,9.984278678894043
2010-10-28,14.782899856567383,14.410200119018555,14.478899955749512,14.645600318908691,82862542.0,10.099230766296387
2010-10-29,14.782899856567383,14.135499954223633,14.478899955749512,14.292499542236328,125074662.0,9.855742454528809
2010-11-01,14.645600318908691,14.272899627685547,14.331700325012207,14.527899742126465,134879140.0,10.018068313598633
2010-11-02,14.704500198364258,14.302300453186035,14.547499656677246,14.478899955749512,116651762.0,9.984278678894043
2010-11-03,15.145899772644043,14.420000076293945,14.547499656677246,14.969300270080566,189572222.0,10.3224458694458
2010-11-04,15.293000221252441,14.85159969329834,14.930100440979004,15.067399978637695,139466156.0,10.390093803405762
2010-11-05,15.449999809265137,14.939900398254395,15.27340030670166,15.145899772644043,107013210.0,10.444225311279297
2010-11-08,15.548100471496582,15.116499900817871,15.28320026397705,15.26360034942627,124193714.0,10.525388717651367
2010-11-09,15.244000434875488,14.763299942016602,15.244000434875488,14.880999565124512,111986996.0,10.261556625366211
2010-11-10,14.684800148010254,14.262999534606934,14.665200233459473,14.321900367736816,174639395.0,9.876015663146973
2010-11-11,14.665200233459473,14.243399620056152,14.37090015411377,14.478899955749512,181676509.0,9.984278678894043
2010-11-12,14.410200119018555,13.703900337219238,14.321900367736816,13.72350025177002,175087952.0,9.463374137878418
2010-11-15,14.017800331115723,13.576399803161621,13.84119987487793,13.94909954071045,104356693.0,9.618941307067871
2010-11-16,13.831399917602539,13.32129955291748,13.831399917602539,13.380200386047363,115020708.0,9.226643562316895
2010-11-17,13.625399589538574,13.19379997253418,13.242899894714355,13.370400428771973,105623690.0,9.219886779785156
2010-11-18,13.537099838256836,13.20359992980957,13.439000129699707,13.419400215148926,72065402.0,9.253676414489746
2010-11-19,13.488100051879883,12.850500106811523,13.478300094604492,13.3016996383667,147953391.0,9.17251205444336
2010-11-22,13.3016996383667,12.928999900817871,13.115300178527832,12.997599601745605,104891247.0,8.962812423706055
2010-11-23,13.027000427246094,12.722900390625,12.958399772644043,12.860300064086914,98711445.0,8.868134498596191
2010-11-24,13.232999801635742,12.870100021362305,12.870100021362305,13.017200469970703,89789717.0,8.976326942443848
2010-11-25,13.262499809265137,12.889699935913086,13.144800186157227,13.223199844360352,96213047.0,9.118379592895508
2010-11-26,13.19379997253418,12.948599815368652,13.174200057983398,13.007399559020996,63001498.0,8.96957015991211
2010-11-29,13.144800186157227,12.968199729919434,12.977999687194824,13.027000427246094,54638958.0,8.983085632324219
2010-11-30,13.115300178527832,12.66409969329834,13.027000427246094,12.801400184631348,84710258.0,8.82751750946045
2010-12-01,12.938799858093262,12.762200355529785,12.801400184631348,12.879899978637695,43295467.0,8.8816499710083
2010-12-02,13.174200057983398,12.919099807739258,13.115300178527832,12.958399772644043,60401244.0,8.935782432556152
2010-12-03,13.134900093078613,12.899499893188477,12.987799644470215,12.948599815368652,61121553.0,8.929023742675781
2010-12-06,13.399800300598145,12.928999900817871,13.007399559020996,13.164400100708008,112452819.0,9.07783317565918
2010-12-07,13.262499809265137,12.977999687194824,13.144800186157227,13.19379997253418,63026547.0,9.09810733795166
2010-12-08,13.242899894714355,12.948599815368652,13.19379997253418,12.987799644470215,54205941.0,8.9560546875
2010-12-09,12.948599815368652,12.703300476074219,12.938799858093262,12.752400398254395,92549037.0,8.793729782104492
2010-12-10,12.987799644470215,12.732799530029297,12.752400398254395,12.899499893188477,51827219.0,8.89516544342041
2010-12-13,13.115300178527832,12.83080005645752,12.919099807739258,13.105500221252441,82099972.0,9.037219047546387
2010-12-14,13.20359992980957,12.977999687194824,13.144800186157227,13.027000427246094,82491007.0,8.983085632324219
2010-12-15,13.164400100708008,12.997599601745605,13.046699523925781,13.007399559020996,70403611.0,8.96957015991211
2010-12-16,13.017200469970703,12.860300064086914,13.007399559020996,12.909299850463867,46711070.0,8.901922225952148
2010-12-17,12.928999900817871,12.801400184631348,12.919099807739258,12.879899978637695,39868086.0,8.8816499710083
2010-12-20,12.977999687194824,12.536600112915039,12.909299850463867,12.722900390625,72977101.0,8.773387908935547
2010-12-21,13.09570026397705,12.624899864196777,12.722900390625,13.046699523925781,94271263.0,8.996671676635742
2010-12-22,13.105500221252441,12.762200355529785,13.056500434875488,12.821000099182129,59971861.0,8.841032981872559
2010-12-23,13.154600143432617,12.742600440979004,12.821000099182129,12.928999900817871,72144451.0,8.915508270263672
2010-12-24,13.09570026397705,12.762200355529785,12.811200141906738,12.977999687194824,70670817.0,8.949296951293945
2010-12-27,13.213399887084961,12.742600440979004,13.125100135803223,12.752400398254395,90313742.0,8.793729782104492
2010-12-28,12.899499893188477,12.536600112915039,12.772000312805176,12.585599899291992,107951339.0,8.678707122802734
2010-12-29,12.624899864196777,12.458100318908691,12.605199813842773,12.526800155639648,75681848.0,8.638160705566406
2010-12-30,12.54640007019043,12.261899948120117,12.536600112915039,12.43850040435791,89528937.0,8.577271461486816
2010-12-31,12.693499565124512,12.369799613952637,12.507100105285645,12.565999984741211,70722799.0,8.665192604064941
2011-01-04,12.840700149536133,12.536600112915039,12.66409969329834,12.772000312805176,100411094.0,8.807243347167969
2011-01-05,12.860300064086914,12.67389965057373,12.742600440979004,12.722900390625,74036349.0,8.773387908935547
2011-01-06,12.860300064086914,12.575799942016602,12.732799530029297,12.65429973602295,64856385.0,8.726081848144531
2011-01-07,13.291899681091309,12.575799942016602,12.65429973602295,12.997599601745605,187754214.0,8.962812423706055
2011-01-10,13.115300178527832,12.752400398254395,12.987799644470215,12.772000312805176,91175830.0,8.807243347167969
2011-01-11,13.017200469970703,12.703300476074219,12.71310043334961,12.938799858093262,81735552.0,8.922266006469727
2011-01-12,13.056500434875488,12.821000099182129,12.919099807739258,13.017200469970703,73389007.0,8.976326942443848
2011-01-13,13.07610034942627,12.870100021362305,13.027000427246094,12.948599815368652,60672139.0,8.929023742675781
2011-01-14,12.987799644470215,12.791600227355957,12.909299850463867,12.801400184631348,51517809.0,8.82751750946045
2011-01-17,12.821000099182129,12.379599571228027,12.742600440979004,12.467900276184082,78654827.0,8.59754467010498
2011-01-18,12.526800155639648,12.369799613952637,12.487500190734863,12.42870044708252,55038589.0,8.570513725280762
2011-01-19,12.55620002746582,12.359999656677246,12.458100318908691,12.526800155639648,48059604.0,8.638160705566406
2011-01-20,12.516900062561035,12.261899948120117,12.516900062561035,12.281499862670898,57891440.0,8.469010353088379
2011-01-21,12.742600440979004,12.271699905395508,12.291299819946289,12.467900276184082,63398875.0,8.59754467010498
2011-01-24,12.526800155639648,12.320799827575684,12.458100318908691,12.340399742126465,50398214.0,8.509623527526855
2011-01-25,12.507100105285645,12.310999870300293,12.389399528503418,12.389399528503418,53229719.0,8.543412208557129
2011-01-26,12.507100105285645,12.409000396728516,12.42870044708252,12.467900276184082,24230474.0,8.59754467010498
2011-01-27,12.487500190734863,12.252099990844727,12.359999656677246,12.467900276184082,72080556.0,8.59754467010498
2011-01-28,12.467900276184082,12.281499862670898,12.409000396728516,12.350199699401855,67695958.0,8.516383171081543
2011-01-31,12.43850040435791,12.340399742126465,12.350199699401855,12.389399528503418,49396595.0,8.543412208557129
2011-02-01,12.497300148010254,12.369799613952637,12.409000396728516,12.458100318908691,40991838.0,8.590787887573242
2011-02-09,12.526800155639648,12.330599784851074,12.42870044708252,12.359999656677246,59971562.0,8.523138999938965
2011-02-10,12.497300148010254,12.281499862670898,12.359999656677246,12.467900276184082,47391388.0,8.59754467010498
2011-02-11,12.54640007019043,12.369799613952637,12.458100318908691,12.467900276184082,62185279.0,8.59754467010498
2011-02-14,13.036800384521484,12.477700233459473,12.477700233459473,13.007399559020996,149227863.0,8.96957015991211
2011-02-15,13.105500221252441,12.899499893188477,12.997599601745605,12.938799858093262,110646372.0,8.922266006469727
2011-02-16,12.948599815368652,12.732799530029297,12.899499893188477,12.870100021362305,80577175.0,8.87489128112793
2011-02-17,13.09570026397705,12.781800270080566,12.870100021362305,12.870100021362305,72128290.0,8.87489128112793
2011-02-18,12.928999900817871,12.752400398254395,12.879899978637695,12.860300064086914,56979579.0,8.868134498596191
2011-02-21,12.850500106811523,12.65429973602295,12.752400398254395,12.83080005645752,61161430.0,8.84779167175293
2011-02-22,12.850500106811523,12.418800354003906,12.850500106811523,12.477700233459473,123885442.0,8.604303359985352
2011-02-23,12.526800155639648,12.379599571228027,12.477700233459473,12.43850040435791,55453891.0,8.577271461486816
2011-02-24,12.526800155639648,12.369799613952637,12.418800354003906,12.43850040435791,53959917.0,8.577271461486816
2011-02-25,12.624899864196777,12.418800354003906,12.467900276184082,12.507100105285645,50038937.0,8.624576568603516
2011-02-28,12.693499565124512,12.42870044708252,12.54640007019043,12.624899864196777,70933911.0,8.70580768585205
2011-03-01,13.08590030670166,12.624899864196777,12.66409969329834,12.850500106811523,127201321.0,8.86137580871582
2011-03-02,13.370400428771973,12.732799530029297,12.752400398254395,13.213399887084961,230486893.0,9.11162281036377
2011-03-03,14.115900039672852,13.252699851989746,13.31149959564209,13.762700080871582,407062338.0,9.490406036376953
2011-03-04,14.066800117492676,13.645000457763672,13.909899711608887,13.94909954071045,201091417.0,9.618941307067871
2011-03-07,14.302300453186035,13.831399917602539,14.047200202941895,13.958999633789062,180515897.0,9.625768661499023
2011-03-08,14.262999534606934,13.85099983215332,13.929499626159668,14.027600288391113,114629970.0,9.673074722290039
2011-03-09,14.302300453186035,14.057000160217285,14.09630012512207,14.106100082397461,111874287.0,9.727205276489258
2011-03-10,14.076700210571289,13.654899597167969,14.047200202941895,13.72350025177002,126497430.0,9.463374137878418
2011-03-11,13.72350025177002,13.32129955291748,13.654899597167969,13.399800300598145,111974194.0,9.24015998840332
2011-03-14,13.517499923706055,13.3016996383667,13.340999603271484,13.448800086975098,67015666.0,9.273948669433594
2011-03-15,13.419400215148926,13.066300392150879,13.340999603271484,13.232999801635742,109971310.0,9.125139236450195
2011-03-16,13.586199760437012,13.184000015258789,13.282099723815918,13.448800086975098,77027333.0,9.273948669433594
2011-03-17,13.340999603271484,13.144800186157227,13.31149959564209,13.252699851989746,61593804.0,9.138721466064453
2011-03-18,13.419400215148926,13.09570026397705,13.360600471496582,13.154600143432617,70594083.0,9.071076393127441
2011-03-21,13.390000343322754,13.184000015258789,13.223199844360352,13.291899681091309,56577041.0,9.165754318237305
2011-03-22,13.605799674987793,13.164400100708008,13.340999603271484,13.586199760437012,87412963.0,9.368695259094238
2011-03-23,13.831399917602539,13.478300094604492,13.54699993133545,13.782400131225586,95493720.0,9.50399112701416
2011-03-24,13.811800003051758,13.645000457763672,13.792200088500977,13.73330020904541,57896922.0,9.470131874084473
2011-03-25,14.125699996948242,13.73330020904541,13.762700080871582,14.027600288391113,122606522.0,9.673074722290039
2011-03-28,14.341500282287598,13.909899711608887,14.076700210571289,13.958999633789062,102387923.0,9.625768661499023
2011-03-29,14.321900367736816,13.831399917602539,13.929499626159668,14.037400245666504,137131386.0,9.679831504821777
2011-03-30,14.253199577331543,13.939299583435059,14.008000373840332,14.008000373840332,87488862.0,9.659558296203613
2011-03-31,14.037400245666504,13.782400131225586,14.017800331115723,13.821599960327148,72804677.0,9.531022071838379
2011-04-01,14.174799919128418,13.654899597167969,13.713700294494629,14.057000160217285,100601473.0,9.693347930908203
2011-04-06,14.596599578857422,14.125699996948242,14.125699996948242,14.527899742126465,175097829.0,10.018068313598633
2011-04-07,14.6358003616333,14.420000076293945,14.518099784851074,14.518099784851074,104639726.0,10.011309623718262
2011-04-08,14.665200233459473,14.429800033569336,14.498499870300293,14.6358003616333,69113975.0,10.092474937438965
2011-04-11,15.008600234985352,14.61620044708252,14.61620044708252,14.694700241088867,141653131.0,10.133089065551758
2011-04-12,14.822199821472168,14.449399948120117,14.645600318908691,14.527899742126465,72093263.0,10.018068313598633
2011-04-13,15.047800064086914,14.420000076293945,14.420000076293945,15.028200149536133,113735715.0,10.363062858581543
2011-04-14,15.234199523925781,14.959500312805176,15.067399978637695,15.018400192260742,125833240.0,10.356305122375488
2011-04-15,15.145899772644043,14.763299942016602,14.900699615478516,14.890899658203125,72099851.0,10.26838207244873
2011-04-18,14.959500312805176,14.714300155639648,14.773099899291992,14.831999778747559,63788122.0,10.227767944335938
2011-04-19,14.802599906921387,14.518099784851074,14.724100112915039,14.547499656677246,64196890.0,10.031582832336426
2011-04-20,14.675000190734863,14.233599662780762,14.586799621582031,14.38070011138916,79038829.0,9.9165620803833
2011-04-21,14.547499656677246,14.302300453186035,14.439599990844727,14.37090015411377,67706575.0,9.909806251525879
2011-04-22,14.488699913024902,14.243399620056152,14.361100196838379,14.37090015411377,36015825.0,9.909806251525879
2011-04-25,14.606399536132812,14.233599662780762,14.312100410461426,14.361100196838379,73901781.0,9.903046607971191
2011-04-26,14.518099784851074,14.321900367736816,14.410200119018555,14.429800033569336,76124931.0,9.950420379638672
2011-04-27,14.665200233459473,14.174799919128418,14.478899955749512,14.272899627685547,78153361.0,9.8422269821167
2011-04-28,14.714300155639648,14.321900367736816,14.351300239562988,14.400400161743164,83454932.0,9.930147171020508
2011-04-29,14.508299827575684,13.831399917602539,14.468999862670898,14.184599876403809,87477069.0,9.78133773803711
2011-05-03,14.272899627685547,14.037400245666504,14.21399974822998,14.145299911499023,31732234.0,9.754237174987793
2011-05-04,14.223799705505371,13.73330020904541,14.08650016784668,13.782400131225586,71347464.0,9.50399112701416
2011-05-05,13.94909954071045,13.66469955444336,13.752900123596191,13.831399917602539,53633699.0,9.537778854370117
2011-05-06,13.939299583435059,13.586199760437012,13.73330020904541,13.772600173950195,54124141.0,9.497234344482422
2011-05-09,13.870699882507324,13.684300422668457,13.811800003051758,13.73330020904541,28290365.0,9.470131874084473
2011-05-10,13.98840045928955,13.674500465393066,13.782400131225586,13.890299797058105,30277078.0,9.578394889831543
2011-05-11,13.929499626159668,13.73330020904541,13.909899711608887,13.762700080871582,24583462.0,9.490406036376953
2011-05-12,13.792200088500977,13.635199546813965,13.713700294494629,13.66469955444336,28054723.0,9.422826766967773
2011-05-13,13.821599960327148,13.54699993133545,13.645000457763672,13.792200088500977,40295097.0,9.510746955871582
2011-05-16,13.929499626159668,13.586199760437012,13.713700294494629,13.615599632263184,40689031.0,9.388969421386719
2011-05-17,13.880499839782715,13.497900009155273,13.615599632263184,13.792200088500977,39422657.0,9.510746955871582
2011-05-18,14.115900039672852,13.73330020904541,13.7431001663208,14.027600288391113,46504713.0,9.673074722290039
2011-05-19,14.09630012512207,13.958999633789062,14.057000160217285,13.958999633789062,30409696.0,9.625768661499023
2011-05-20,14.155099868774414,13.880499839782715,13.919699668884277,13.998200416564941,45079271.0,9.652801513671875
2011-05-23,13.958999633789062,13.527299880981445,13.929499626159668,13.645000457763672,44133006.0,9.4092435836792
2011-05-24,13.684300422668457,13.54699993133545,13.605799674987793,13.56659984588623,32787910.0,9.355180740356445
2011-05-25,13.625399589538574,13.3016996383667,13.54699993133545,13.331100463867188,33443966.0,9.19278621673584
2011-05-26,13.478300094604492,13.32129955291748,13.448800086975098,13.331100463867188,27000294.0,9.19278621673584
2011-05-27,13.66469955444336,13.331100463867188,13.380200386047363,13.527299880981445,57461866.0,9.328080177307129
2011-05-31,13.66469955444336,13.419400215148926,13.54699993133545,13.645000457763672,56811935.0,9.4092435836792
2011-06-01,13.66469955444336,13.507699966430664,13.586199760437012,13.537099838256836,39730046.0,9.334837913513184
2011-06-02,13.429200172424316,12.899499893188477,13.429200172424316,13.017200469970703,124431931.0,8.976326942443848
2011-06-03,13.154600143432617,12.928999900817871,13.027000427246094,13.125100135803223,32225096.0,9.050734519958496
2011-06-07,13.20359992980957,13.027000427246094,13.066300392150879,13.164400100708008,22744630.0,9.07783317565918
2011-06-08,13.174200057983398,12.752400398254395,13.174200057983398,12.977999687194824,68894091.0,8.949296951293945
2011-06-09,12.948599815368652,12.703300476074219,12.928999900817871,12.71310043334961,43678690.0,8.766629219055176
2011-06-10,12.55620002746582,12.389399528503418,12.536600112915039,12.536600112915039,39380410.0,8.846722602844238
2011-06-13,12.703300476074219,12.359999656677246,12.477700233459473,12.585599899291992,25768986.0,8.88129997253418
2011-06-14,12.83080005645752,12.585599899291992,12.605199813842773,12.65429973602295,43003531.0,8.929780006408691
2011-06-15,12.752400398254395,12.55620002746582,12.65429973602295,12.595399856567383,23736547.0,8.888216018676758
2011-06-16,12.575799942016602,12.43850040435791,12.565999984741211,12.487500190734863,23834464.0,8.812074661254883
2011-06-17,12.644499778747559,12.458100318908691,12.497300148010254,12.487500190734863,28421714.0,8.812074661254883
2011-06-20,12.644499778747559,12.458100318908691,12.536600112915039,12.55620002746582,26731183.0,8.860552787780762
2011-06-21,12.762200355529785,12.507100105285645,12.605199813842773,12.683699607849121,35769247.0,8.95052719116211
2011-06-22,12.821000099182129,12.66409969329834,12.732799530029297,12.71310043334961,27766740.0,8.971274375915527
2011-06-23,12.948599815368652,12.595399856567383,12.703300476074219,12.879899978637695,35721902.0,9.088979721069336
2011-06-24,13.19379997253418,12.791600227355957,12.821000099182129,13.115300178527832,88497167.0,9.255094528198242
2011-06-27,13.19379997253418,12.958399772644043,13.19379997253418,13.017200469970703,47094730.0,9.185867309570312
2011-06-28,13.07610034942627,12.752400398254395,13.056500434875488,12.909299850463867,54254044.0,9.109725952148438
2011-06-29,12.919099807739258,12.55620002746582,12.909299850463867,12.67389965057373,81288292.0,8.943609237670898
2011-06-30,12.899499893188477,12.634699821472168,12.71310043334961,12.772000312805176,75510100.0,9.012836456298828
2011-07-01,12.821000099182129,12.565999984741211,12.811200141906738,12.67389965057373,88993639.0,8.943609237670898
2011-07-04,13.144800186157227,12.71310043334961,12.742600440979004,13.134900093078613,98329012.0,9.268924713134766
2011-07-05,13.223199844360352,12.968199729919434,13.134900093078613,13.027000427246094,57980470.0,9.19278335571289
2011-07-06,13.027000427246094,12.781800270080566,13.027000427246094,12.919099807739258,54023956.0,9.116641998291016
2011-07-07,13.262499809265137,12.909299850463867,13.105500221252441,12.977999687194824,116945700.0,9.15820598602295
2011-07-08,13.242899894714355,12.977999687194824,13.036800384521484,13.154600143432617,60287543.0,9.282828330993652
2011-07-11,13.08590030670166,12.899499893188477,13.08590030670166,12.968199729919434,59005840.0,9.151289939880371
2011-07-12,12.860300064086914,12.634699821472168,12.860300064086914,12.71310043334961,69386330.0,8.971274375915527
2011-07-13,12.889699935913086,12.67389965057373,12.752400398254395,12.83080005645752,54169666.0,9.054330825805664
2011-07-14,12.870100021362305,12.644499778747559,12.83080005645752,12.752400398254395,73308494.0,8.999008178710938
2011-07-15,12.83080005645752,12.65429973602295,12.67389965057373,12.762200355529785,41902265.0,9.005922317504883
2011-07-18,12.840700149536133,12.71310043334961,12.762200355529785,12.732799530029297,50041402.0,8.985174179077148
2011-07-19,12.66409969329834,12.526800155639648,12.644499778747559,12.55620002746582,78973524.0,8.860552787780762
2011-07-20,12.65429973602295,12.477700233459473,12.644499778747559,12.497300148010254,66119124.0,8.818989753723145
2011-07-21,12.55620002746582,12.359999656677246,12.516900062561035,12.389399528503418,83523390.0,8.742846488952637
2011-07-22,12.43850040435791,12.271699905395508,12.418800354003906,12.399200439453125,58754959.0,8.749764442443848
2011-07-25,12.340399742126465,12.075499534606934,12.310999870300293,12.095100402832031,87911039.0,8.535167694091797
2011-07-26,12.232500076293945,12.036299705505371,12.114800453186035,12.114800453186035,51641397.0,8.549070358276367
2011-07-27,12.104900360107422,11.977399826049805,12.075499534606934,12.02649974822998,74022415.0,8.486759185791016
2011-07-28,11.967599868774414,11.791000366210938,11.967599868774414,11.820500373840332,76954987.0,8.341390609741211
2011-07-29,12.252099990844727,11.791000366210938,11.849900245666504,12.114800453186035,88435455.0,8.549070358276367
2011-08-01,12.163800239562988,11.967599868774414,12.055899620056152,12.0068998336792,41393376.0,8.472928047180176
2011-08-02,11.987199783325195,11.820500373840332,11.918600082397461,11.957799911499023,32964981.0,8.43828010559082
2011-08-03,12.095100402832031,11.849900245666504,11.889100074768066,11.938199996948242,32854829.0,8.42444896697998
2011-08-04,12.124600410461426,11.869500160217285,12.01669979095459,11.898900032043457,49271757.0,8.396717071533203
2011-08-05,11.702799797058105,11.516400337219238,11.702799797058105,11.54580020904541,101172515.0,8.147542953491211
2011-08-08,11.53600025177002,11.025899887084961,11.467300415039062,11.212300300598145,96097537.0,7.912200927734375
2011-08-09,11.329999923706055,10.800299644470215,10.986700057983398,11.290800094604492,103507270.0,7.967596530914307
2011-08-10,11.516400337219238,11.271100044250488,11.506600379943848,11.300600051879883,64313894.0,7.974512577056885
2011-08-11,11.516400337219238,11.084799766540527,11.13379955291748,11.447699546813965,61921264.0,8.078315734863281
2011-08-12,11.53600025177002,11.339799880981445,11.53600025177002,11.398699760437012,55816345.0,8.043737411499023
2011-08-15,11.830300331115723,11.339799880981445,11.437899589538574,11.76159954071045,96548076.0,8.299827575683594
2011-08-16,11.947999954223633,11.65369987487793,11.751799583435059,11.722399711608887,70250590.0,8.272164344787598
2011-08-17,11.800800323486328,11.643899917602539,11.76159954071045,11.692999839782715,37058954.0,8.251418113708496
2011-08-18,11.751799583435059,11.378999710083008,11.692999839782715,11.408499717712402,33315810.0,8.050654411315918
2011-08-19,11.369199752807617,11.231900215148926,11.261300086975098,11.280900001525879,37305366.0,7.960610866546631
2011-08-22,11.53600025177002,11.241700172424316,11.271100044250488,11.339799880981445,37194592.0,8.002174377441406
2011-08-23,11.5556001663208,11.320199966430664,11.369199752807617,11.54580020904541,34851239.0,8.147542953491211
2011-08-24,11.702799797058105,11.408499717712402,11.604700088500977,11.418299674987793,32722005.0,8.05756950378418
2011-08-25,12.01669979095459,11.486900329589844,11.496800422668457,11.938199996948242,129708260.0,8.42444896697998
2011-08-26,11.938199996948242,11.781200408935547,11.840100288391113,11.889100074768066,41506487.0,8.389799118041992
2011-08-29,11.732199668884277,11.457500457763672,11.732199668884277,11.54580020904541,73658246.0,8.147542953491211
2011-08-30,11.830300331115723,11.53600025177002,11.585000038146973,11.565400123596191,59938696.0,8.16137409210205
2011-08-31,11.751799583435059,11.526200294494629,11.594799995422363,11.624300003051758,37528712.0,8.202937126159668
2011-09-01,11.869500160217285,11.634099960327148,11.634099960327148,11.791000366210938,52725287.0,8.320573806762695
2011-09-02,11.800800323486328,11.565400123596191,11.76159954071045,11.683099746704102,32315633.0,8.244431495666504
2011-09-05,11.634099960327148,11.418299674987793,11.575200080871582,11.477100372314453,37466393.0,8.099063873291016
2011-09-06,11.53600025177002,11.271100044250488,11.349599838256836,11.378999710083008,42612601.0,8.02983570098877
2011-09-07,11.66349983215332,11.408499717712402,11.428099632263184,11.604700088500977,40591960.0,8.189106941223145
2011-09-08,11.702799797058105,11.565400123596191,11.673299789428711,11.585000038146973,28555262.0,8.175206184387207
2011-09-13,11.506600379943848,11.359399795532227,11.457500457763672,11.428099632263184,33172712.0,8.064484596252441
2011-09-14,11.516400337219238,11.251500129699707,11.477100372314453,11.388899803161621,33966953.0,8.036823272705078
2011-09-15,11.53600025177002,11.359399795532227,11.428099632263184,11.369199752807617,26887351.0,8.022920608520508
2011-09-16,11.526200294494629,11.339799880981445,11.477100372314453,11.437899589538574,36116085.0,8.071399688720703
2011-09-19,11.378999710083008,11.18280029296875,11.349599838256836,11.212300300598145,30723996.0,7.912200927734375
2011-09-20,11.329999923706055,11.13379955291748,11.271100044250488,11.222100257873535,20899012.0,7.919116973876953
2011-09-21,11.54580020904541,11.153400421142578,11.231900215148926,11.467300415039062,48212627.0,8.09214973449707
2011-09-22,11.418299674987793,11.084799766540527,11.378999710083008,11.1141996383667,55134242.0,7.842974662780762
2011-09-23,11.17300033569336,10.839500427246094,10.996500015258789,10.996500015258789,57399448.0,7.759918212890625
2011-09-26,11.084799766540527,10.64330005645752,10.927800178527832,10.692399978637695,55119802.0,7.545323371887207
2011-09-27,10.937600135803223,10.682600021362305,10.780699729919434,10.839500427246094,43105918.0,7.64912748336792
2011-09-28,10.976799964904785,10.731599807739258,10.88860034942627,10.76099967956543,25406138.0,7.59373140335083
2011-09-29,10.88860034942627,10.623700141906738,10.692399978637695,10.829700469970703,44580680.0,7.6422119140625
2011-09-30,11.045499801635742,10.810099601745605,10.829700469970703,10.849300384521484,51995819.0,7.656043529510498
2011-10-10,10.927800178527832,10.702199935913086,10.849300384521484,10.780699729919434,27048167.0,7.607634544372559
2011-10-11,11.231900215148926,10.829700469970703,11.153400421142578,10.976799964904785,73867631.0,7.746016025543213
2011-10-12,11.457500457763672,10.878800392150879,10.89840030670166,11.349599838256836,84406531.0,8.0090913772583
2011-10-13,11.428099632263184,11.202500343322754,11.339799880981445,11.398699760437012,54724324.0,8.043737411499023
2011-10-14,11.526200294494629,11.222100257873535,11.359399795532227,11.457500457763672,47924394.0,8.08523178100586
2011-10-17,11.751799583435059,11.447699546813965,11.467300415039062,11.65369987487793,64477911.0,8.223684310913086
2011-10-18,11.624300003051758,11.290800094604492,11.54580020904541,11.349599838256836,41643716.0,8.0090913772583
2011-10-19,11.516400337219238,11.339799880981445,11.388899803161621,11.418299674987793,27740657.0,8.05756950378418
2011-10-20,11.437899589538574,11.192700386047363,11.329999923706055,11.290800094604492,44189439.0,7.967596530914307
2011-10-21,11.526200294494629,11.231900215148926,11.329999923706055,11.428099632263184,43118078.0,8.064484596252441
2011-10-24,11.820500373840332,11.418299674987793,11.486900329589844,11.820500373840332,81734247.0,8.341390609741211
2011-10-25,11.967599868774414,11.643899917602539,11.800800323486328,11.898900032043457,87916412.0,8.396717071533203
2011-10-26,11.947999954223633,11.76159954071045,11.849900245666504,11.800800323486328,75558357.0,8.327488899230957
2011-10-27,12.0068998336792,11.76159954071045,11.879300117492676,11.90880012512207,44945991.0,8.403700828552246
2011-10-28,12.310999870300293,12.01669979095459,12.065699577331543,12.104900360107422,93766808.0,8.542083740234375
2011-10-31,12.114800453186035,11.820500373840332,12.075499534606934,11.869500160217285,51902217.0,8.375969886779785
2011-11-01,12.18340015411377,11.781200408935547,11.800800323486328,11.918600082397461,54290114.0,8.410616874694824
2011-11-02,12.154000282287598,11.732199668884277,11.771400451660156,12.144200325012207,48179180.0,8.569818496704102
2011-11-03,12.212800025939941,11.947999954223633,12.212800025939941,11.957799911499023,60793957.0,8.43828010559082
2011-11-04,12.154000282287598,11.938199996948242,12.114800453186035,12.02649974822998,38002887.0,8.486759185791016
2011-11-07,12.01669979095459,11.810700416564941,12.01669979095459,11.849900245666504,27360322.0,8.362137794494629
2011-11-08,11.947999954223633,11.781200408935547,11.820500373840332,11.879300117492676,30869591.0,8.382884979248047
2011-11-09,12.01669979095459,11.800800323486328,11.918600082397461,11.967599868774414,28453319.0,8.445195198059082
2011-11-10,11.928400039672852,11.702799797058105,11.849900245666504,11.732199668884277,41468314.0,8.27907943725586
2011-11-11,11.820500373840332,11.575200080871582,11.722399711608887,11.65369987487793,30859168.0,8.223684310913086
2011-11-14,11.918600082397461,11.702799797058105,11.751799583435059,11.830300331115723,32310259.0,8.348306655883789
2011-11-15,11.820500373840332,11.692999839782715,11.820500373840332,11.732199668884277,23782663.0,8.27907943725586
2011-11-16,11.722399711608887,11.329999923706055,11.702799797058105,11.418299674987793,57321166.0,8.05756950378418
2011-11-17,11.447699546813965,11.320199966430664,11.418299674987793,11.339799880981445,34496668.0,8.002174377441406
2011-11-18,11.418299674987793,11.143600463867188,11.290800094604492,11.212300300598145,36259648.0,7.912200927734375
2011-11-21,11.261300086975098,11.084799766540527,11.222100257873535,11.202500343322754,21284143.0,7.905285835266113
2011-11-22,11.349599838256836,11.143600463867188,11.163200378417969,11.329999923706055,29140709.0,7.995258331298828
2011-11-23,11.369199752807617,11.143600463867188,11.349599838256836,11.271100044250488,28146489.0,7.953695297241211
2011-11-24,11.418299674987793,11.18280029296875,11.18280029296875,11.359399795532227,33273397.0,8.016005516052246
2011-11-25,11.378999710083008,11.222100257873535,11.378999710083008,11.261300086975098,21156820.0,7.946780204772949
2011-11-28,11.378999710083008,11.192700386047363,11.300600051879883,11.241700172424316,25582536.0,7.932948589324951
2011-11-29,11.369199752807617,11.231900215148926,11.310400009155273,11.339799880981445,26236980.0,8.002174377441406
2011-11-30,11.329999923706055,10.967000007629395,11.280900001525879,10.996500015258789,36911729.0,7.759918212890625
2011-12-01,11.702799797058105,11.329999923706055,11.378999710083008,11.428099632263184,101564084.0,8.064484596252441
2011-12-02,11.565400123596191,11.320199966430664,11.359399795532227,11.516400337219238,38948087.0,8.12679672241211
2011-12-05,11.722399711608887,11.398699760437012,11.53600025177002,11.643899917602539,52957143.0,8.216769218444824
2011-12-06,11.722399711608887,11.526200294494629,11.624300003051758,11.53600025177002,34829435.0,8.140628814697266
2011-12-07,11.751799583435059,11.526200294494629,11.5556001663208,11.66349983215332,45245706.0,8.230599403381348
2011-12-08,11.781200408935547,11.604700088500977,11.692999839782715,11.673299789428711,41029885.0,8.237515449523926
2011-12-09,11.751799583435059,11.575200080871582,11.575200080871582,11.673299789428711,36477552.0,8.237515449523926
2011-12-12,11.791000366210938,11.594799995422363,11.673299789428711,11.751799583435059,32698952.0,8.2929105758667
2011-12-13,11.771400451660156,11.378999710083008,11.732199668884277,11.437899589538574,52050234.0,8.071399688720703
2011-12-14,11.604700088500977,11.329999923706055,11.428099632263184,11.457500457763672,30998576.0,8.08523178100586
2011-12-15,11.53600025177002,11.18280029296875,11.428099632263184,11.192700386047363,44198555.0,7.898370265960693
2011-12-16,11.467300415039062,11.13379955291748,11.18280029296875,11.398699760437012,46594343.0,8.043737411499023
2011-12-19,11.467300415039062,11.055299758911133,11.261300086975098,11.428099632263184,39205059.0,8.064484596252441
2011-12-20,11.66349983215332,11.369199752807617,11.398699760437012,11.408499717712402,42631238.0,8.050654411315918
2011-12-21,11.732199668884277,11.349599838256836,11.526200294494629,11.369199752807617,40469248.0,8.022920608520508
2011-12-22,11.526200294494629,11.231900215148926,11.378999710083008,11.477100372314453,42093237.0,8.099063873291016
2011-12-23,11.634099960327148,11.369199752807617,11.457500457763672,11.467300415039062,35952732.0,8.09214973449707
2011-12-26,11.575200080871582,11.329999923706055,11.378999710083008,11.447699546813965,27162894.0,8.078315734863281
2011-12-27,11.53600025177002,11.398699760437012,11.447699546813965,11.467300415039062,32882038.0,8.09214973449707
2011-12-28,11.53600025177002,11.212300300598145,11.447699546813965,11.329999923706055,47927111.0,7.995258331298828
2011-12-29,11.467300415039062,11.251500129699707,11.310400009155273,11.437899589538574,32520444.0,8.071399688720703
2011-12-30,11.732199668884277,11.486900329589844,11.486900329589844,11.643899917602539,43709963.0,8.216769218444824
2012-01-04,11.869500160217285,11.408499717712402,11.722399711608887,11.447699546813965,53275414.0,8.078315734863281
2012-01-05,11.859700202941895,11.447699546813965,11.477100372314453,11.683099746704102,85717459.0,8.244431495666504
2012-01-06,11.859700202941895,11.624300003051758,11.702799797058105,11.76159954071045,55087446.0,8.299827575683594
2012-01-09,12.261899948120117,11.673299789428711,11.751799583435059,12.144200325012207,97866176.0,8.569818496704102
2012-01-10,12.369799613952637,11.996999740600586,12.144200325012207,12.320799827575684,90936736.0,8.694438934326172
2012-01-11,12.409000396728516,12.173600196838379,12.320799827575684,12.252099990844727,39540199.0,8.645957946777344
2012-01-12,12.507100105285645,12.18340015411377,12.232500076293945,12.379599571228027,42223601.0,8.735930442810059
2012-01-13,12.467900276184082,12.114800453186035,12.350199699401855,12.252099990844727,49090196.0,8.645957946777344
2012-01-16,12.340399742126465,12.134400367736816,12.232500076293945,12.154000282287598,34245518.0,8.57673168182373
2012-01-17,12.55620002746582,11.918600082397461,12.212800025939941,12.536600112915039,82523308.0,8.846722602844238
2012-01-18,12.526800155639648,12.19320011138916,12.458100318908691,12.281499862670898,62636694.0,8.666707038879395
2012-01-19,12.585599899291992,12.261899948120117,12.281499862670898,12.458100318908691,66323674.0,8.791327476501465
2012-01-20,12.752400398254395,12.467900276184082,12.54640007019043,12.752400398254395,75492722.0,8.999008178710938
2012-01-30,12.752400398254395,12.4483003616333,12.742600440979004,12.458100318908691,53395451.0,8.791327476501465
2012-01-31,12.54640007019043,12.30109977722168,12.458100318908691,12.409000396728516,31128690.0,8.756678581237793
2012-02-01,12.4483003616333,12.19320011138916,12.399200439453125,12.232500076293945,40907817.0,8.63212776184082
2012-02-02,12.634699821472168,12.20300006866455,12.271699905395508,12.624899864196777,59790404.0,8.909032821655273
2012-02-03,12.850500106811523,12.516900062561035,12.585599899291992,12.732799530029297,66403761.0,8.985174179077148
2012-02-06,12.811200141906738,12.487500190734863,12.742600440979004,12.614999771118164,57143049.0,8.902046203613281
2012-02-07,12.605199813842773,12.399200439453125,12.526800155639648,12.487500190734863,34198473.0,8.812074661254883
2012-02-08,12.801400184631348,12.43850040435791,12.458100318908691,12.742600440979004,44646750.0,8.992091178894043
2012-02-09,12.811200141906738,12.605199813842773,12.732799530029297,12.742600440979004,44222344.0,8.992091178894043
2012-02-10,12.772000312805176,12.55620002746582,12.67389965057373,12.644499778747559,51520094.0,8.922863960266113
2012-02-13,12.634699821472168,12.320799827575684,12.458100318908691,12.4483003616333,58142554.0,8.784411430358887
2012-02-14,12.4483003616333,12.330599784851074,12.43850040435791,12.418800354003906,45596741.0,8.763594627380371
2012-02-15,12.55620002746582,12.320799827575684,12.369799613952637,12.43850040435791,49417809.0,8.777496337890625
2012-02-16,12.55620002746582,12.359999656677246,12.458100318908691,12.399200439453125,49517247.0,8.749764442443848
2012-02-17,12.536600112915039,12.418800354003906,12.526800155639648,12.467900276184082,27931903.0,8.798242568969727
2012-02-20,12.703300476074219,12.43850040435791,12.693499565124512,12.4483003616333,50618886.0,8.784411430358887
2012-02-21,12.585599899291992,12.399200439453125,12.467900276184082,12.507100105285645,39692485.0,8.825904846191406
2012-02-22,12.55620002746582,12.379599571228027,12.55620002746582,12.536600112915039,66859398.0,8.846722602844238
2012-02-23,12.536600112915039,12.42870044708252,12.536600112915039,12.467900276184082,66873075.0,8.798242568969727
2012-02-24,12.644499778747559,12.409000396728516,12.467900276184082,12.634699821472168,91403508.0,8.915948867797852
2012-02-27,12.772000312805176,12.55620002746582,12.65429973602295,12.575799942016602,89743749.0,8.874384880065918
2012-02-28,12.772000312805176,12.595399856567383,12.605199813842773,12.693499565124512,94868068.0,8.957443237304688
2012-02-29,12.732799530029297,12.585599899291992,12.683699607849121,12.624899864196777,53027386.0,8.909032821655273
2012-03-01,12.71310043334961,12.605199813842773,12.605199813842773,12.66409969329834,28824537.0,8.936695098876953
2012-03-02,12.811200141906738,12.624899864196777,12.66409969329834,12.791600227355957,61892408.0,9.026668548583984
2012-03-05,12.821000099182129,12.595399856567383,12.772000312805176,12.624899864196777,72586805.0,8.909032821655273
2012-03-06,12.605199813842773,12.310999870300293,12.605199813842773,12.340399742126465,79359136.0,8.708269119262695
2012-03-07,12.350199699401855,12.163800239562988,12.271699905395508,12.173600196838379,55493658.0,8.590563774108887
2012-03-08,12.330599784851074,12.163800239562988,12.222700119018555,12.222700119018555,52345632.0,8.625211715698242
2012-03-09,12.320799827575684,12.173600196838379,12.271699905395508,12.271699905395508,51364644.0,8.659789085388184
2012-03-12,12.271699905395508,12.036299705505371,12.242300033569336,12.114800453186035,72245843.0,8.549070358276367
2012-03-13,12.271699905395508,12.095100402832031,12.114800453186035,12.232500076293945,47631797.0,8.63212776184082
2012-03-14,12.409000396728516,12.0068998336792,12.320799827575684,12.075499534606934,97449876.0,8.521337509155273
2012-03-15,12.212800025939941,11.957799911499023,12.08530044555664,11.987199783325195,58592834.0,8.459027290344238
2012-03-16,12.08530044555664,11.859700202941895,12.01669979095459,11.987199783325195,56036776.0,8.459027290344238
2012-03-19,11.987199783325195,11.810700416564941,11.987199783325195,11.898900032043457,55423045.0,8.396717071533203
2012-03-20,11.938199996948242,11.741999626159668,11.869500160217285,11.791000366210938,55516228.0,8.320573806762695
2012-03-21,11.869500160217285,11.702799797058105,11.859700202941895,11.771400451660156,45409938.0,8.306741714477539
2012-03-22,11.967599868774414,11.712599754333496,11.771400451660156,11.820500373840332,36997265.0,8.341390609741211
2012-03-23,11.849900245666504,11.732199668884277,11.781200408935547,11.820500373840332,32579135.0,8.341390609741211
2012-03-26,11.928400039672852,11.781200408935547,11.840100288391113,11.859700202941895,42150059.0,8.36905288696289
2012-03-27,11.928400039672852,11.781200408935547,11.889100074768066,11.800800323486328,29282248.0,8.327488899230957
2012-03-28,11.849900245666504,11.5556001663208,11.810700416564941,11.575200080871582,42886602.0,8.168289184570312
2012-03-29,11.722399711608887,11.5556001663208,11.585000038146973,11.594799995422363,52304650.0,8.182120323181152
2012-03-30,11.702799797058105,11.5556001663208,11.594799995422363,11.673299789428711,39948825.0,8.237515449523926
2012-04-05,11.722399711608887,11.339799880981445,11.624300003051758,11.614500045776367,58520608.0,8.196022033691406
2012-04-06,11.643899917602539,11.477100372314453,11.604700088500977,11.585000038146973,47370684.0,8.175206184387207
2012-04-09,11.5556001663208,11.388899803161621,11.516400337219238,11.457500457763672,25561485.0,8.08523178100586
2012-04-10,11.634099960327148,11.437899589538574,11.477100372314453,11.604700088500977,29818712.0,8.189106941223145
2012-04-11,11.66349983215332,11.477100372314453,11.526200294494629,11.54580020904541,42366163.0,8.147542953491211
2012-04-12,11.791000366210938,11.447699546813965,11.5556001663208,11.781200408935547,66009978.0,8.31365966796875
2012-04-13,11.889100074768066,11.702799797058105,11.781200408935547,11.771400451660156,46801584.0,8.306741714477539
2012-04-16,11.791000366210938,11.65369987487793,11.732199668884277,11.692999839782715,25965983.0,8.251418113708496
2012-04-17,11.722399711608887,11.594799995422363,11.673299789428711,11.624300003051758,22818048.0,8.202937126159668
2012-04-18,11.791000366210938,11.585000038146973,11.66349983215332,11.781200408935547,46791129.0,8.31365966796875
2012-04-19,11.771400451660156,11.683099746704102,11.771400451660156,11.732199668884277,46578424.0,8.27907943725586
2012-04-20,12.0068998336792,11.692999839782715,11.702799797058105,11.957799911499023,93980638.0,8.43828010559082
2012-04-23,12.0068998336792,11.830300331115723,11.957799911499023,11.869500160217285,39411509.0,8.375969886779785
2012-04-24,12.310999870300293,11.849900245666504,11.869500160217285,12.065699577331543,96957361.0,8.514420509338379
2012-04-25,12.163800239562988,11.987199783325195,12.036299705505371,12.036299705505371,52513199.0,8.493674278259277
2012-04-26,12.124600410461426,11.889100074768066,12.075499534606934,11.987199783325195,37106823.0,8.459027290344238
2012-04-27,12.134400367736816,11.898900032043457,12.055899620056152,11.967599868774414,36101545.0,8.445195198059082
2012-05-02,12.242300033569336,12.065699577331543,12.114800453186035,12.163800239562988,73042706.0,8.583648681640625
2012-05-03,12.20300006866455,12.046099662780762,12.173600196838379,12.114800453186035,46892059.0,8.549070358276367
2012-05-04,12.232500076293945,11.987199783325195,12.114800453186035,12.173600196838379,63259741.0,8.590563774108887
2012-05-07,12.212800025939941,12.065699577331543,12.075499534606934,12.18340015411377,65627196.0,8.597479820251465
2012-05-08,12.212800025939941,12.046099662780762,12.163800239562988,12.134400367736816,63619722.0,8.56290054321289
2012-05-09,12.055899620056152,11.840100288391113,12.055899620056152,11.889100074768066,78174859.0,8.389799118041992
2012-05-10,11.957799911499023,11.781200408935547,11.957799911499023,11.879300117492676,52756943.0,8.382884979248047
2012-05-11,11.928400039672852,11.781200408935547,11.840100288391113,11.791000366210938,36082691.0,8.320573806762695
2012-05-14,11.928400039672852,11.614500045776367,11.898900032043457,11.66349983215332,68507658.0,8.230599403381348
2012-05-15,11.66349983215332,11.54580020904541,11.624300003051758,11.614500045776367,56328309.0,8.196022033691406
2012-05-16,11.614500045776367,11.428099632263184,11.594799995422363,11.447699546813965,66003772.0,8.078315734863281
2012-05-17,11.604700088500977,11.437899589538574,11.477100372314453,11.565400123596191,43291509.0,8.16137409210205
2012-05-18,11.496800422668457,11.310400009155273,11.496800422668457,11.339799880981445,69813648.0,8.002174377441406
2012-05-21,11.447699546813965,11.310400009155273,11.359399795532227,11.418299674987793,47772785.0,8.05756950378418
2012-05-22,11.604700088500977,11.428099632263184,11.457500457763672,11.585000038146973,41972476.0,8.175206184387207
2012-05-23,11.594799995422363,11.477100372314453,11.565400123596191,11.516400337219238,38965289.0,8.12679672241211
2012-05-24,11.585000038146973,11.388899803161621,11.506600379943848,11.408499717712402,47558683.0,8.050654411315918
2012-05-25,11.457500457763672,11.359399795532227,11.428099632263184,11.388899803161621,30818131.0,8.036823272705078
2012-05-28,11.457500457763672,11.320199966430664,11.398699760437012,11.447699546813965,60275313.0,8.078315734863281
2012-05-29,11.585000038146973,11.369199752807617,11.437899589538574,11.5556001663208,62579009.0,8.154458045959473
2012-05-30,11.5556001663208,11.5556001663208,11.5556001663208,11.5556001663208,0.0,8.154458045959473
2012-05-31,11.457500457763672,11.329999923706055,11.329999923706055,11.437899589538574,76002047.0,8.071399688720703
2012-06-01,11.506600379943848,11.388899803161621,11.477100372314453,11.447699546813965,60845817.0,8.078315734863281
2012-06-04,11.349599838256836,11.153400421142578,11.349599838256836,11.18280029296875,78901649.0,7.891384601593018
2012-06-05,11.388899803161621,11.163200378417969,11.212300300598145,11.320199966430664,64031122.0,7.988343238830566
2012-06-06,11.486900329589844,11.329999923706055,11.329999923706055,11.457500457763672,70309417.0,8.08523178100586
2012-06-07,11.202500343322754,11.025899887084961,11.202500343322754,11.035699844360352,49642807.0,8.083913803100586
2012-06-08,10.967000007629395,10.65310001373291,10.967000007629395,10.711999893188477,108729354.0,7.846796035766602
2012-06-11,10.780699729919434,10.64330005645752,10.721799850463867,10.741399765014648,35222711.0,7.8683319091796875
2012-06-12,10.711999893188477,10.505999565124512,10.711999893188477,10.604100227355957,48140591.0,7.767757415771484
2012-06-13,10.741399765014648,10.584500312805176,10.64330005645752,10.682600021362305,38751352.0,7.825259208679199
2012-06-14,10.702199935913086,10.564800262451172,10.64330005645752,10.65310001373291,44466895.0,7.803649425506592
2012-06-15,10.957200050354004,10.65310001373291,10.6628999710083,10.839500427246094,51274287.0,7.940192222595215
2012-06-18,10.937600135803223,10.810099601745605,10.937600135803223,10.839500427246094,26815832.0,7.940192222595215
2012-06-19,10.90820026397705,10.741399765014648,10.829700469970703,10.780699729919434,34048789.0,7.897119522094727
2012-06-20,10.90820026397705,10.76099967956543,10.829700469970703,10.819899559020996,27798432.0,7.925834655761719
2012-06-21,10.819899559020996,10.65310001373291,10.819899559020996,10.692399978637695,24211133.0,7.832437515258789
2012-06-25,10.839500427246094,10.6628999710083,10.682600021362305,10.780699729919434,55482270.0,7.897119522094727
2012-06-26,10.849300384521484,10.741399765014648,10.76099967956543,10.780699729919434,45593407.0,7.897119522094727
2012-06-27,10.790499687194824,10.6628999710083,10.751199722290039,10.682600021362305,30011346.0,7.825259208679199
2012-06-28,10.741399765014648,10.604100227355957,10.702199935913086,10.613900184631348,34493526.0,7.774934768676758
2012-06-29,10.790499687194824,10.574700355529785,10.623700141906738,10.711999893188477,38866293.0,7.846796035766602
2012-07-02,10.751199722290039,10.584500312805176,10.751199722290039,10.64330005645752,36123073.0,7.796470642089844
2012-07-03,10.780699729919434,10.604100227355957,10.64330005645752,10.682600021362305,32221630.0,7.825259208679199
2012-07-04,10.790499687194824,10.672800064086914,10.721799850463867,10.721799850463867,26226746.0,7.853973865509033
2012-07-05,10.741399765014648,10.594300270080566,10.702199935913086,10.64330005645752,30076034.0,7.796470642089844
2012-07-06,10.437299728393555,10.2608003616333,10.407899856567383,10.36870002746582,124226512.0,7.595320224761963
2012-07-09,10.319600105285645,9.829139709472656,10.319600105285645,9.956660270690918,137406864.0,7.293491363525391
2012-07-10,10.00570011138916,9.878190040588379,9.946849822998047,9.966469764709473,48799168.0,7.300677299499512
2012-07-11,9.966469764709473,9.789899826049805,9.956660270690918,9.868370056152344,51431128.0,7.228816986083984
2012-07-12,9.937040328979492,9.70160961151123,9.868370056152344,9.89780044555664,82617310.0,7.250375270843506
2012-07-13,10.035099983215332,9.80951976776123,9.878190040588379,9.976280212402344,47103521.0,7.307863712310791
2012-07-16,10.074399948120117,9.868370056152344,9.99590015411377,9.88798999786377,46751742.0,7.243188381195068
2012-07-17,9.986089706420898,9.878190040588379,9.88798999786377,9.976280212402344,29699754.0,7.307863712310791
2012-07-18,9.986089706420898,9.819330215454102,9.986089706420898,9.917420387268066,35097730.0,7.26474666595459
2012-07-19,9.956660270690918,9.848759651184082,9.917420387268066,9.907609939575195,45370036.0,7.257561206817627
2012-07-20,9.907609939575195,9.770279884338379,9.89780044555664,9.799710273742676,49578663.0,7.178521633148193
2012-07-23,9.750659942626953,9.407329559326172,9.750659942626953,9.505419731140137,80237070.0,6.962946891784668
2012-07-24,9.525039672851562,9.358280181884766,9.456379890441895,9.407329559326172,60922600.0,6.8910932540893555
2012-07-25,9.466179847717285,9.358280181884766,9.387709617614746,9.397520065307617,29707673.0,6.883908271789551
2012-07-26,9.485799789428711,9.387709617614746,9.407329559326172,9.407329559326172,30272469.0,6.8910932540893555
2012-07-27,9.67218017578125,9.436759948730469,9.436759948730469,9.564279556274414,54208596.0,7.006063461303711
2012-07-30,9.731040000915527,9.564279556274414,9.613329887390137,9.623140335083008,42498814.0,7.0491790771484375
2012-07-31,9.78009033203125,9.652569770812988,9.66238021850586,9.731040000915527,42404790.0,7.128220081329346
2012-08-01,9.80951976776123,9.67218017578125,9.731040000915527,9.78009033203125,48795688.0,7.164149284362793
2012-08-02,9.878190040588379,9.740850448608398,9.770279884338379,9.819330215454102,41838212.0,7.192892551422119
2012-08-03,9.868370056152344,9.78009033203125,9.829139709472656,9.80951976776123,25765030.0,7.18570613861084
2012-08-06,9.878190040588379,9.789899826049805,9.80951976776123,9.819330215454102,31588758.0,7.192892551422119
2012-08-07,9.858570098876953,9.789899826049805,9.819330215454102,9.80951976776123,24474747.0,7.18570613861084
2012-08-08,9.89780044555664,9.819330215454102,9.819330215454102,9.878190040588379,29294012.0,7.23600959777832
2012-08-09,9.907609939575195,9.80951976776123,9.907609939575195,9.88798999786377,19851971.0,7.243188381195068
2012-08-10,10.00570011138916,9.89780044555664,9.907609939575195,9.976280212402344,27590940.0,7.307863712310791
2012-08-13,10.00570011138916,9.917420387268066,9.946849822998047,9.956660270690918,39467064.0,7.293491363525391
2012-08-14,10.044899940490723,9.937040328979492,9.976280212402344,9.976280212402344,32165915.0,7.307863712310791
2012-08-15,9.99590015411377,9.740850448608398,9.976280212402344,9.750659942626953,40236806.0,7.1425909996032715
2012-08-16,9.78009033203125,9.66238021850586,9.70160961151123,9.731040000915527,19646138.0,7.128220081329346
2012-08-17,9.858570098876953,9.721229553222656,9.731040000915527,9.829139709472656,22757551.0,7.200079917907715
2012-08-20,9.829139709472656,9.632949829101562,9.740850448608398,9.691800117492676,25584811.0,7.099475383758545
2012-08-21,9.750659942626953,9.593709945678711,9.70160961151123,9.623140335083008,37146806.0,7.0491790771484375
2012-08-22,9.711420059204102,9.623140335083008,9.642760276794434,9.70160961151123,33971443.0,7.106659889221191
2012-08-23,9.78009033203125,9.66238021850586,9.711420059204102,9.750659942626953,37484369.0,7.1425909996032715
2012-08-24,9.799710273742676,9.682000160217285,9.691800117492676,9.731040000915527,33521487.0,7.128220081329346
2012-08-27,9.750659942626953,9.603520393371582,9.721229553222656,9.67218017578125,30097881.0,7.085102081298828
2012-08-28,9.878190040588379,9.623140335083008,9.652569770812988,9.819330215454102,33744274.0,7.192892551422119
2012-08-29,9.858570098876953,9.789899826049805,9.80951976776123,9.829139709472656,26337860.0,7.200079917907715
2012-08-30,9.956660270690918,9.711420059204102,9.711420059204102,9.937040328979492,41418319.0,7.27911901473999
2012-08-31,9.99590015411377,9.878190040588379,9.937040328979492,9.88798999786377,29855821.0,7.243188381195068
2012-09-03,9.927229881286621,9.80951976776123,9.868370056152344,9.819330215454102,38054303.0,7.192892551422119
2012-09-04,9.829139709472656,9.613329887390137,9.819330215454102,9.652569770812988,44757679.0,7.070737838745117
2012-09-05,9.652569770812988,9.387709617614746,9.652569770812988,9.525039672851562,63972926.0,6.977319240570068
2012-09-06,9.55447006225586,9.44657039642334,9.485799789428711,9.544659614562988,40156205.0,6.9916911125183105
2012-09-07,9.986089706420898,9.574090003967285,9.574090003967285,9.966469764709473,96417422.0,7.300677299499512
2012-09-10,9.99590015411377,9.829139709472656,9.937040328979492,9.907609939575195,54302589.0,7.257561206817627
2012-09-11,9.927229881286621,9.80951976776123,9.88798999786377,9.927229881286621,35117521.0,7.271933078765869
2012-09-12,10.025300025939941,9.838950157165527,9.956660270690918,9.927229881286621,34014439.0,7.271933078765869
2012-09-13,10.00570011138916,9.819330215454102,9.917420387268066,9.927229881286621,43463714.0,7.271933078765869
2012-09-14,10.133199691772461,9.946849822998047,9.956660270690918,10.054800033569336,58302713.0,7.365380764007568
2012-09-17,10.064599990844727,9.917420387268066,10.054800033569336,9.937040328979492,48101256.0,7.27911901473999
2012-09-18,9.907609939575195,9.770279884338379,9.907609939575195,9.799710273742676,31002955.0,7.178521633148193
2012-09-19,9.799710273742676,9.642760276794434,9.789899826049805,9.682000160217285,37296375.0,7.092296123504639
2012-09-20,9.711420059204102,9.534850120544434,9.682000160217285,9.55447006225586,32134967.0,6.99887752532959
2012-09-21,9.682000160217285,9.495610237121582,9.55447006225586,9.623140335083008,34027663.0,7.0491790771484375
2012-09-24,9.721229553222656,9.515230178833008,9.564279556274414,9.67218017578125,34511120.0,7.085102081298828
2012-09-25,9.70160961151123,9.613329887390137,9.67218017578125,9.682000160217285,18837910.0,7.092296123504639
2012-09-26,9.721229553222656,9.564279556274414,9.67218017578125,9.564279556274414,33145631.0,7.006063461303711
2012-09-27,9.986089706420898,9.574090003967285,9.613329887390137,9.88798999786377,51486624.0,7.243188381195068
2012-09-28,9.986089706420898,9.721229553222656,9.819330215454102,9.966469764709473,39678873.0,7.300677299499512
2012-10-08,10.152899742126465,9.917420387268066,9.956660270690918,9.976280212402344,33649372.0,7.307863712310791
2012-10-09,10.172499656677246,10.00570011138916,10.084199905395508,10.093999862670898,44102442.0,7.394096374511719
2012-10-10,10.093999862670898,9.986089706420898,10.093999862670898,10.01550006866455,23814977.0,7.336591720581055
2012-10-11,10.044899940490723,9.907609939575195,9.99590015411377,10.00570011138916,24608154.0,7.329413890838623
2012-10-12,10.192099571228027,10.035099983215332,10.054800033569336,10.162699699401855,40850846.0,7.444419860839844
2012-10-15,10.182299613952637,10.035099983215332,10.172499656677246,10.11359977722168,16317253.0,7.408453464508057
2012-10-16,10.182299613952637,10.01550006866455,10.093999862670898,10.11359977722168,23430593.0,7.408453464508057
2012-10-17,10.201899528503418,10.064599990844727,10.12339973449707,10.162699699401855,30139474.0,7.444419860839844
2012-10-18,10.339200019836426,10.162699699401855,10.231300354003906,10.290200233459473,38271688.0,7.537816047668457
2012-10-19,10.300000190734863,10.201899528503418,10.300000190734863,10.241100311279297,24328421.0,7.50184965133667
2012-10-22,10.348999977111816,10.162699699401855,10.172499656677246,10.309800148010254,29316639.0,7.5521745681762695
2012-10-23,10.398099899291992,10.231300354003906,10.309800148010254,10.250900268554688,27417132.0,7.509029865264893
2012-10-24,10.290200233459473,10.201899528503418,10.201899528503418,10.2608003616333,22044778.0,7.516280651092529
2012-10-25,10.290200233459473,10.152899742126465,10.231300354003906,10.172499656677246,19935498.0,7.451598167419434
2012-10-26,10.231300354003906,9.99590015411377,10.172499656677246,10.084199905395508,25148453.0,7.3869171142578125
2012-10-29,10.074399948120117,9.848759651184082,10.054800033569336,9.927229881286621,22821178.0,7.271933078765869
2012-10-30,10.044899940490723,9.80951976776123,9.937040328979492,9.878190040588379,31434870.0,7.23600959777832
2012-10-31,9.917420387268066,9.848759651184082,9.858570098876953,9.88798999786377,21405220.0,7.243188381195068
2012-11-01,10.201899528503418,9.88798999786377,9.88798999786377,10.103799819946289,42875617.0,7.40127420425415
2012-11-02,10.192099571228027,10.054800033569336,10.084199905395508,10.172499656677246,29003799.0,7.451598167419434
2012-11-05,10.290200233459473,10.12339973449707,10.172499656677246,10.221500396728516,26772141.0,7.487493515014648
2012-11-06,10.270600318908691,10.025300025939941,10.231300354003906,10.182299613952637,26114342.0,7.45877742767334
2012-11-07,10.182299613952637,10.064599990844727,10.182299613952637,10.142999649047852,16838009.0,7.429988861083984
2012-11-08,10.12339973449707,9.986089706420898,10.084199905395508,9.986089706420898,18737703.0,7.315049648284912
2012-11-09,10.054800033569336,9.966469764709473,9.976280212402344,10.01550006866455,21452127.0,7.336591720581055
2012-11-12,10.093999862670898,10.00570011138916,10.054800033569336,10.064599990844727,25809053.0,7.372560501098633
2012-11-13,10.074399948120117,9.848759651184082,10.064599990844727,9.868370056152344,20026188.0,7.228816986083984
2012-11-14,9.917420387268066,9.848759651184082,9.868370056152344,9.88798999786377,16249428.0,7.243188381195068
2012-11-15,9.89780044555664,9.819330215454102,9.858570098876953,9.829139709472656,15388792.0,7.200079917907715
2012-11-16,9.878190040588379,9.711420059204102,9.80951976776123,9.770279884338379,21979942.0,7.15696382522583
2012-11-19,9.789899826049805,9.70160961151123,9.770279884338379,9.731040000915527,17651423.0,7.128220081329346
2012-11-20,9.829139709472656,9.603520393371582,9.760470390319824,9.642760276794434,21960302.0,7.06355094909668
2012-11-21,9.750659942626953,9.623140335083008,9.642760276794434,9.740850448608398,22666187.0,7.135405540466309
2012-11-22,9.740850448608398,9.67218017578125,9.711420059204102,9.711420059204102,15771499.0,7.113847255706787
2012-11-23,9.858570098876953,9.70160961151123,9.750659942626953,9.838950157165527,28933985.0,7.207265377044678
2012-11-26,9.829139709472656,9.750659942626953,9.789899826049805,9.799710273742676,18976688.0,7.178521633148193
2012-11-27,9.858570098876953,9.770279884338379,9.78009033203125,9.78009033203125,31939587.0,7.164149284362793
2012-11-28,9.829139709472656,9.760470390319824,9.78009033203125,9.78009033203125,28723080.0,7.164149284362793
2012-11-29,9.848759651184082,9.78009033203125,9.799710273742676,9.789899826049805,18566757.0,7.171334743499756
2012-11-30,9.858570098876953,9.711420059204102,9.789899826049805,9.829139709472656,31886467.0,7.200079917907715
2012-12-03,9.829139709472656,9.642760276794434,9.819330215454102,9.721229553222656,35711762.0,7.121031761169434
2012-12-04,9.819330215454102,9.711420059204102,9.721229553222656,9.789899826049805,24398125.0,7.171334743499756
2012-12-05,10.250900268554688,9.78009033203125,9.80951976776123,10.211700439453125,110320160.0,7.480313777923584
2012-12-06,10.35890007019043,10.182299613952637,10.201899528503418,10.250900268554688,67122404.0,7.509029865264893
2012-12-07,10.623700141906738,10.241100311279297,10.2608003616333,10.594300270080566,114106997.0,7.76057767868042
2012-12-10,10.868900299072266,10.54520034790039,10.64330005645752,10.76099967956543,121324340.0,7.882688999176025
2012-12-11,10.849300384521484,10.682600021362305,10.76099967956543,10.780699729919434,71507098.0,7.897119522094727
2012-12-12,10.996500015258789,10.751199722290039,10.780699729919434,10.839500427246094,69042027.0,7.940192222595215
2012-12-13,10.849300384521484,10.64330005645752,10.819899559020996,10.6628999710083,56663382.0,7.810829162597656
2012-12-14,11.526200294494629,10.711999893188477,10.721799850463867,11.477100372314453,168208018.0,8.40725040435791
2012-12-17,11.712599754333496,11.408499717712402,11.526200294494629,11.486900329589844,116588384.0,8.4144287109375
2012-12-18,11.849900245666504,11.408499717712402,11.457500457763672,11.624300003051758,125775751.0,8.515077590942383
2012-12-19,11.820500373840332,11.575200080871582,11.624300003051758,11.65369987487793,97202673.0,8.536613464355469
2012-12-20,11.849900245666504,11.575200080871582,11.575200080871582,11.771400451660156,84493862.0,8.622832298278809
2012-12-21,11.830300331115723,11.643899917602539,11.791000366210938,11.673299789428711,77701429.0,8.550971031188965
2012-12-24,12.173600196838379,11.692899703979492,11.722399711608887,12.02649974822998,111693095.0,8.809696197509766
2012-12-25,12.703300476074219,11.987199783325195,11.987199783325195,12.526800155639648,135574894.0,9.176179885864258
2012-12-26,12.693499565124512,12.4483003616333,12.516900062561035,12.54640007019043,89522940.0,9.190536499023438
2012-12-27,12.772000312805176,12.350199699401855,12.605199813842773,12.369799613952637,87955175.0,9.061174392700195
2012-12-28,12.732799530029297,12.379599571228027,12.389399528503418,12.71310043334961,86566285.0,9.312651634216309
2012-12-31,13.537099838256836,12.71310043334961,12.71310043334961,13.488100051879883,156696806.0,9.880353927612305
2013-01-04,13.703900337219238,13.09570026397705,13.55679988861084,13.272299766540527,152946995.0,9.72227668762207
2013-01-07,13.56659984588623,13.046699523925781,13.242899894714355,13.340900421142578,101401042.0,9.772528648376465
2013-01-08,13.56659984588623,13.07610034942627,13.390000343322754,13.331100463867188,105342183.0,9.765348434448242
2013-01-09,13.360600471496582,13.056500434875488,13.20359992980957,13.242899894714355,98434055.0,9.700740814208984
2013-01-10,13.439000129699707,13.115300178527832,13.242899894714355,13.282099723815918,91002864.0,9.72945499420166
2013-01-11,13.380200386047363,12.909299850463867,13.272299766540527,13.027000427246094,93827358.0,9.542588233947754
2013-01-14,13.703900337219238,12.919099807739258,12.919099807739258,13.576399803161621,160931319.0,9.945037841796875
2013-01-15,13.615599632263184,13.360600471496582,13.537099838256836,13.527299880981445,108792246.0,9.90907096862793
2013-01-16,13.55679988861084,13.08590030670166,13.488100051879883,13.262499809265137,92053335.0,9.71509838104248
2013-01-17,13.282099723815918,12.938799858093262,13.272299766540527,12.968199729919434,119322703.0,9.499515533447266
2013-01-18,13.242899894714355,12.958399772644043,13.105500221252441,13.115300178527832,112960516.0,9.607271194458008
2013-01-21,13.439000129699707,13.056500434875488,13.164400100708008,13.31149959564209,117116810.0,9.750991821289062
2013-01-22,13.821599960327148,13.134900093078613,13.31149959564209,13.73330020904541,179166266.0,10.059969902038574
2013-01-23,13.84119987487793,13.488100051879883,13.635199546813965,13.73330020904541,91227814.0,10.059969902038574
2013-01-24,14.223799705505371,13.291899681091309,13.73330020904541,13.409600257873535,200300571.0,9.82285213470459
2013-01-25,13.56659984588623,13.164400100708008,13.478300094604492,13.213399887084961,92346136.0,9.679129600524902
2013-01-28,14.066800117492676,13.242899894714355,13.242899894714355,13.909899711608887,154651688.0,10.189332962036133
2013-01-29,14.518099784851074,13.772600173950195,13.919699668884277,14.321900367736816,194327129.0,10.491133689880371
2013-01-30,14.361100196838379,13.929499626159668,14.331700325012207,14.106100082397461,130296252.0,10.333054542541504
2013-01-31,14.21399974822998,13.762800216674805,14.155099868774414,14.027600288391113,118522298.0,10.275551795959473
2013-02-01,14.557299613952637,13.880499839782715,13.929499626159668,14.498499870300293,172212004.0,10.62049674987793
2013-02-04,14.724100112915039,14.184599876403809,14.488699913024902,14.292499542236328,169191798.0,10.469596862792969
2013-02-05,14.262999534606934,13.939299583435059,14.125699996948242,14.125699996948242,123808097.0,10.347412109375
2013-02-06,14.243399620056152,13.860899925231934,14.125699996948242,14.09630012512207,95345105.0,10.325876235961914
2013-02-07,14.09630012512207,13.448800086975098,14.09630012512207,13.870699882507324,165979388.0,10.160618782043457
2013-02-08,13.909899711608887,13.595999717712402,13.811800003051758,13.772600173950195,95753655.0,10.088757514953613
2013-02-18,13.998200416564941,13.605799674987793,13.860899925231934,13.684300422668457,88117891.0,10.024076461791992
2013-02-19,13.792200088500977,13.458700180053711,13.654899597167969,13.56659984588623,81815964.0,9.937858581542969
2013-02-20,13.645000457763672,13.174200057983398,13.595999717712402,13.576399803161621,112975588.0,9.945037841796875
2013-02-21,13.419400215148926,12.703300476074219,13.399800300598145,13.125100135803223,133158017.0,9.614448547363281
2013-02-22,13.125100135803223,12.752400398254395,13.09570026397705,12.821000099182129,82939877.0,9.391688346862793
2013-02-25,13.007399559020996,12.742600440979004,12.899499893188477,12.791600227355957,72358806.0,9.37015151977539
2013-02-26,13.027000427246094,12.409000396728516,12.644499778747559,12.467900276184082,229802706.0,9.133033752441406
2013-02-27,12.752400398254395,12.340399742126465,12.516900062561035,12.595399856567383,146913416.0,9.226430892944336
2013-02-28,13.066300392150879,12.536600112915039,12.65429973602295,13.046699523925781,172981162.0,9.557018280029297
2013-03-01,13.115300178527832,12.565999984741211,13.046699523925781,12.821000099182129,130437263.0,9.391688346862793
2013-03-04,12.752400398254395,11.938199996948242,12.605199813842773,12.036299705505371,178181333.0,8.816877365112305
2013-03-05,13.213399887084961,12.095100402832031,12.095100402832031,13.105500221252441,221712330.0,9.600090980529785
2013-03-06,13.340900421142578,12.889699935913086,13.115300178527832,13.19379997253418,155923464.0,9.664773941040039
2013-03-07,13.115300178527832,12.742600440979004,13.115300178527832,12.860300064086914,90543642.0,9.420475959777832
2013-03-08,13.223199844360352,12.683699607849121,12.899499893188477,13.07610034942627,94800132.0,9.5785551071167
2013-03-11,12.977999687194824,12.71310043334961,12.958399772644043,12.870100021362305,49282425.0,9.427655220031738
2013-03-12,13.046699523925781,12.507100105285645,12.870100021362305,12.65429973602295,70961587.0,9.269577026367188
2013-03-13,12.781800270080566,12.359999656677246,12.65429973602295,12.42870044708252,67264049.0,9.104318618774414
2013-03-14,12.634699821472168,12.31089973449707,12.399200439453125,12.42870044708252,48493534.0,9.104318618774414
2013-03-15,12.938799858093262,12.20300006866455,12.43850040435791,12.330599784851074,138801195.0,9.032458305358887
2013-03-18,12.458100318908691,12.163800239562988,12.242300033569336,12.242300033569336,67234403.0,8.967775344848633
2013-03-19,12.42870044708252,12.212800025939941,12.212800025939941,12.359999656677246,55802512.0,9.053994178771973
2013-03-20,12.919099807739258,12.369799613952637,12.389399528503418,12.889699935913086,136931611.0,9.442011833190918
2013-03-21,12.968199729919434,12.811200141906738,12.889699935913086,12.879899978637695,65809912.0,9.434833526611328
2013-03-22,12.997599601745605,12.801400184631348,12.938799858093262,12.879899978637695,44965238.0,9.434833526611328
2013-03-25,13.027000427246094,12.693499565124512,12.948599815368652,12.732799530029297,56985608.0,9.327078819274902
2013-03-26,12.703300476074219,12.340399742126465,12.65429973602295,12.4483003616333,63104672.0,9.118678092956543
2013-03-27,12.67389965057373,12.418800354003906,12.418800354003906,12.526800155639648,46617281.0,9.176179885864258
2013-03-28,12.163800239562988,11.477100372314453,12.163800239562988,11.898900032043457,129075806.0,8.716227531433105
2013-03-29,12.497300148010254,11.889100074768066,11.957799911499023,12.389399528503418,104320003.0,9.075530052185059
2013-04-01,12.369799613952637,12.104900360107422,12.252099990844727,12.163800239562988,42079182.0,8.910273551940918
2013-04-02,12.507100105285645,12.134400367736816,12.242300033569336,12.320799827575684,56848231.0,9.02527904510498
2013-04-03,12.732799530029297,12.340399742126465,12.359999656677246,12.54640007019043,64519871.0,9.190536499023438
2013-04-08,12.4483003616333,12.163800239562988,12.20300006866455,12.369799613952637,52758925.0,9.061174392700195
2013-04-09,12.536600112915039,12.271699905395508,12.4483003616333,12.350199699401855,49280040.0,9.046815872192383
2013-04-10,12.409000396728516,12.144200325012207,12.340399742126465,12.20300006866455,30883753.0,8.93898868560791
2013-04-11,12.399200439453125,12.124600410461426,12.320799827575684,12.154000282287598,34080655.0,8.903095245361328
2013-04-12,12.222700119018555,12.02649974822998,12.154000282287598,12.046099662780762,29267870.0,8.824056625366211
2013-04-15,12.163800239562988,11.957799911499023,12.065699577331543,12.01669979095459,33972426.0,8.802519798278809
2013-04-16,12.163800239562988,11.90880012512207,11.967599868774414,12.114800453186035,56677099.0,8.874380111694336
2013-04-17,12.114800453186035,11.869500160217285,12.095100402832031,11.928400039672852,44021399.0,8.737837791442871
2013-04-18,12.065699577331543,11.781200408935547,11.820500373840332,11.928400039672852,58685607.0,8.737837791442871
2013-04-19,12.595399856567383,11.918600082397461,11.977399826049805,12.379599571228027,162786017.0,9.068352699279785
2013-04-22,12.399200439453125,12.281499862670898,12.291299819946289,12.350199699401855,60179238.0,9.046815872192383
2013-04-23,12.409000396728516,11.820500373840332,12.409000396728516,11.90880012512207,87448405.0,8.723480224609375
2013-04-24,12.212800025939941,11.849900245666504,11.918600082397461,12.065699577331543,51000000.0,8.83841323852539
2013-04-25,12.114800453186035,11.849900245666504,12.0068998336792,11.987199783325195,50618572.0,8.780909538269043
2013-04-26,12.104900360107422,11.879300117492676,12.046099662780762,11.918600082397461,33659398.0,8.730658531188965
2013-05-02,11.889100074768066,11.722399711608887,11.869500160217285,11.869500160217285,47885549.0,8.694692611694336
2013-05-03,12.31089973449707,11.889100074768066,11.928400039672852,12.114800453186035,70295537.0,8.874380111694336
2013-05-06,12.409000396728516,12.144200325012207,12.163800239562988,12.291299819946289,51246713.0,9.003670692443848
2013-05-07,12.291299819946289,12.144200325012207,12.232500076293945,12.252099990844727,37503377.0,8.974955558776855
2013-05-08,12.409000396728516,12.20300006866455,12.242300033569336,12.261899948120117,55612892.0,8.982134819030762
2013-05-09,12.340399742126465,12.0068998336792,12.30109977722168,12.095100402832031,45519292.0,8.859950065612793
2013-05-10,12.536600112915039,12.134400367736816,12.163800239562988,12.507100105285645,99499360.0,9.161749839782715
2013-05-13,12.958399772644043,12.350199699401855,12.497300148010254,12.938799858093262,177903877.0,9.47797966003418
2013-05-14,13.105500221252441,12.850500106811523,12.928899765014648,13.07610034942627,155752849.0,9.5785551071167
2013-05-15,13.390000343322754,12.997599601745605,13.066300392150879,13.331100463867188,111792580.0,9.765348434448242
2013-05-16,13.674500465393066,13.154600143432617,13.291899681091309,13.605799674987793,154713861.0,9.966573715209961
2013-05-17,13.66469955444336,13.360600471496582,13.605799674987793,13.595999717712402,103592512.0,9.959395408630371
2013-05-20,13.831399917602539,13.380200386047363,13.595999717712402,13.595999717712402,126997868.0,9.959395408630371
2013-05-21,13.546899795532227,13.20359992980957,13.537099838256836,13.31149959564209,108981678.0,9.750991821289062
2013-05-22,13.73330020904541,13.32129955291748,13.32129955291748,13.72350025177002,143177364.0,10.0527925491333
2013-05-23,13.684300422668457,13.252699851989746,13.635199546813965,13.262499809265137,106419814.0,9.71509838104248
2013-05-24,13.458700180053711,13.164400100708008,13.31149959564209,13.252699851989746,56576618.0,9.707919120788574
2013-05-27,13.31149959564209,13.066300392150879,13.223199844360352,13.134900093078613,50934820.0,9.621627807617188
2013-05-28,13.537099838256836,13.066300392150879,13.09570026397705,13.497900009155273,86802647.0,9.887534141540527
2013-05-29,13.625399589538574,13.32129955291748,13.527299880981445,13.350799560546875,60780487.0,9.779778480529785
2013-05-30,13.429200172424316,13.19379997253418,13.32129955291748,13.32129955291748,47735495.0,9.758170127868652
2013-05-31,13.55679988861084,13.272299766540527,13.331100463867188,13.32129955291748,46545132.0,9.758170127868652
2013-06-03,13.625399589538574,13.31149959564209,13.32129955291748,13.507699966430664,71502458.0,9.8947114944458
2013-06-04,13.625399589538574,13.340900421142578,13.478300094604492,13.488100051879883,79606263.0,9.880353927612305
2013-06-05,13.497900009155273,12.938799858093262,13.488100051879883,13.105500221252441,63017423.0,9.600090980529785
2013-06-06,13.134900093078613,12.762200355529785,13.08590030670166,12.928899765014648,68460077.0,9.470727920532227
2013-06-07,13.08590030670166,12.850500106811523,12.928899765014648,12.919099807739258,69369987.0,9.46354866027832
2013-06-13,12.163800239562988,11.594900131225586,12.163800239562988,12.08530044555664,82608855.0,9.306608200073242
2013-06-14,12.065699577331543,11.889100074768066,12.01669979095459,11.977399826049805,59163620.0,9.223516464233398
2013-06-17,12.08530044555664,11.859700202941895,11.996999740600586,11.869500160217285,31998211.0,9.140425682067871
2013-06-18,12.075499534606934,11.898900032043457,11.90880012512207,11.967599868774414,35160775.0,9.215970039367676
2013-06-19,11.967599868774414,11.673299789428711,11.967599868774414,11.751799583435059,40613629.0,9.049786567687988
2013-06-20,11.732199668884277,11.182900428771973,11.732199668884277,11.251500129699707,64524688.0,8.664517402648926
2013-06-21,11.54580020904541,10.967000007629395,11.084799766540527,11.486900329589844,71686304.0,8.845793724060059
2013-06-24,11.408499717712402,10.555000305175781,11.408499717712402,10.721799850463867,120441298.0,8.256608009338379
2013-06-25,10.819899559020996,9.80951976776123,10.594300270080566,10.711999893188477,130526961.0,8.249061584472656
2013-06-26,10.829700469970703,10.329400062561035,10.819899559020996,10.456899642944336,95716130.0,8.052614212036133
2013-06-27,10.770899772644043,10.48639965057373,10.535400390625,10.711999893188477,73693776.0,8.249061584472656
2013-06-28,11.418299674987793,10.64330005645752,10.711999893188477,11.378999710083008,119141514.0,8.762702941894531
2013-07-01,11.388899803161621,10.986700057983398,11.280900001525879,11.163200378417969,49423571.0,8.59652042388916
2013-07-02,11.241700172424316,10.810099601745605,11.163200378417969,10.996500015258789,65147501.0,8.468148231506348
2013-07-03,11.231900215148926,10.76099967956543,10.967000007629395,11.13379955291748,61694804.0,8.57387924194336
2013-07-04,11.271100044250488,10.88860034942627,11.045499801635742,11.025899887084961,54088829.0,8.490787506103516
2013-07-05,11.13379955291748,10.918000221252441,11.035699844360352,11.055299758911133,38321451.0,8.513428688049316
2013-07-08,11.00629997253418,10.770899772644043,10.937600135803223,10.819899559020996,47397921.0,8.332151412963867
2013-07-09,11.035699844360352,10.770899772644043,10.810099601745605,10.947400093078613,50378513.0,8.430336952209473
2013-07-10,11.13379955291748,10.849300384521484,10.986700057983398,11.104399681091309,42234248.0,8.551239013671875
2013-07-11,12.19320011138916,11.13379955291748,11.13379955291748,11.918600082397461,163638721.0,9.17823600769043
2013-07-12,11.879300117492676,11.280900001525879,11.771400451660156,11.398699760437012,91861724.0,8.777873039245605
2013-07-15,11.683099746704102,11.329999923706055,11.516400337219238,11.428099632263184,68779773.0,8.800512313842773
2013-07-16,11.418299674987793,11.192700386047363,11.418299674987793,11.408499717712402,63062414.0,8.785419464111328
2013-07-17,11.428099632263184,11.163200378417969,11.378999710083008,11.182900428771973,53646661.0,8.61169147491455
2013-07-18,11.280900001525879,10.89840030670166,11.143600463867188,10.967000007629395,54600353.0,8.445430755615234
2013-07-19,11.065099716186523,10.672800064086914,10.986700057983398,10.711999893188477,56917010.0,8.249061584472656
2013-07-22,10.682600021362305,10.36870002746582,10.496199607849121,10.64330005645752,57907380.0,8.196157455444336
2013-07-23,11.074899673461914,10.604100227355957,10.711999893188477,10.849300384521484,56273275.0,8.354792594909668
2013-07-24,10.829700469970703,10.47659969329834,10.64330005645752,10.692399978637695,66219084.0,8.233967781066895
2013-07-25,10.849300384521484,10.54520034790039,10.731599807739258,10.623700141906738,42277322.0,8.181062698364258
2013-07-26,10.594300270080566,10.447099685668945,10.594300270080566,10.535400390625,31170223.0,8.113064765930176
2013-07-29,10.407899856567383,10.201899528503418,10.398099899291992,10.290200233459473,47530631.0,7.9242424964904785
2013-07-30,10.584500312805176,10.319600105285645,10.378499984741211,10.47659969329834,49973155.0,8.067785263061523
2013-07-31,10.741399765014648,10.36870002746582,10.594300270080566,10.398099899291992,34632726.0,8.00733470916748
2013-08-01,10.692399978637695,10.427499771118164,10.48639965057373,10.6628999710083,48004250.0,8.211250305175781
2013-08-02,10.849300384521484,10.564900398254395,10.721799850463867,10.604100227355957,36789304.0,8.165970802307129
2013-08-05,10.692399978637695,10.515800476074219,10.613900184631348,10.64330005645752,29646163.0,8.196157455444336
2013-08-06,10.672800064086914,10.47659969329834,10.574700355529785,10.555000305175781,40876246.0,8.128159523010254
2013-08-07,10.702199935913086,10.496199607849121,10.555000305175781,10.515800476074219,38808613.0,8.09797191619873
2013-08-08,10.721799850463867,10.48639965057373,10.496199607849121,10.54520034790039,43479940.0,8.120612144470215
2013-08-09,10.692399978637695,10.348999977111816,10.633500099182129,10.48639965057373,43074082.0,8.075331687927246
2013-08-12,10.849300384521484,10.48639965057373,10.594300270080566,10.839500427246094,83566813.0,8.347247123718262
2013-08-13,10.996500015258789,10.810099601745605,10.839500427246094,10.937600135803223,66269490.0,8.422791481018066
2013-08-14,11.12399959564209,10.89840030670166,10.967000007629395,10.937600135803223,55470724.0,8.422791481018066
2013-08-15,11.025899887084961,10.819899559020996,10.937600135803223,10.829700469970703,40354243.0,8.339698791503906
2013-08-16,11.90880012512207,10.555000305175781,10.800299644470215,10.780699729919434,154288853.0,8.301965713500977
2013-08-19,11.035699844360352,10.584500312805176,10.65310001373291,10.90820026397705,69340017.0,8.400150299072266
2013-08-20,11.143600463867188,10.76099967956543,10.878800392150879,10.819899559020996,83127326.0,8.332151412963867
2013-08-21,10.918000221252441,10.6628999710083,10.89840030670166,10.721799850463867,40247566.0,8.256608009338379
2013-08-22,10.937600135803223,10.672800064086914,10.692399978637695,10.702199935913086,47479421.0,8.241514205932617
2013-08-23,10.780699729919434,10.152899742126465,10.692399978637695,10.35890007019043,120453379.0,7.977147102355957
2013-08-26,10.505999565124512,10.172499656677246,10.309800148010254,10.496199607849121,134818104.0,8.082878112792969
2013-08-27,10.496199607849121,10.319600105285645,10.398099899291992,10.456899642944336,105535781.0,8.052614212036133
2013-08-28,10.456899642944336,10.456899642944336,10.456899642944336,10.456899642944336,0.0,8.052614212036133
2013-08-29,10.456899642944336,10.456899642944336,10.456899642944336,10.456899642944336,0.0,8.052614212036133
2013-08-30,10.456899642944336,10.456899642944336,10.456899642944336,10.456899642944336,0.0,8.052614212036133
2013-09-02,10.456899642944336,10.456899642944336,10.456899642944336,10.456899642944336,0.0,8.052614212036133
2013-09-03,10.456899642944336,10.456899642944336,10.456899642944336,10.456899642944336,0.0,8.052614212036133
2013-09-04,10.456899642944336,10.456899642944336,10.456899642944336,10.456899642944336,0.0,8.052614212036133
2013-09-05,10.75,10.609999656677246,10.699999809265137,10.65999984741211,117901460.0,8.209016799926758
2013-09-06,10.960000038146973,10.609999656677246,10.630000114440918,10.890000343322754,81162153.0,8.386136054992676
2013-09-09,11.680000305175781,11.010000228881836,11.050000190734863,11.579999923706055,226690991.0,8.917488098144531
2013-09-10,11.760000228881836,11.4399995803833,11.579999923706055,11.630000114440918,138818280.0,8.955991744995117
2013-09-11,11.84000015258789,11.529999732971191,11.609999656677246,11.619999885559082,136234354.0,8.948290824890137
2013-09-12,12.1899995803833,11.479999542236328,11.609999656677246,11.90999984741211,192631522.0,9.171612739562988
2013-09-13,12.029999732971191,11.710000038146973,11.859999656677246,11.819999694824219,114843023.0,9.102306365966797
2013-09-16,12.0,11.5,11.979999542236328,11.649999618530273,105856388.0,8.971393585205078
2013-09-17,11.75,11.180000305175781,11.75,11.1899995803833,110665606.0,8.617157936096191
2013-09-18,11.319999694824219,11.079999923706055,11.25,11.149999618530273,67293585.0,8.586353302001953
2013-09-23,11.34000015258789,11.079999923706055,11.210000038146973,11.1899995803833,79801735.0,8.617157936096191
2013-09-24,11.199999809265137,10.819999694824219,11.199999809265137,10.880000114440918,82797426.0,8.378434181213379
2013-09-25,11.0600004196167,10.8100004196167,10.880000114440918,10.84000015258789,65975845.0,8.347630500793457
2013-09-26,10.829999923706055,10.609999656677246,10.819999694824219,10.760000228881836,60827755.0,8.286025047302246
2013-09-27,10.8100004196167,10.699999809265137,10.729999542236328,10.800000190734863,34902841.0,8.316828727722168
2013-09-30,10.970000267028809,10.84000015258789,10.880000114440918,10.920000076293945,42535131.0,8.4092378616333
2013-10-08,10.960000038146973,10.710000038146973,10.930000305175781,10.90999984741211,49739786.0,8.40153694152832
2013-10-09,11.100000381469727,10.819999694824219,10.899999618530273,10.960000038146973,49703417.0,8.440040588378906
2013-10-10,10.970000267028809,10.720000267028809,10.960000038146973,10.779999732971191,50014868.0,8.301426887512207
2013-10-11,11.020000457763672,10.8100004196167,10.890000343322754,10.9399995803833,74539537.0,8.424638748168945
2013-10-14,10.979999542236328,10.760000228881836,10.949999809265137,10.800000190734863,62165189.0,8.316828727722168
2013-10-15,10.850000381469727,10.699999809265137,10.829999923706055,10.729999542236328,57593115.0,8.262922286987305
2013-10-16,10.819999694824219,10.680000305175781,10.729999542236328,10.729999542236328,51254152.0,8.262922286987305
2013-10-17,10.800000190734863,10.59000015258789,10.779999732971191,10.600000381469727,45498178.0,8.162813186645508
2013-10-18,10.720000267028809,10.600000381469727,10.630000114440918,10.630000114440918,32417605.0,8.185914993286133
2013-10-21,10.800000190734863,10.550000190734863,10.630000114440918,10.760000228881836,48094672.0,8.286025047302246
2013-10-22,10.760000228881836,10.600000381469727,10.739999771118164,10.630000114440918,41517120.0,8.185914993286133
2013-10-23,10.899999618530273,10.630000114440918,10.680000305175781,10.680000305175781,64499410.0,8.224418640136719
2013-10-24,10.75,10.600000381469727,10.680000305175781,10.630000114440918,52902784.0,8.185914993286133
2013-10-25,10.779999732971191,10.550000190734863,10.600000381469727,10.609999656677246,64707867.0,8.170513153076172
2013-10-28,10.640000343322754,10.550000190734863,10.619999885559082,10.619999885559082,29512278.0,8.178214073181152
2013-10-29,11.0600004196167,10.640000343322754,10.640000343322754,10.850000381469727,138530887.0,8.355331420898438
2013-10-30,10.920000076293945,10.75,10.899999618530273,10.90999984741211,78734196.0,8.40153694152832
2013-10-31,10.920000076293945,10.729999542236328,10.90999984741211,10.739999771118164,69779221.0,8.270623207092285
2013-11-01,10.949999809265137,10.789999961853027,10.869999885559082,10.90999984741211,68540522.0,8.40153694152832
2013-11-04,11.010000228881836,10.789999961853027,10.989999771118164,10.800000190734863,40641767.0,8.316828727722168
2013-11-05,10.789999961853027,10.579999923706055,10.789999961853027,10.75,64112426.0,8.278325080871582
2013-11-06,10.720000267028809,10.609999656677246,10.670000076293945,10.619999885559082,49210076.0,8.178214073181152
2013-11-07,10.710000038146973,10.609999656677246,10.619999885559082,10.699999809265137,38116328.0,8.23982048034668
2013-11-08,10.729999542236328,10.5600004196167,10.680000305175781,10.579999923706055,43305319.0,8.147409439086914
2013-11-11,10.649999618530273,10.510000228881836,10.600000381469727,10.529999732971191,42903448.0,8.108906745910645
2013-11-12,10.6899995803833,10.529999732971191,10.579999923706055,10.680000305175781,58961249.0,8.224418640136719
2013-11-13,10.619999885559082,10.319999694824219,10.59000015258789,10.329999923706055,85772647.0,7.954891681671143
2013-11-14,10.399999618530273,10.239999771118164,10.399999618530273,10.260000228881836,49775908.0,7.900985240936279
2013-11-15,10.529999732971191,10.289999961853027,10.3100004196167,10.350000381469727,77615898.0,7.970292568206787
2013-11-18,11.390000343322754,10.40999984741211,10.4399995803833,11.34000015258789,273536097.0,8.73266887664795
2013-11-19,11.34000015258789,10.930000305175781,11.300000190734863,11.020000457763672,140792727.0,8.486245155334473
2013-11-20,11.170000076293945,10.869999885559082,11.109999656677246,10.949999809265137,91608000.0,8.432339668273926
2013-11-21,10.979999542236328,10.739999771118164,10.899999618530273,10.970000267028809,101948917.0,8.44774055480957
2013-11-22,11.050000190734863,10.880000114440918,10.979999542236328,10.979999542236328,99751019.0,8.455442428588867
2013-11-25,11.050000190734863,10.8100004196167,10.949999809265137,10.819999694824219,55419953.0,8.332230567932129
2013-11-26,10.90999984741211,10.800000190734863,10.84000015258789,10.829999923706055,45184778.0,8.339929580688477
2013-11-27,11.0,10.760000228881836,10.84000015258789,10.859999656677246,72902148.0,8.363031387329102
2013-11-28,11.069999694824219,10.84000015258789,10.890000343322754,10.930000305175781,71508499.0,8.416938781738281
2013-11-29,11.020000457763672,10.880000114440918,10.989999771118164,10.90999984741211,48143873.0,8.40153694152832
2013-12-02,11.25,10.880000114440918,10.899999618530273,11.140000343322754,130731773.0,8.578654289245605
2013-12-03,11.149999618530273,11.010000228881836,11.100000381469727,11.100000381469727,58863295.0,8.5478515625
2013-12-04,11.25,11.029999732971191,11.069999694824219,11.130000114440918,83213232.0,8.570952415466309
2013-12-05,11.149999618530273,10.989999771118164,11.130000114440918,11.039999961853027,62644771.0,8.501646995544434
2013-12-06,11.010000228881836,10.869999885559082,11.0,10.979999542236328,61369549.0,8.455442428588867
2013-12-09,11.010000228881836,10.880000114440918,10.979999542236328,10.899999618530273,50928252.0,8.39383602142334
2013-12-10,11.180000305175781,10.989999771118164,11.100000381469727,11.09000015258789,101602574.0,8.54015064239502
2013-12-11,11.180000305175781,11.0,11.109999656677246,11.020000457763672,110548783.0,8.486245155334473
2013-12-12,11.15999984741211,10.920000076293945,11.0,10.920000076293945,79924552.0,8.4092378616333
2013-12-13,10.84000015258789,10.649999618530273,10.760000228881836,10.699999809265137,97408282.0,8.23982048034668
2013-12-16,10.819999694824219,10.609999656677246,10.710000038146973,10.619999885559082,87015742.0,8.178214073181152
2013-12-17,10.739999771118164,10.609999656677246,10.649999618530273,10.630000114440918,57884914.0,8.185914993286133
2013-12-18,10.859999656677246,10.619999885559082,10.630000114440918,10.789999961853027,74702559.0,8.309127807617188
2013-12-19,10.880000114440918,10.680000305175781,10.84000015258789,10.699999809265137,65703814.0,8.23982048034668
2013-12-20,10.75,10.300000190734863,10.729999542236328,10.329999923706055,103316528.0,7.954891681671143
2013-12-23,10.449999809265137,10.25,10.40999984741211,10.270000457763672,78142541.0,7.908686637878418
2013-12-24,10.359999656677246,10.100000381469727,10.350000381469727,10.170000076293945,91931959.0,7.831679821014404
2013-12-25,10.3100004196167,10.09000015258789,10.210000038146973,10.3100004196167,94276714.0,7.93949031829834
2013-12-26,10.300000190734863,10.149999618530273,10.289999961853027,10.149999618530273,51417497.0,7.816278457641602
2013-12-27,10.40999984741211,10.15999984741211,10.210000038146973,10.3100004196167,70565493.0,7.93949031829834
2013-12-30,10.640000343322754,10.289999961853027,10.369999885559082,10.600000381469727,104179954.0,8.162813186645508
2013-12-31,11.119999885559082,10.460000038146973,10.470000267028809,10.890000343322754,296546957.0,8.386136054992676
2014-01-02,10.859999656677246,10.670000076293945,10.84000015258789,10.729999542236328,53256490.0,8.262922286987305
2014-01-03,10.680000305175781,10.399999618530273,10.649999618530273,10.510000228881836,58529809.0,8.093505859375
2014-01-06,10.520000457763672,10.319999694824219,10.5,10.460000038146973,65397030.0,8.055001258850098
2014-01-07,10.539999961853027,10.279999732971191,10.329999923706055,10.520000457763672,54256386.0,8.10120677947998
2014-01-08,10.6899995803833,10.460000038146973,10.520000457763672,10.630000114440918,49293748.0,8.185914993286133
2014-01-09,10.760000228881836,10.609999656677246,10.609999656677246,10.699999809265137,48223379.0,8.23982048034668
2014-01-10,10.819999694824219,10.609999656677246,10.6899995803833,10.800000190734863,62914098.0,8.316828727722168
2014-01-13,10.979999542236328,10.729999542236328,10.819999694824219,10.880000114440918,77971600.0,8.378434181213379
2014-01-14,10.920000076293945,10.649999618530273,10.850000381469727,10.75,44867887.0,8.278325080871582
2014-01-15,10.75,10.529999732971191,10.720000267028809,10.59000015258789,35573395.0,8.155112266540527
2014-01-16,10.630000114440918,10.520000457763672,10.59000015258789,10.550000190734863,27592438.0,8.124307632446289
2014-01-17,10.579999923706055,10.40999984741211,10.529999732971191,10.569999694824219,51874534.0,8.13970947265625
2014-01-20,10.600000381469727,10.420000076293945,10.510000228881836,10.470000267028809,27537862.0,8.062702178955078
2014-01-21,10.680000305175781,10.479999542236328,10.539999961853027,10.529999732971191,25159217.0,8.108906745910645
2014-01-22,10.779999732971191,10.479999542236328,10.5600004196167,10.699999809265137,50123656.0,8.23982048034668
2014-01-23,10.710000038146973,10.489999771118164,10.670000076293945,10.520000457763672,38634112.0,8.10120677947998
2014-01-24,10.5600004196167,10.390000343322754,10.479999542236328,10.430000305175781,52264195.0,8.031899452209473
2014-01-27,10.430000305175781,10.279999732971191,10.399999618530273,10.329999923706055,47078702.0,7.954891681671143
2014-01-28,10.470000267028809,10.34000015258789,10.350000381469727,10.4399995803833,39757824.0,8.039599418640137
2014-01-29,10.5600004196167,10.4399995803833,10.479999542236328,10.510000228881836,28538161.0,8.093505859375
2014-01-30,10.489999771118164,10.319999694824219,10.489999771118164,10.359999656677246,26539270.0,7.977993488311768
2014-02-07,10.369999885559082,10.239999771118164,10.300000190734863,10.329999923706055,32083538.0,7.954891681671143
2014-02-10,10.4399995803833,10.350000381469727,10.369999885559082,10.430000305175781,54295943.0,8.031899452209473
2014-02-11,10.739999771118164,10.329999923706055,10.399999618530273,10.569999694824219,108473385.0,8.13970947265625
2014-02-12,10.649999618530273,10.479999542236328,10.569999694824219,10.510000228881836,53802791.0,8.093505859375
2014-02-13,10.75,10.430000305175781,10.470000267028809,10.529999732971191,97138132.0,8.108906745910645
2014-02-14,10.579999923706055,10.449999809265137,10.529999732971191,10.520000457763672,42266001.0,8.10120677947998
2014-02-17,10.640000343322754,10.470000267028809,10.600000381469727,10.510000228881836,61964770.0,8.093505859375
2014-02-18,10.510000228881836,10.300000190734863,10.510000228881836,10.319999694824219,71937158.0,7.9471917152404785
2014-02-19,10.59000015258789,10.279999732971191,10.319999694824219,10.510000228881836,109595304.0,8.093505859375
2014-02-20,10.609999656677246,10.34000015258789,10.510000228881836,10.350000381469727,66654632.0,7.970292568206787
2014-02-21,10.449999809265137,10.260000228881836,10.350000381469727,10.319999694824219,51181237.0,7.9471917152404785
2014-02-24,10.270000457763672,10.050000190734863,10.270000457763672,10.079999923706055,84429835.0,7.762373447418213
2014-02-25,10.140000343322754,9.880000114440918,10.100000381469727,9.9399995803833,84310729.0,7.6545610427856445
2014-02-26,10.079999923706055,9.890000343322754,9.899999618530273,10.020000457763672,42355051.0,7.7161688804626465
2014-02-27,10.0600004196167,9.880000114440918,9.9399995803833,10.020000457763672,64157274.0,7.7161688804626465
2014-02-28,10.0600004196167,9.829999923706055,10.0,9.930000305175781,62775982.0,7.646861553192139
2014-03-03,9.890000343322754,9.770000457763672,9.859999656677246,9.819999694824219,78309942.0,7.562152862548828
2014-03-04,9.800000190734863,9.65999984741211,9.800000190734863,9.75,74867861.0,7.5082478523254395
2014-03-05,9.770000457763672,9.619999885559082,9.770000457763672,9.630000114440918,57911138.0,7.415838241577148
2014-03-06,9.779999732971191,9.600000381469727,9.619999885559082,9.729999542236328,54930368.0,7.49284553527832
2014-03-07,9.84000015258789,9.649999618530273,9.729999542236328,9.680000305175781,54820326.0,7.454342365264893
2014-03-10,9.630000114440918,9.449999809265137,9.609999656677246,9.470000267028809,70913113.0,7.292625427246094
2014-03-11,9.529999732971191,9.40999984741211,9.470000267028809,9.489999771118164,41346048.0,7.3080267906188965
2014-03-12,9.670000076293945,9.420000076293945,9.460000038146973,9.609999656677246,58695529.0,7.400435924530029
2014-03-13,9.859999656677246,9.579999923706055,9.640000343322754,9.670000076293945,70061795.0,7.446640491485596
2014-03-14,9.640000343322754,9.5,9.640000343322754,9.5600004196167,57744624.0,7.36193323135376
2014-03-17,9.65999984741211,9.520000457763672,9.630000114440918,9.59000015258789,35278657.0,7.385035991668701
2014-03-18,9.680000305175781,9.5600004196167,9.579999923706055,9.59000015258789,44802741.0,7.385035991668701
2014-03-19,9.5600004196167,9.489999771118164,9.5600004196167,9.550000190734863,30535982.0,7.354231834411621
2014-03-20,9.630000114440918,9.449999809265137,9.550000190734863,9.460000038146973,36331308.0,7.284924507141113
2014-03-21,9.899999618530273,9.4399995803833,9.460000038146973,9.84000015258789,114371952.0,7.577554225921631
2014-03-24,9.880000114440918,9.739999771118164,9.850000381469727,9.84000015258789,79845091.0,7.577554225921631
2014-03-25,9.899999618530273,9.760000228881836,9.84000015258789,9.789999961853027,41901549.0,7.539051055908203
2014-03-26,9.850000381469727,9.770000457763672,9.819999694824219,9.800000190734863,33632721.0,7.546751022338867
2014-03-27,9.930000305175781,9.670000076293945,9.800000190734863,9.789999961853027,72840167.0,7.539051055908203
2014-03-28,9.920000076293945,9.770000457763672,9.789999961853027,9.859999656677246,67562392.0,7.592955589294434
2014-03-31,9.899999618530273,9.720000267028809,9.850000381469727,9.819999694824219,53922086.0,7.562152862548828
2014-04-01,9.930000305175781,9.779999732971191,9.8100004196167,9.880000114440918,40553530.0,7.6083574295043945
2014-04-02,10.010000228881836,9.859999656677246,9.880000114440918,9.970000267028809,46973144.0,7.677663803100586
2014-04-03,10.050000190734863,9.850000381469727,10.0,9.880000114440918,37611536.0,7.6083574295043945
2014-04-04,9.960000038146973,9.800000190734863,9.84000015258789,9.949999809265137,28983715.0,7.662262916564941
2014-04-08,10.390000343322754,9.949999809265137,9.949999809265137,10.239999771118164,125647540.0,7.885583877563477
2014-04-09,10.289999961853027,10.15999984741211,10.229999542236328,10.180000305175781,49546199.0,7.839381217956543
2014-04-10,10.579999923706055,10.130000114440918,10.199999809265137,10.40999984741211,125741022.0,8.016497611999512
2014-04-11,10.449999809265137,10.300000190734863,10.399999618530273,10.390000343322754,83700450.0,8.001096725463867
2014-04-14,10.479999542236328,10.220000267028809,10.390000343322754,10.3100004196167,44536083.0,7.93949031829834
2014-04-15,10.270000457763672,10.010000228881836,10.25,10.0600004196167,55898830.0,7.74697208404541
2014-04-16,10.170000076293945,10.020000457763672,10.050000190734863,10.109999656677246,32300028.0,7.785475254058838
2014-04-17,10.1899995803833,10.069999694824219,10.149999618530273,10.09000015258789,24985543.0,7.770074844360352
2014-04-18,10.100000381469727,9.930000305175781,10.029999732971191,10.010000228881836,44941878.0,7.708467960357666
2014-04-21,10.0600004196167,9.819999694824219,9.960000038146973,9.84000015258789,45225074.0,7.577554225921631
2014-04-22,9.979999542236328,9.819999694824219,9.84000015258789,9.9399995803833,39771333.0,7.6545610427856445
2014-04-23,10.029999732971191,9.90999984741211,9.930000305175781,9.930000305175781,39664468.0,7.646861553192139
2014-04-24,10.109999656677246,9.920000076293945,9.970000267028809,9.989999771118164,41519736.0,7.693065643310547
2014-04-25,10.239999771118164,9.989999771118164,10.079999923706055,10.069999694824219,72827004.0,7.754671096801758
2014-04-28,10.170000076293945,9.979999542236328,10.140000343322754,10.0600004196167,57743208.0,7.74697208404541
2014-04-29,10.149999618530273,9.989999771118164,10.079999923706055,10.109999656677246,55927383.0,7.785475254058838
2014-04-30,10.140000343322754,10.020000457763672,10.119999885559082,10.029999732971191,38465222.0,7.723869323730469
2014-05-05,10.020000457763672,9.789999961853027,10.0,9.9399995803833,56011294.0,7.6545610427856445
2014-05-06,10.0,9.850000381469727,9.920000076293945,9.869999885559082,24992188.0,7.600656509399414
2014-05-07,9.920000076293945,9.850000381469727,9.869999885559082,9.859999656677246,33178236.0,7.592955589294434
2014-05-08,10.039999961853027,9.829999923706055,9.859999656677246,9.890000343322754,34742436.0,7.616058826446533
2014-05-09,9.979999542236328,9.890000343322754,9.930000305175781,9.90999984741211,28961356.0,7.6314592361450195
2014-05-12,10.079999923706055,9.920000076293945,9.960000038146973,10.029999732971191,46585065.0,7.723869323730469
2014-05-13,10.039999961853027,9.960000038146973,10.029999732971191,9.989999771118164,24024603.0,7.693065643310547
2014-05-14,10.0600004196167,9.970000267028809,10.0,9.989999771118164,28490402.0,7.693065643310547
2014-05-15,10.039999961853027,9.960000038146973,9.989999771118164,9.979999542236328,26320372.0,7.685364723205566
2014-05-16,10.069999694824219,9.979999542236328,10.029999732971191,10.029999732971191,38020072.0,7.723869323730469
2014-05-19,10.020000457763672,9.789999961853027,10.0,9.859999656677246,50974452.0,7.592955589294434
2014-05-20,9.930000305175781,9.829999923706055,9.869999885559082,9.880000114440918,25492973.0,7.6083574295043945
2014-05-21,9.970000267028809,9.8100004196167,9.8100004196167,9.949999809265137,20692494.0,7.662262916564941
2014-05-22,10.100000381469727,9.930000305175781,9.949999809265137,9.960000038146973,34599000.0,7.669963359832764
2014-05-23,10.079999923706055,9.960000038146973,9.989999771118164,10.069999694824219,25365522.0,7.754671096801758
2014-05-26,10.15999984741211,10.039999961853027,10.149999618530273,10.079999923706055,36080833.0,7.762373447418213
2014-05-27,10.170000076293945,10.050000190734863,10.079999923706055,10.109999656677246,40848482.0,7.785475254058838
2014-05-28,10.210000038146973,10.09000015258789,10.109999656677246,10.199999809265137,45123041.0,7.854782581329346
2014-05-29,10.25,10.149999618530273,10.220000267028809,10.149999618530273,39560877.0,7.816278457641602
2014-05-30,10.239999771118164,10.130000114440918,10.149999618530273,10.149999618530273,22071495.0,7.816278457641602
2014-06-03,10.270000457763672,10.069999694824219,10.140000343322754,10.180000305175781,36299531.0,7.839381217956543
2014-06-04,10.199999809265137,10.0600004196167,10.1899995803833,10.100000381469727,27462646.0,7.777774333953857
2014-06-05,10.180000305175781,10.029999732971191,10.119999885559082,10.15999984741211,39944413.0,7.823978900909424
2014-06-06,10.15999984741211,9.9399995803833,10.15999984741211,10.0,57542195.0,7.700767993927002
2014-06-09,10.140000343322754,9.960000038146973,9.960000038146973,10.0,42459304.0,7.700767993927002
2014-06-10,10.15999984741211,9.989999771118164,10.0600004196167,10.149999618530273,69402568.0,7.816278457641602
2014-06-11,10.1899995803833,10.069999694824219,10.119999885559082,10.119999885559082,37211958.0,7.79317569732666
2014-06-12,10.119999885559082,10.039999961853027,10.100000381469727,10.069999694824219,33885390.0,7.754671096801758
2014-06-13,10.270000457763672,10.050000190734863,10.0600004196167,10.220000267028809,71212184.0,7.870183944702148
2014-06-16,10.460000038146973,10.170000076293945,10.229999542236328,10.390000343322754,90740221.0,8.001096725463867
2014-06-17,10.380000114440918,10.270000457763672,10.380000114440918,10.319999694824219,50260416.0,7.9471917152404785
2014-06-18,10.369999885559082,10.239999771118164,10.319999694824219,10.25,42768145.0,7.893284797668457
2014-06-19,10.319999694824219,10.149999618530273,10.300000190734863,10.1899995803833,44841298.0,7.847081661224365
2014-06-20,10.239999771118164,10.149999618530273,10.199999809265137,10.210000038146973,45240167.0,7.862482070922852
2014-06-23,10.220000267028809,10.09000015258789,10.210000038146973,10.100000381469727,41342112.0,7.777774333953857
2014-06-24,10.1899995803833,10.09000015258789,10.100000381469727,10.180000305175781,31811465.0,7.839381217956543
2014-06-25,10.1899995803833,10.109999656677246,10.180000305175781,10.140000343322754,30674436.0,7.808577060699463
2014-06-26,10.279999732971191,10.149999618530273,10.170000076293945,10.239999771118164,37108956.0,7.885583877563477
2014-06-27,10.260000228881836,10.15999984741211,10.210000038146973,10.180000305175781,40741151.0,7.839381217956543
2014-06-30,10.260000228881836,10.180000305175781,10.180000305175781,10.239999771118164,39066695.0,7.885583877563477
2014-07-01,10.279999732971191,10.199999809265137,10.25,10.229999542236328,33859662.0,7.877884387969971
2014-07-02,10.279999732971191,10.220000267028809,10.229999542236328,10.260000228881836,38268456.0,7.900985240936279
2014-07-03,10.350000381469727,10.25,10.270000457763672,10.34000015258789,55189522.0,7.962592124938965
2014-07-04,10.369999885559082,10.3100004196167,10.329999923706055,10.34000015258789,32935545.0,7.962592124938965
2014-07-07,10.359999656677246,10.300000190734863,10.34000015258789,10.319999694824219,32183068.0,7.9471917152404785
2014-07-08,10.390000343322754,10.300000190734863,10.319999694824219,10.369999885559082,36679126.0,7.98569393157959
2014-07-09,10.369999885559082,10.220000267028809,10.359999656677246,10.239999771118164,50446107.0,7.885583877563477
2014-07-10,10.319999694824219,10.25,10.25,10.260000228881836,42521270.0,7.900985240936279
2014-07-11,9.739999771118164,9.630000114440918,9.649999618530273,9.6899995803833,48873743.0,7.941966533660889
2014-07-14,9.75,9.640000343322754,9.6899995803833,9.75,46443375.0,7.991143226623535
2014-07-15,9.789999961853027,9.710000038146973,9.75,9.779999732971191,44903197.0,8.015730857849121
2014-07-16,9.84000015258789,9.739999771118164,9.779999732971191,9.789999961853027,45693063.0,8.023927688598633
2014-07-17,9.789999961853027,9.710000038146973,9.789999961853027,9.739999771118164,29921279.0,7.982946872711182
2014-07-18,9.829999923706055,9.720000267028809,9.739999771118164,9.789999961853027,45872984.0,8.023927688598633
2014-07-21,9.819999694824219,9.75,9.789999961853027,9.8100004196167,30666747.0,8.040318489074707
2014-07-22,10.0600004196167,9.789999961853027,9.819999694824219,9.979999542236328,90924266.0,8.179651260375977
2014-07-23,10.130000114440918,9.960000038146973,9.970000267028809,10.069999694824219,78775425.0,8.253416061401367
2014-07-24,10.399999618530273,10.069999694824219,10.069999694824219,10.34000015258789,141612839.0,8.474708557128906
2014-07-25,10.5,10.369999885559082,10.380000114440918,10.489999771118164,77555587.0,8.597650527954102
2014-07-28,11.029999732971191,10.579999923706055,10.579999923706055,10.970000267028809,178057210.0,8.991060256958008
2014-07-29,11.140000343322754,10.90999984741211,10.979999542236328,11.029999732971191,106117117.0,9.040236473083496
2014-07-30,11.170000076293945,10.920000076293945,11.029999732971191,10.989999771118164,88811450.0,9.007452964782715
2014-07-31,11.079999923706055,10.890000343322754,10.930000305175781,11.069999694824219,69895997.0,9.073020935058594
2014-08-01,11.319999694824219,10.989999771118164,11.029999732971191,11.020000457763672,96819251.0,9.032041549682617
2014-08-04,11.25,11.0,11.020000457763672,11.25,81192514.0,9.220548629760742
2014-08-05,11.25,11.109999656677246,11.239999771118164,11.180000305175781,63237688.0,9.163177490234375
2014-08-06,11.100000381469727,10.899999618530273,11.100000381469727,10.979999542236328,85425499.0,8.99925708770752
2014-08-07,11.069999694824219,10.720000267028809,10.930000305175781,10.739999771118164,75661754.0,8.802552223205566
2014-08-08,10.850000381469727,10.6899995803833,10.789999961853027,10.829999923706055,58870029.0,8.87631607055664
2014-08-11,11.119999885559082,10.84000015258789,10.859999656677246,11.079999923706055,61489279.0,9.081216812133789
2014-08-12,11.029999732971191,10.869999885559082,10.979999542236328,10.90999984741211,56007016.0,8.941884994506836
2014-08-13,11.0,10.800000190734863,10.90999984741211,10.829999923706055,62901988.0,8.87631607055664
2014-08-14,10.930000305175781,10.670000076293945,10.829999923706055,10.739999771118164,90536118.0,8.802552223205566
2014-08-15,10.859999656677246,10.670000076293945,10.729999542236328,10.789999961853027,57498429.0,8.84353256225586
2014-08-18,10.880000114440918,10.760000228881836,10.800000190734863,10.800000190734863,48283316.0,8.851728439331055
2014-08-19,10.819999694824219,10.699999809265137,10.800000190734863,10.779999732971191,42085721.0,8.835335731506348
2014-08-20,10.779999732971191,10.680000305175781,10.739999771118164,10.720000267028809,35076989.0,8.78615951538086
2014-08-21,10.720000267028809,10.510000228881836,10.720000267028809,10.600000381469727,54942372.0,8.687807083129883
2014-08-22,10.729999542236328,10.529999732971191,10.5600004196167,10.710000038146973,40205574.0,8.777962684631348
2014-08-25,10.739999771118164,10.529999732971191,10.720000267028809,10.579999923706055,40054004.0,8.67141342163086
2014-08-26,10.640000343322754,10.529999732971191,10.579999923706055,10.600000381469727,37654564.0,8.687807083129883
2014-08-27,10.630000114440918,10.510000228881836,10.5600004196167,10.569999694824219,37205732.0,8.663217544555664
2014-08-28,10.569999694824219,10.430000305175781,10.569999694824219,10.470000267028809,53249298.0,8.581257820129395
2014-08-29,10.569999694824219,10.449999809265137,10.529999732971191,10.5600004196167,31151613.0,8.655022621154785
2014-09-01,10.609999656677246,10.5,10.59000015258789,10.539999961853027,44664646.0,8.638629913330078
2014-09-02,10.720000267028809,10.470000267028809,10.5600004196167,10.6899995803833,85066325.0,8.761571884155273
2014-09-03,10.84000015258789,10.65999984741211,10.680000305175781,10.779999732971191,82178689.0,8.835335731506348
2014-09-04,10.869999885559082,10.720000267028809,10.789999961853027,10.829999923706055,58184196.0,8.87631607055664
2014-09-05,10.949999809265137,10.850000381469727,10.859999656677246,10.930000305175781,71109742.0,8.958277702331543
2014-09-09,10.970000267028809,10.789999961853027,10.930000305175781,10.800000190734863,52675617.0,8.851728439331055
2014-09-10,10.789999961853027,10.65999984741211,10.699999809265137,10.710000038146973,47045210.0,8.777962684631348
2014-09-11,10.8100004196167,10.619999885559082,10.699999809265137,10.630000114440918,77092885.0,8.712394714355469
2014-09-12,10.699999809265137,10.579999923706055,10.609999656677246,10.6899995803833,37288834.0,8.761571884155273
2014-09-15,10.65999984741211,10.5600004196167,10.609999656677246,10.619999885559082,58219154.0,8.70419979095459
2014-09-16,10.75,10.5600004196167,10.630000114440918,10.579999923706055,83101208.0,8.67141342163086
2014-09-17,10.65999984741211,10.520000457763672,10.649999618530273,10.579999923706055,61592007.0,8.67141342163086
2014-09-18,10.65999984741211,10.489999771118164,10.529999732971191,10.569999694824219,77294558.0,8.663217544555664
2014-09-19,10.640000343322754,10.529999732971191,10.5600004196167,10.619999885559082,59631606.0,8.70419979095459
2014-09-22,10.569999694824219,10.319999694824219,10.5600004196167,10.359999656677246,78671055.0,8.491101264953613
2014-09-23,10.430000305175781,10.3100004196167,10.350000381469727,10.390000343322754,51796848.0,8.515689849853516
2014-09-24,10.600000381469727,10.329999923706055,10.34000015258789,10.569999694824219,85953089.0,8.663217544555664
2014-09-25,10.65999984741211,10.460000038146973,10.649999618530273,10.5,73618411.0,8.605846405029297
2014-09-26,10.510000228881836,10.399999618530273,10.470000267028809,10.449999809265137,42616236.0,8.56486701965332
2014-09-29,10.479999542236328,10.359999656677246,10.449999809265137,10.399999618530273,74808870.0,8.523885726928711
2014-09-30,10.4399995803833,10.359999656677246,10.40999984741211,10.390000343322754,53937511.0,8.515689849853516
2014-10-08,10.460000038146973,10.350000381469727,10.40999984741211,10.449999809265137,80876668.0,8.56486701965332
2014-10-09,10.539999961853027,10.399999618530273,10.449999809265137,10.449999809265137,81206641.0,8.56486701965332
2014-10-10,10.520000457763672,10.390000343322754,10.40999984741211,10.470000267028809,73045311.0,8.581257820129395
2014-10-13,10.470000267028809,10.350000381469727,10.40999984741211,10.420000076293945,65139327.0,8.540277481079102
2014-10-14,10.4399995803833,10.34000015258789,10.390000343322754,10.359999656677246,54272142.0,8.491101264953613
2014-10-15,10.420000076293945,10.3100004196167,10.34000015258789,10.420000076293945,52451447.0,8.540277481079102
2014-10-16,10.520000457763672,10.34000015258789,10.369999885559082,10.390000343322754,86060716.0,8.515689849853516
2014-10-17,10.449999809265137,10.319999694824219,10.390000343322754,10.369999885559082,57961760.0,8.499297142028809
2014-10-20,10.430000305175781,10.350000381469727,10.420000076293945,10.390000343322754,45123722.0,8.515689849853516
2014-10-21,10.420000076293945,10.359999656677246,10.390000343322754,10.369999885559082,51776718.0,8.499297142028809
2014-10-22,10.430000305175781,10.350000381469727,10.369999885559082,10.359999656677246,68510063.0,8.491101264953613
2014-10-23,10.4399995803833,10.350000381469727,10.359999656677246,10.390000343322754,73475820.0,8.515689849853516
2014-10-24,10.449999809265137,10.350000381469727,10.399999618530273,10.359999656677246,65830725.0,8.491101264953613
2014-10-27,10.34000015258789,10.130000114440918,10.329999923706055,10.15999984741211,89750548.0,8.327181816101074
2014-10-28,10.289999961853027,10.15999984741211,10.1899995803833,10.279999732971191,84195339.0,8.425532341003418
2014-10-29,10.449999809265137,10.270000457763672,10.289999961853027,10.380000114440918,94817770.0,8.50749397277832
2014-10-30,10.520000457763672,10.359999656677246,10.390000343322754,10.470000267028809,98486732.0,8.581257820129395
2014-10-31,10.920000076293945,10.5,10.510000228881836,10.800000190734863,230966257.0,8.851728439331055
2014-11-03,10.869999885559082,10.65999984741211,10.850000381469727,10.6899995803833,107585373.0,8.761571884155273
2014-11-04,10.670000076293945,10.569999694824219,10.670000076293945,10.600000381469727,81087060.0,8.687807083129883
2014-11-05,10.619999885559082,10.5,10.579999923706055,10.510000228881836,58082464.0,8.614042282104492
2014-11-06,10.59000015258789,10.510000228881836,10.59000015258789,10.550000190734863,50113268.0,8.646825790405273
2014-11-07,10.789999961853027,10.510000228881836,10.550000190734863,10.569999694824219,142603809.0,8.663217544555664
2014-11-10,10.800000190734863,10.600000381469727,10.739999771118164,10.760000228881836,139327822.0,8.818943977355957
2014-11-11,11.239999771118164,10.770000457763672,10.789999961853027,11.020000457763672,373721125.0,9.032041549682617
2014-11-12,11.0,10.8100004196167,10.90999984741211,10.989999771118164,138587203.0,9.007452964782715
2014-11-13,11.15999984741211,10.90999984741211,11.020000457763672,10.970000267028809,154652996.0,8.991060256958008
2014-11-14,10.979999542236328,10.779999732971191,10.930000305175781,10.920000076293945,88559223.0,8.950080871582031
2014-11-17,11.079999923706055,10.800000190734863,11.020000457763672,10.800000190734863,98593224.0,8.851728439331055
2014-11-18,10.84000015258789,10.569999694824219,10.8100004196167,10.630000114440918,111028741.0,8.712394714355469
2014-11-19,10.680000305175781,10.600000381469727,10.609999656677246,10.640000343322754,61748524.0,8.72059154510498
2014-11-20,10.6899995803833,10.550000190734863,10.600000381469727,10.59000015258789,87099943.0,8.679611206054688
2014-11-21,10.850000381469727,10.5600004196167,10.619999885559082,10.800000190734863,122719771.0,8.851728439331055
2014-11-24,10.949999809265137,10.630000114440918,10.670000076293945,10.859999656677246,197935178.0,8.900903701782227
2014-11-25,11.210000038146973,10.8100004196167,10.850000381469727,11.109999656677246,221952213.0,9.105804443359375
2014-11-26,11.359999656677246,11.09000015258789,11.119999885559082,11.329999923706055,278657826.0,9.286118507385254
2014-11-27,11.5600004196167,11.239999771118164,11.399999618530273,11.399999618530273,256569655.0,9.343489646911621
2014-11-28,12.300000190734863,11.25,11.390000343322754,12.149999618530273,505203457.0,9.9581937789917
2014-12-01,12.550000190734863,11.90999984741211,12.15999984741211,12.109999656677246,365772874.0,9.925408363342285
2014-12-02,13.0,11.930000305175781,11.970000267028809,12.699999809265137,386134810.0,10.408976554870605
2014-12-03,13.130000114440918,12.390000343322754,12.760000228881836,12.649999618530273,423086062.0,10.367995262145996
2014-12-04,13.880000114440918,12.699999809265137,12.850000381469727,13.640000343322754,487620297.0,11.179405212402344
2014-12-05,14.5,13.300000190734863,13.899999618530273,13.949999809265137,639778572.0,11.433481216430664
2014-12-08,14.25,13.420000076293945,13.800000190734863,13.960000038146973,720427941.0,11.44167709350586
2014-12-09,14.600000381469727,12.699999809265137,13.699999809265137,13.039999961853027,759492385.0,10.687641143798828
2014-12-10,14.199999809265137,12.550000190734863,13.15999984741211,14.119999885559082,547208936.0,11.57281494140625
2014-12-11,14.960000038146973,13.920000076293945,14.289999961853027,14.239999771118164,595906284.0,11.67116641998291
2014-12-12,14.4399995803833,13.619999885559082,14.039999961853027,13.90999984741211,376947324.0,11.400696754455566
2014-12-15,13.710000038146973,13.3100004196167,13.710000038146973,13.619999885559082,235485573.0,11.163012504577637
2014-12-16,14.210000038146973,13.680000305175781,13.829999923706055,14.199999809265137,382798037.0,11.638382911682129
2014-12-17,15.470000267028809,13.979999542236328,14.25,15.100000381469727,843193378.0,12.376028060913086
2014-12-18,15.199999809265137,14.600000381469727,15.119999885559082,14.729999542236328,416116600.0,12.072772026062012
2014-12-19,15.15999984741211,14.460000038146973,14.75,14.920000076293945,349429330.0,12.228498458862305
2014-12-22,16.0,14.930000305175781,15.0,15.369999885559082,566435578.0,12.597319602966309
2014-12-23,15.65999984741211,14.630000114440918,15.100000381469727,15.029999732971191,434808470.0,12.318655014038086
2014-12-24,15.010000228881836,14.0,15.0,14.300000190734863,399070478.0,11.720344543457031
2014-12-25,14.970000267028809,14.34000015258789,14.510000228881836,14.760000228881836,368029483.0,12.09736156463623
2014-12-26,15.380000114440918,14.710000038146973,14.880000114440918,15.34000015258789,422937960.0,12.572732925415039
2014-12-29,16.229999542236328,15.010000228881836,15.890000343322754,15.289999961853027,529036760.0,12.53175163269043
2014-12-30,15.84000015258789,15.3100004196167,15.390000343322754,15.680000305175781,391195844.0,12.851396560668945
2014-12-31,16.6200008392334,15.460000038146973,15.640000343322754,16.59000015258789,667128953.0,13.597236633300781
2015-01-05,17.06999969482422,16.25,16.65999984741211,16.68000030517578,500187128.0,13.671001434326172
2015-01-06,17.200000762939453,16.290000915527344,16.399999618530273,16.420000076293945,426877234.0,13.457904815673828
2015-01-07,16.559999465942383,15.9399995803833,16.200000762939453,16.15999984741211,296169604.0,13.244807243347168
2015-01-08,16.34000015258789,15.529999732971191,16.25,15.569999694824219,292921110.0,12.761240005493164
2015-01-09,16.559999465942383,15.359999656677246,15.5600004196167,15.710000038146973,461363497.0,12.875985145568848
2015-01-12,15.899999618530273,15.199999809265137,15.699999809265137,15.600000381469727,287002787.0,12.785829544067383
2015-01-13,15.779999732971191,15.350000381469727,15.520000457763672,15.430000305175781,170251610.0,12.646496772766113
2015-01-14,15.899999618530273,15.5,15.569999694824219,15.710000038146973,227140865.0,12.875985145568848
2015-01-15,16.190000534057617,15.600000381469727,15.710000038146973,16.18000030517578,264684168.0,13.261198997497559
2015-01-16,16.5,16.06999969482422,16.270000457763672,16.239999771118164,312550722.0,13.310376167297363
2015-01-19,15.399999618530273,14.619999885559082,14.619999885559082,14.630000114440918,499040602.0,11.990813255310059
2015-01-20,14.979999542236328,14.34000015258789,14.75,14.640000343322754,304480893.0,11.999009132385254
2015-01-21,15.470000267028809,14.59000015258789,14.800000190734863,15.300000190734863,347044052.0,12.539947509765625
2015-01-22,15.3100004196167,14.960000038146973,15.300000190734863,15.130000114440918,215666287.0,12.400614738464355
2015-01-23,15.5,15.109999656677246,15.229999542236328,15.170000076293945,249422660.0,12.433398246765137
2015-01-26,15.239999771118164,14.869999885559082,15.1899995803833,15.029999732971191,178096442.0,12.318655014038086
2015-01-27,15.100000381469727,14.449999809265137,15.050000190734863,14.710000038146973,256941922.0,12.056380271911621
2015-01-28,14.84000015258789,14.40999984741211,14.600000381469727,14.529999732971191,174144815.0,11.908851623535156
2015-01-29,14.430000305175781,14.149999618530273,14.3100004196167,14.369999885559082,177530685.0,11.777714729309082
2015-01-30,14.619999885559082,14.199999809265137,14.430000305175781,14.34000015258789,181808721.0,11.753127098083496
2015-02-02,14.300000190734863,13.859999656677246,13.979999542236328,14.09000015258789,155786828.0,11.548226356506348
2015-02-03,14.600000381469727,14.199999809265137,14.350000381469727,14.569999694824219,174884321.0,11.941636085510254
2015-02-04,14.720000267028809,14.279999732971191,14.600000381469727,14.300000190734863,129621466.0,11.720344543457031
2015-02-05,15.050000190734863,14.300000190734863,15.0,14.319999694824219,337061702.0,11.736735343933105
2015-02-06,14.579999923706055,14.149999618530273,14.279999732971191,14.25,163835590.0,11.679362297058105
2015-02-09,14.539999961853027,14.0,14.25,14.40999984741211,171924698.0,11.81049919128418
2015-02-10,14.75,14.329999923706055,14.470000267028809,14.65999984741211,153525979.0,12.015400886535645
2015-02-11,14.789999961853027,14.5600004196167,14.6899995803833,14.640000343322754,93584114.0,11.999009132385254
2015-02-12,14.699999809265137,14.380000114440918,14.6899995803833,14.569999694824219,80748086.0,11.941636085510254
2015-02-13,14.850000381469727,14.510000228881836,14.619999885559082,14.630000114440918,150471474.0,11.990813255310059
2015-02-16,14.489999771118164,14.300000190734863,14.399999618530273,14.460000038146973,133387516.0,11.851480484008789
2015-02-17,14.609999656677246,14.40999984741211,14.449999809265137,14.520000457763672,92371310.0,11.900657653808594
2015-02-25,14.539999961853027,14.180000305175781,14.5,14.300000190734863,126747641.0,11.720344543457031
2015-02-26,14.729999542236328,14.1899995803833,14.289999961853027,14.670000076293945,155956628.0,12.02359676361084
2015-02-27,15.0,14.649999618530273,14.699999809265137,14.699999809265137,145616495.0,12.048184394836426
2015-03-02,14.829999923706055,14.40999984741211,14.779999732971191,14.569999694824219,219237346.0,11.941636085510254
2015-03-03,14.510000228881836,14.149999618530273,14.479999542236328,14.170000076293945,174417640.0,11.613794326782227
2015-03-04,14.329999923706055,14.100000381469727,14.329999923706055,14.210000038146973,125920707.0,11.646578788757324
2015-03-05,14.109999656677246,13.8100004196167,14.039999961853027,13.90999984741211,173548564.0,11.400696754455566
2015-03-06,14.09000015258789,13.90999984741211,13.920000076293945,14.050000190734863,102177380.0,11.515440940856934
2015-03-09,14.869999885559082,13.800000190734863,14.0600004196167,14.680000305175781,316125124.0,12.031791687011719
2015-03-10,14.59000015258789,14.229999542236328,14.489999771118164,14.289999961853027,186295651.0,11.712146759033203
2015-03-11,14.729999542236328,14.3100004196167,14.350000381469727,14.449999809265137,168184844.0,11.843284606933594
2015-03-12,15.430000305175781,14.59000015258789,14.75,15.130000114440918,383002880.0,12.400614738464355
2015-03-13,15.550000190734863,15.029999732971191,15.170000076293945,15.100000381469727,281304228.0,12.376028060913086
2015-03-16,15.460000038146973,15.039999961853027,15.270000457763672,15.359999656677246,221860248.0,12.589123725891113
2015-03-17,15.5,15.25,15.40999984741211,15.40999984741211,239492456.0,12.630104064941406
2015-03-18,15.770000457763672,15.350000381469727,15.40999984741211,15.739999771118164,246058511.0,12.900572776794434
2015-03-19,15.899999618530273,15.470000267028809,15.739999771118164,15.680000305175781,234590051.0,12.851396560668945
2015-03-20,15.960000038146973,15.329999923706055,15.670000076293945,15.6899995803833,314995766.0,12.85959243774414
2015-03-23,15.890000343322754,15.630000114440918,15.819999694824219,15.789999961853027,246274047.0,12.941554069519043
2015-03-24,15.800000190734863,15.539999961853027,15.779999732971191,15.5600004196167,263719125.0,12.753044128417969
2015-03-25,15.520000457763672,15.0600004196167,15.420000076293945,15.15999984741211,216753837.0,12.425202369689941
2015-03-26,15.420000076293945,14.979999542236328,15.079999923706055,15.220000267028809,180799341.0,12.474380493164062
2015-03-27,15.430000305175781,15.100000381469727,15.220000267028809,15.260000228881836,154287074.0,12.507164001464844
2015-03-30,15.829999923706055,15.300000190734863,15.420000076293945,15.739999771118164,304476423.0,12.900572776794434
2015-03-31,16.40999984741211,15.449999809265137,15.949999809265137,15.569999694824219,402562174.0,12.761240005493164
2015-04-01,15.90999984741211,15.550000190734863,15.59000015258789,15.729999542236328,243966115.0,12.892375946044922
2015-04-02,15.979999542236328,15.449999809265137,15.899999618530273,15.65999984741211,238955501.0,12.835004806518555
2015-04-03,15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0.0,12.835004806518555
2015-04-07,15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0.0,12.835004806518555
2015-04-08,15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0.0,12.835004806518555
2015-04-09,15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0.0,12.835004806518555
2015-04-10,15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0.0,12.835004806518555
2015-04-13,17.229999542236328,17.229999542236328,17.229999542236328,17.229999542236328,55307305.0,14.121784210205078
2015-04-14,17.969999313354492,17.3700008392334,17.969999313354492,17.479999542236328,658547688.0,14.326683044433594
2015-04-15,18.290000915527344,17.360000610351562,17.43000030517578,17.8700008392334,437486039.0,14.646333694458008
2015-04-16,18.84000015258789,17.760000228881836,17.8700008392334,18.809999465942383,404986603.0,15.41675853729248
2015-04-17,19.450000762939453,18.280000686645508,18.959999084472656,18.31999969482422,543675523.0,15.015151977539062
2015-04-20,18.700000762939453,17.600000381469727,18.700000762939453,17.809999465942383,530851112.0,14.59715461730957
2015-04-21,18.18000030517578,17.81999969482422,17.959999084472656,18.170000076293945,263542425.0,14.892212867736816
2015-04-22,18.5,18.059999465942383,18.469999313354492,18.40999984741211,340839656.0,15.088916778564453
2015-04-23,18.670000076293945,18.06999969482422,18.5,18.170000076293945,273771769.0,14.892212867736816
2015-04-24,18.100000381469727,17.40999984741211,17.8799991607666,17.700000762939453,291759971.0,14.506998062133789
2015-04-27,18.600000381469727,17.799999237060547,17.799999237060547,18.440000534057617,407263594.0,15.113506317138672
2015-04-28,19.229999542236328,18.100000381469727,18.420000076293945,18.360000610351562,509425743.0,15.047938346862793
2015-04-29,18.860000610351562,18.40999984741211,18.600000381469727,18.479999542236328,373807969.0,15.146288871765137
2015-04-30,18.799999237060547,18.190000534057617,18.5,18.219999313354492,266457338.0,14.933191299438477
2015-05-04,18.350000381469727,18.020000457763672,18.229999542236328,18.15999984741211,213403798.0,14.884016990661621
2015-05-05,18.100000381469727,17.209999084472656,18.049999237060547,17.450000762939453,268345404.0,14.302096366882324
2015-05-06,18.0,17.299999237060547,17.600000381469727,17.540000915527344,261290546.0,14.375861167907715
2015-05-07,17.940000534057617,17.40999984741211,17.510000228881836,17.690000534057617,221369716.0,14.498802185058594
2015-05-08,18.100000381469727,17.399999618530273,17.780000686645508,17.700000762939453,218683284.0,14.506998062133789
2015-05-11,17.950000762939453,17.34000015258789,17.510000228881836,17.90999984741211,277208085.0,14.679115295410156
2015-05-12,17.940000534057617,17.559999465942383,17.81999969482422,17.770000457763672,223925207.0,14.564370155334473
2015-05-13,17.979999542236328,17.43000030517578,17.8700008392334,17.540000915527344,226209360.0,14.375861167907715
2015-05-14,17.799999237060547,17.399999618530273,17.549999237060547,17.489999771118164,184443821.0,14.334880828857422
2015-05-15,17.65999984741211,16.899999618530273,17.420000076293945,17.15999984741211,214743210.0,14.064411163330078
2015-05-18,17.18000030517578,16.84000015258789,17.010000228881836,16.850000381469727,159945727.0,13.810335159301758
2015-05-19,17.690000534057617,16.790000915527344,16.850000381469727,17.6299991607666,249232781.0,14.449625968933105
2015-05-20,18.600000381469727,17.610000610351562,17.6299991607666,18.040000915527344,354080266.0,14.785666465759277
2015-05-21,18.489999771118164,17.90999984741211,18.239999771118164,18.15999984741211,197171529.0,14.884016990661621
2015-05-22,18.709999084472656,18.209999084472656,18.329999923706055,18.700000762939453,311985398.0,15.326600074768066
2015-05-25,19.360000610351562,19.0,19.0,19.219999313354492,328933073.0,15.752796173095703
2015-05-26,19.389999389648438,18.920000076293945,19.239999771118164,19.200000762939453,282892923.0,15.736406326293945
2015-05-27,19.520000457763672,18.81999969482422,19.209999084472656,19.06999969482422,241168309.0,15.629858016967773
2015-05-28,19.1299991607666,17.850000381469727,19.059999465942383,17.920000076293945,292942371.0,14.687310218811035
2015-05-29,18.200000762939453,17.450000762939453,17.969999313354492,18.06999969482422,261551000.0,14.810254096984863
2015-06-01,18.989999771118164,17.6200008392334,17.920000076293945,18.829999923706055,280927296.0,15.433149337768555
2015-06-02,19.139999389648438,18.530000686645508,18.81999969482422,18.950000762939453,254037657.0,15.531502723693848
2015-06-03,19.600000381469727,18.549999237060547,19.0,19.450000762939453,358509084.0,15.941305160522461
2015-06-04,20.649999618530273,18.920000076293945,19.440000534057617,20.440000534057617,495979045.0,16.752714157104492
2015-06-05,21.209999084472656,19.510000228881836,20.989999771118164,19.989999771118164,377712452.0,16.383892059326172
2015-06-08,21.200000762939453,19.610000610351562,20.040000915527344,21.1299991607666,515964167.0,17.318239212036133
2015-06-09,21.700000762939453,20.610000610351562,21.149999618530273,20.829999923706055,366124464.0,17.072359085083008
2015-06-10,21.170000076293945,20.360000610351562,20.510000228881836,20.469999313354492,252920825.0,16.77730369567871
2015-06-11,20.799999237060547,20.06999969482422,20.56999969482422,20.360000610351562,227111582.0,16.68714714050293
2015-06-12,20.770000457763672,20.100000381469727,20.579999923706055,20.309999465942383,245179413.0,16.64616584777832
2015-06-15,20.729999542236328,19.329999923706055,20.479999542236328,19.5,321220962.0,15.98228645324707
2015-06-16,19.799999237060547,19.0,19.5,19.290000915527344,244464728.0,15.810172080993652
2015-06-17,19.770000457763672,19.280000686645508,19.6200008392334,19.43000030517578,252739372.0,15.924912452697754
2015-06-18,19.350000381469727,18.729999542236328,19.200000762939453,18.790000915527344,211448969.0,15.400365829467773
2015-06-19,19.09000015258789,17.899999618530273,19.0,18.0,250030785.0,14.752880096435547
2015-06-23,19.0,17.719999313354492,18.059999465942383,18.8700008392334,287932245.0,15.465936660766602
2015-06-24,19.079999923706055,18.200000762939453,18.649999618530273,18.93000030517578,273133786.0,15.515110969543457
2015-06-25,19.59000015258789,18.309999465942383,19.489999771118164,18.440000534057617,327306805.0,15.113506317138672
2015-06-26,18.68000030517578,16.860000610351562,18.15999984741211,17.399999618530273,393568223.0,14.261116981506348
2015-06-29,18.290000915527344,16.1299991607666,17.700000762939453,17.43000030517578,472020614.0,14.28570556640625
2015-06-30,19.0,17.600000381469727,17.600000381469727,18.719999313354492,491095674.0,15.34299373626709
2015-07-01,18.65999984741211,18.059999465942383,18.329999923706055,18.209999084472656,293674262.0,14.924995422363281
2015-07-02,19.18000030517578,17.950000762939453,18.809999465942383,18.649999618530273,524774699.0,15.285621643066406
2015-07-03,18.34000015258789,16.899999618530273,17.979999542236328,17.610000610351562,407322716.0,14.971070289611816
2015-07-06,19.0,18.190000534057617,19.0,18.81999969482422,814689731.0,15.999744415283203
2015-07-07,20.5,18.0,18.600000381469727,20.209999084472656,873948893.0,17.181446075439453
2015-07-08,20.799999237060547,18.190000534057617,19.0,18.40999984741211,943293199.0,15.651185035705566
2015-07-09,19.950000762939453,16.850000381469727,17.5,19.0,588626898.0,16.15277099609375
2015-07-10,20.25,18.299999237060547,18.56999969482422,18.989999771118164,707202252.0,16.144268035888672
2015-07-13,18.8799991607666,18.040000915527344,18.510000228881836,18.309999465942383,389268451.0,15.566167831420898
2015-07-14,18.18000030517578,17.510000228881836,18.020000457763672,17.8700008392334,355834793.0,15.192107200622559
2015-07-15,18.510000228881836,17.709999084472656,17.780000686645508,18.479999542236328,370764546.0,15.710693359375
2015-07-16,18.489999771118164,17.799999237060547,18.479999542236328,18.149999618530273,227738299.0,15.430147171020508
2015-07-17,18.43000030517578,18.010000228881836,18.350000381469727,18.360000610351562,184194967.0,15.60867691040039
2015-07-20,18.489999771118164,18.049999237060547,18.260000228881836,18.440000534057617,191305543.0,15.676687240600586
2015-07-21,18.5,18.010000228881836,18.270000457763672,18.079999923706055,141710092.0,15.370637893676758
2015-07-22,18.0,17.729999542236328,17.90999984741211,17.850000381469727,147100276.0,15.175103187561035
2015-07-23,18.040000915527344,17.559999465942383,17.760000228881836,17.940000534057617,154940894.0,15.251618385314941
2015-07-24,18.190000534057617,17.81999969482422,18.0,17.899999618530273,168639884.0,15.217610359191895
2015-07-27,17.8799991607666,16.670000076293945,17.75,16.690000534057617,207240536.0,14.188933372497559
2015-07-28,17.350000381469727,16.440000534057617,16.56999969482422,17.040000915527344,293059395.0,14.48648738861084
2015-07-29,17.270000457763672,16.899999618530273,17.040000915527344,17.170000076293945,151816216.0,14.597003936767578
2015-07-30,17.329999923706055,16.979999542236328,17.149999618530273,16.989999771118164,110541303.0,14.443977355957031
2015-07-31,17.3799991607666,16.940000534057617,17.100000381469727,17.309999465942383,120903562.0,14.716024398803711
2015-08-03,18.219999313354492,17.049999237060547,17.200000762939453,18.079999923706055,237198553.0,15.370637893676758
2015-08-04,18.200000762939453,17.81999969482422,17.959999084472656,18.15999984741211,88969867.0,15.43864917755127
2015-08-05,18.219999313354492,17.850000381469727,18.059999465942383,17.90999984741211,63786791.0,15.22611141204834
2015-08-06,18.549999237060547,17.799999237060547,17.81999969482422,18.1200008392334,104721647.0,15.404644012451172
2015-08-07,18.469999313354492,18.059999465942383,18.100000381469727,18.290000915527344,97611655.0,15.549168586730957
2015-08-10,18.65999984741211,17.950000762939453,18.1200008392334,18.6200008392334,146451827.0,15.82971477508545
2015-08-11,18.5,18.010000228881836,18.489999771118164,18.200000762939453,119158095.0,15.472654342651367
2015-08-12,18.200000762939453,17.850000381469727,17.899999618530273,17.899999618530273,69756265.0,15.217610359191895
2015-08-13,18.15999984741211,17.649999618530273,18.15999984741211,17.850000381469727,70580929.0,15.175103187561035
2015-08-14,17.950000762939453,17.68000030517578,17.90999984741211,17.739999771118164,61911327.0,15.081588745117188
2015-08-17,17.649999618530273,17.200000762939453,17.579999923706055,17.329999923706055,85898649.0,14.733027458190918
2015-08-18,17.469999313354492,16.68000030517578,17.34000015258789,16.799999237060547,118951192.0,14.282448768615723
2015-08-19,17.170000076293945,16.68000030517578,17.040000915527344,17.1299991607666,120889448.0,14.562996864318848
2015-08-20,16.969999313354492,16.709999084472656,16.920000076293945,16.809999465942383,73389709.0,14.290950775146484
2015-08-21,16.950000762939453,16.219999313354492,16.709999084472656,16.540000915527344,102036287.0,14.061413764953613
2015-08-24,16.34000015258789,14.890000343322754,16.100000381469727,14.979999542236328,219566780.0,12.735184669494629
2015-08-25,15.34000015258789,14.010000228881836,14.510000228881836,14.710000038146973,198865771.0,12.505644798278809
2015-08-26,16.18000030517578,14.630000114440918,14.699999809265137,16.09000015258789,249867579.0,13.678847312927246
2015-08-27,17.700000762939453,15.8100004196167,16.3799991607666,17.6299991607666,250420469.0,14.988070487976074
2015-08-28,17.850000381469727,17.049999237060547,17.489999771118164,17.299999237060547,197787584.0,14.70752239227295
2015-08-31,17.239999771118164,16.6200008392334,17.170000076293945,17.049999237060547,142554697.0,14.494986534118652
2015-09-01,17.3799991607666,16.709999084472656,16.8799991607666,16.84000015258789,177645576.0,14.31645679473877
2015-09-02,17.079999923706055,16.299999237060547,16.450000762939453,16.770000457763672,173011243.0,14.256945610046387
2015-09-07,16.600000381469727,16.030000686645508,16.549999237060547,16.15999984741211,89992303.0,13.738356590270996
2015-09-08,16.969999313354492,16.049999237060547,16.15999984741211,16.649999618530273,99744306.0,14.154927253723145
2015-09-09,16.790000915527344,16.530000686645508,16.790000915527344,16.75,88645504.0,14.23994255065918
2015-09-10,17.350000381469727,16.5,16.600000381469727,17.290000915527344,141952541.0,14.699021339416504
2015-09-11,17.309999465942383,16.969999313354492,17.100000381469727,17.1200008392334,58833747.0,14.554495811462402
2015-09-14,18.40999984741211,16.75,17.100000381469727,18.350000381469727,238728459.0,15.600176811218262
2015-09-15,18.25,17.649999618530273,17.940000534057617,18.010000228881836,159682120.0,15.311126708984375
2015-09-16,18.209999084472656,17.479999542236328,17.899999618530273,17.8799991607666,92456985.0,15.200606346130371
2015-09-17,18.1200008392334,17.520000457763672,17.700000762939453,17.559999465942383,72462096.0,14.928559303283691
2015-09-18,17.959999084472656,17.520000457763672,17.520000457763672,17.709999084472656,55779290.0,15.056079864501953
2015-09-21,17.75,17.40999984741211,17.600000381469727,17.56999969482422,51032930.0,14.937063217163086
2015-09-22,18.100000381469727,17.520000457763672,17.649999618530273,17.959999084472656,61256088.0,15.268619537353516
2015-09-23,18.1299991607666,17.579999923706055,17.799999237060547,17.729999542236328,47881418.0,15.073083877563477
2015-09-24,17.889999389648438,17.40999984741211,17.8799991607666,17.520000457763672,40028862.0,14.89455509185791
2015-09-25,17.8700008392334,17.219999313354492,17.5,17.719999313354492,46496008.0,15.064583778381348
2015-09-28,17.670000076293945,17.469999313354492,17.559999465942383,17.510000228881836,21257675.0,14.886054039001465
2015-09-29,17.510000228881836,17.25,17.25,17.440000534057617,30162101.0,14.826543807983398
2015-09-30,17.90999984741211,17.389999389648438,17.5,17.770000457763672,54828280.0,15.107091903686523
2015-10-08,18.260000228881836,17.600000381469727,18.200000762939453,17.729999542236328,49182338.0,15.073083877563477
2015-10-09,18.200000762939453,17.829999923706055,17.950000762939453,17.959999084472656,30962815.0,15.268619537353516
2015-10-12,18.280000686645508,17.790000915527344,17.959999084472656,18.190000534057617,60847887.0,15.464152336120605
2015-10-13,18.239999771118164,18.010000228881836,18.15999984741211,18.059999465942383,43079671.0,15.353633880615234
2015-10-14,18.100000381469727,17.809999465942383,17.860000610351562,17.850000381469727,28905263.0,15.175103187561035
2015-10-15,18.510000228881836,17.799999237060547,17.93000030517578,18.34000015258789,79188955.0,15.591673851013184
2015-10-16,18.790000915527344,18.329999923706055,18.399999618530273,18.579999923706055,67386056.0,15.795710563659668
2015-10-19,18.559999465942383,18.190000534057617,18.559999465942383,18.25,55653065.0,15.515162467956543
2015-10-20,18.40999984741211,18.049999237060547,18.299999237060547,18.219999313354492,37834105.0,15.489653587341309
2015-10-21,18.979999542236328,18.020000457763672,18.18000030517578,18.690000534057617,89199316.0,15.889227867126465
2015-10-22,18.479999542236328,18.219999313354492,18.420000076293945,18.290000915527344,43201464.0,15.549168586730957
2015-10-23,18.360000610351562,18.079999923706055,18.260000228881836,18.190000534057617,46374401.0,15.464152336120605
2015-10-26,18.350000381469727,17.979999542236328,18.329999923706055,18.06999969482422,65191820.0,15.36213493347168
2015-10-27,18.1299991607666,17.8799991607666,18.079999923706055,18.040000915527344,37451195.0,15.336631774902344
2015-10-28,17.989999771118164,17.81999969482422,17.959999084472656,17.860000610351562,35544195.0,15.183606147766113
2015-10-29,17.93000030517578,17.799999237060547,17.850000381469727,17.809999465942383,27189186.0,15.141097068786621
2015-10-30,18.079999923706055,17.780000686645508,17.790000915527344,17.93000030517578,43475425.0,15.24311351776123
2015-11-02,18.040000915527344,17.780000686645508,17.780000686645508,17.829999923706055,27526694.0,15.158099174499512
2015-11-03,18.059999465942383,17.84000015258789,17.84000015258789,17.899999618530273,34258849.0,15.217610359191895
2015-11-04,18.389999389648438,17.850000381469727,17.969999313354492,18.360000610351562,62343814.0,15.60867691040039
2015-11-05,19.079999923706055,18.18000030517578,18.299999237060547,18.56999969482422,177602375.0,15.78720760345459
2015-11-06,18.709999084472656,18.299999237060547,18.530000686645508,18.68000030517578,95910098.0,15.880722999572754
2015-11-09,19.979999542236328,18.75,18.75,19.079999923706055,202697172.0,16.220783233642578
2015-11-10,18.989999771118164,18.559999465942383,18.850000381469727,18.639999389648438,85968188.0,15.84671688079834
2015-11-11,18.639999389648438,18.309999465942383,18.639999389648438,18.440000534057617,50167495.0,15.676687240600586
2015-11-12,18.56999969482422,18.170000076293945,18.549999237060547,18.270000457763672,43502782.0,15.532164573669434
2015-11-13,18.34000015258789,18.09000015258789,18.1299991607666,18.139999389648438,35960742.0,15.421646118164062
2015-11-16,18.170000076293945,17.93000030517578,18.010000228881836,18.100000381469727,34169052.0,15.387639999389648
2015-11-17,18.450000762939453,18.079999923706055,18.200000762939453,18.139999389648438,58690618.0,15.421646118164062
2015-11-18,18.450000762939453,18.0,18.229999542236328,18.15999984741211,47020962.0,15.43864917755127
2015-11-19,18.25,18.049999237060547,18.079999923706055,18.200000762939453,32778243.0,15.472654342651367
2015-11-20,18.290000915527344,18.110000610351562,18.149999618530273,18.149999618530273,36231273.0,15.430147171020508
2015-11-23,18.34000015258789,18.1200008392334,18.15999984741211,18.190000534057617,47651030.0,15.464152336120605
2015-11-24,18.229999542236328,17.700000762939453,18.229999542236328,17.8799991607666,62211098.0,15.200606346130371
2015-11-25,17.850000381469727,17.559999465942383,17.850000381469727,17.729999542236328,66101173.0,15.073083877563477
2015-11-26,17.920000076293945,17.5,17.790000915527344,17.530000686645508,63766044.0,14.903057098388672
2015-11-27,17.510000228881836,16.899999618530273,17.510000228881836,17.040000915527344,67955529.0,14.48648738861084
2015-11-30,17.31999969482422,16.979999542236328,17.06999969482422,17.200000762939453,55002022.0,14.622507095336914
2015-12-01,17.280000686645508,16.90999984741211,17.280000686645508,17.110000610351562,39788453.0,14.545995712280273
2015-12-02,17.989999771118164,17.049999237060547,17.1299991607666,17.90999984741211,102164733.0,15.22611141204834
2015-12-03,17.979999542236328,17.610000610351562,17.799999237060547,17.780000686645508,71516047.0,15.115592002868652
2015-12-04,17.690000534057617,17.1299991607666,17.600000381469727,17.25,51544534.0,14.66501522064209
2015-12-07,17.450000762939453,17.149999618530273,17.200000762939453,17.389999389648438,43689457.0,14.784036636352539
2015-12-08,17.6200008392334,17.18000030517578,17.299999237060547,17.420000076293945,45180101.0,14.809539794921875
2015-12-09,17.59000015258789,17.31999969482422,17.329999923706055,17.389999389648438,44067092.0,14.784036636352539
2015-12-10,17.649999618530273,17.209999084472656,17.389999389648438,17.260000228881836,44071740.0,14.673516273498535
2015-12-11,17.260000228881836,16.65999984741211,17.229999542236328,16.920000076293945,114185613.0,14.384468078613281
2015-12-14,17.09000015258789,16.5,16.75,17.059999465942383,94142190.0,14.503487586975098
2015-12-15,17.059999465942383,16.899999618530273,17.030000686645508,17.030000686645508,46157831.0,14.477983474731445
2015-12-16,17.09000015258789,16.8700008392334,17.079999923706055,16.959999084472656,30786339.0,14.418473243713379
2015-12-17,17.1200008392334,16.950000762939453,17.0,17.100000381469727,50191055.0,14.537493705749512
2015-12-18,18.059999465942383,17.040000915527344,17.09000015258789,17.520000457763672,156986555.0,14.89455509185791
2015-12-21,18.450000762939453,17.350000381469727,17.43000030517578,18.229999542236328,152603076.0,15.49815845489502
2015-12-22,18.31999969482422,18.059999465942383,18.139999389648438,18.270000457763672,94006477.0,15.532164573669434
2015-12-23,18.709999084472656,18.170000076293945,18.280000686645508,18.190000534057617,108842854.0,15.464152336120605
2015-12-24,18.309999465942383,18.010000228881836,18.18000030517578,18.139999389648438,37409210.0,15.421646118164062
2015-12-25,18.360000610351562,18.200000762939453,18.219999313354492,18.329999923706055,48926300.0,15.583172798156738
2015-12-28,18.389999389648438,17.799999237060547,18.350000381469727,17.84000015258789,48737935.0,15.16660213470459
2015-12-29,17.969999313354492,17.709999084472656,17.829999923706055,17.940000534057617,36577477.0,15.251618385314941
2015-12-30,18.299999237060547,17.549999237060547,17.899999618530273,18.260000228881836,71266569.0,15.523662567138672
2015-12-31,18.329999923706055,17.90999984741211,18.1200008392334,17.989999771118164,72164923.0,15.294122695922852
2016-01-04,17.950000762939453,17.15999984741211,17.90999984741211,17.280000686645508,37340569.0,14.690521240234375
2016-01-05,17.549999237060547,17.0,17.170000076293945,17.229999542236328,51577796.0,14.648012161254883
2016-01-06,17.329999923706055,17.059999465942383,17.200000762939453,17.309999465942383,31982691.0,14.716024398803711
2016-01-07,17.149999618530273,16.510000228881836,17.149999618530273,16.670000076293945,19981533.0,14.171930313110352
2016-01-08,17.059999465942383,16.610000610351562,16.799999237060547,16.809999465942383,60822777.0,14.290950775146484
2016-01-11,16.68000030517578,16.0,16.68000030517578,16.040000915527344,65491242.0,13.636340141296387
2016-01-12,16.25,15.880000114440918,16.030000686645508,15.979999542236328,46828222.0,13.58533000946045
2016-01-13,16.209999084472656,15.779999732971191,16.209999084472656,15.869999885559082,57343596.0,13.491813659667969
2016-01-14,15.960000038146973,15.520000457763672,15.550000190734863,15.890000343322754,42963031.0,13.508817672729492
2016-01-15,15.920000076293945,15.449999809265137,15.869999885559082,15.479999542236328,34421564.0,13.160258293151855
2016-01-18,15.699999809265137,15.359999656677246,15.390000343322754,15.420000076293945,26735062.0,13.109249114990234
2016-01-19,15.770000457763672,15.350000381469727,15.579999923706055,15.710000038146973,38835180.0,13.355792045593262
2016-01-20,15.680000305175781,15.239999771118164,15.5600004196167,15.520000457763672,38930681.0,13.194263458251953
2016-01-21,15.680000305175781,15.279999732971191,15.40999984741211,15.300000190734863,35322411.0,13.007230758666992
2016-01-22,15.489999771118164,15.130000114440918,15.479999542236328,15.279999732971191,30700816.0,12.990227699279785
2016-01-25,15.489999771118164,15.199999809265137,15.289999961853027,15.479999542236328,21843950.0,13.160258293151855
2016-01-26,15.390000343322754,14.779999732971191,15.329999923706055,14.859999656677246,30208597.0,12.633166313171387
2016-01-27,15.220000267028809,14.84000015258789,14.960000038146973,15.0,51268841.0,12.75218677520752
2016-01-28,15.0600004196167,14.619999885559082,14.960000038146973,14.720000267028809,25477946.0,12.51414680480957
2016-01-29,15.079999923706055,14.619999885559082,14.75,14.989999771118164,36467461.0,12.743685722351074
2016-02-01,15.180000305175781,14.479999542236328,14.979999542236328,14.720000267028809,27035594.0,12.51414680480957
2016-02-02,14.949999809265137,14.649999618530273,14.649999618530273,14.850000381469727,18777772.0,12.624665260314941
2016-02-03,14.800000190734863,14.550000190734863,14.720000267028809,14.670000076293945,23660799.0,12.471638679504395
2016-02-04,14.930000305175781,14.6899995803833,14.789999961853027,14.880000114440918,22319314.0,12.650169372558594
2016-02-05,14.930000305175781,14.779999732971191,14.899999618530273,14.859999656677246,16885368.0,12.633166313171387
2016-02-15,14.819999694824219,14.470000267028809,14.5,14.65999984741211,19290819.0,12.463136672973633
2016-02-16,15.050000190734863,14.720000267028809,14.770000457763672,14.9399995803833,26569833.0,12.701178550720215
2016-02-17,15.069999694824219,14.880000114440918,14.949999809265137,15.039999961853027,38285480.0,12.78619384765625
2016-02-18,15.0600004196167,14.869999885559082,14.949999809265137,14.899999618530273,28765190.0,12.6671724319458
2016-02-19,14.9399995803833,14.680000305175781,14.899999618530273,14.75,22515437.0,12.539650917053223
2016-02-22,15.109999656677246,14.789999961853027,14.880000114440918,15.010000228881836,38640686.0,12.760689735412598
2016-02-23,15.010000228881836,14.720000267028809,15.010000228881836,14.829999923706055,24862800.0,12.607662200927734
2016-02-24,14.869999885559082,14.670000076293945,14.75,14.8100004196167,21475072.0,12.59066104888916
2016-02-25,14.8100004196167,14.210000038146973,14.8100004196167,14.25,51130623.0,12.114578247070312
2016-02-26,14.569999694824219,14.279999732971191,14.350000381469727,14.449999809265137,28683994.0,12.28460693359375
2016-02-29,14.600000381469727,14.039999961853027,14.430000305175781,14.5600004196167,48318546.0,12.37812328338623
2016-03-01,14.779999732971191,14.359999656677246,14.5600004196167,14.649999618530273,32028783.0,12.454634666442871
2016-03-02,14.970000267028809,14.720000267028809,14.789999961853027,14.960000038146973,60456293.0,12.718181610107422
2016-03-03,15.1899995803833,14.90999984741211,14.949999809265137,15.149999618530273,53511876.0,12.87971019744873
2016-03-04,16.020000457763672,15.020000457763672,15.140000343322754,15.970000267028809,164467881.0,13.576828956604004
2016-03-07,16.0,15.649999618530273,15.899999618530273,15.779999732971191,41066485.0,13.415300369262695
2016-03-08,15.989999771118164,15.210000038146973,15.779999732971191,15.960000038146973,45257082.0,13.568326950073242
2016-03-09,16.079999923706055,15.40999984741211,15.729999542236328,16.049999237060547,74232024.0,13.6448392868042
2016-03-10,15.979999542236328,15.649999618530273,15.819999694824219,15.65999984741211,19886994.0,13.31328296661377
2016-03-11,15.779999732971191,15.420000076293945,15.59000015258789,15.760000228881836,32789560.0,13.398298263549805
2016-03-14,16.040000915527344,15.649999618530273,15.779999732971191,15.720000267028809,31496816.0,13.364291191101074
2016-03-15,15.989999771118164,15.600000381469727,15.8100004196167,15.859999656677246,35520508.0,13.483312606811523
2016-03-16,16.450000762939453,15.789999961853027,15.880000114440918,16.420000076293945,123657453.0,13.959394454956055
2016-03-17,16.399999618530273,16.110000610351562,16.389999389648438,16.229999542236328,46071149.0,13.797865867614746
2016-03-18,16.399999618530273,16.040000915527344,16.389999389648438,16.170000076293945,59577653.0,13.746857643127441
2016-03-21,16.440000534057617,16.110000610351562,16.209999084472656,16.219999313354492,50253793.0,13.7893648147583
2016-03-22,16.420000076293945,16.15999984741211,16.270000457763672,16.190000534057617,33741962.0,13.763861656188965
2016-03-23,16.290000915527344,16.18000030517578,16.260000228881836,16.18000030517578,19140021.0,13.75536060333252
2016-03-24,16.229999542236328,16.010000228881836,16.18000030517578,16.110000610351562,23990803.0,13.695850372314453
2016-03-25,16.200000762939453,16.100000381469727,16.1200008392334,16.1299991607666,15929295.0,13.712850570678711
2016-03-28,16.200000762939453,15.8100004196167,16.149999618530273,15.850000381469727,22137582.0,13.474811553955078
2016-03-29,16.049999237060547,15.760000228881836,15.899999618530273,15.789999961853027,19716528.0,13.423802375793457
2016-03-30,16.299999237060547,15.779999732971191,15.789999961853027,16.239999771118164,29675475.0,13.806367874145508
2016-03-31,16.350000381469727,16.020000457763672,16.299999237060547,16.09000015258789,25949603.0,13.678847312927246
2016-04-01,16.299999237060547,15.979999542236328,16.18000030517578,16.270000457763672,38488344.0,13.83187198638916
2016-04-05,16.3700008392334,16.06999969482422,16.1299991607666,16.34000015258789,39296938.0,13.891382217407227
2016-04-06,16.350000381469727,16.190000534057617,16.209999084472656,16.260000228881836,30072583.0,13.823371887207031
2016-04-07,16.350000381469727,16.049999237060547,16.31999969482422,16.100000381469727,29556313.0,13.687348365783691
2016-04-08,16.209999084472656,15.979999542236328,16.0,16.15999984741211,22439805.0,13.738356590270996
2016-04-11,16.56999969482422,16.149999618530273,16.15999984741211,16.309999465942383,31780847.0,13.865878105163574
2016-04-12,16.40999984741211,16.1200008392334,16.40999984741211,16.290000915527344,17456359.0,13.848875999450684
2016-04-13,16.68000030517578,16.0,16.389999389648438,16.479999542236328,40046940.0,14.01040267944336
2016-04-14,16.68000030517578,16.3700008392334,16.5,16.459999084472656,22984200.0,13.993398666381836
2016-04-15,17.040000915527344,16.459999084472656,16.559999465942383,16.93000030517578,58833767.0,14.392969131469727
2016-04-18,17.270000457763672,16.719999313354492,16.760000228881836,17.059999465942383,50523260.0,14.503487586975098
2016-04-19,17.229999542236328,17.020000457763672,17.209999084472656,17.110000610351562,30079607.0,14.545995712280273
2016-04-20,17.360000610351562,16.799999237060547,17.110000610351562,17.329999923706055,78748333.0,14.733027458190918
2016-04-21,17.93000030517578,17.170000076293945,17.270000457763672,17.690000534057617,79412106.0,15.039078712463379
2016-04-22,18.020000457763672,17.559999465942383,17.600000381469727,17.8700008392334,55625558.0,15.192107200622559
2016-04-25,17.959999084472656,17.40999984741211,17.75,17.899999618530273,39667820.0,15.217610359191895
2016-04-26,17.950000762939453,17.600000381469727,17.809999465942383,17.90999984741211,39021652.0,15.22611141204834
2016-04-27,17.950000762939453,17.809999465942383,17.899999618530273,17.8799991607666,25071611.0,15.200606346130371
2016-04-28,17.93000030517578,17.670000076293945,17.93000030517578,17.8799991607666,28195786.0,15.200606346130371
2016-04-29,17.920000076293945,17.729999542236328,17.8700008392334,17.75,19001557.0,15.090086936950684
2016-05-03,17.850000381469727,17.559999465942383,17.790000915527344,17.700000762939453,35053706.0,15.047581672668457
2016-05-04,17.709999084472656,17.59000015258789,17.700000762939453,17.649999618530273,24388752.0,15.005075454711914
2016-05-05,17.700000762939453,17.459999084472656,17.649999618530273,17.6200008392334,20305075.0,14.979569435119629
2016-05-06,17.649999618530273,17.299999237060547,17.6200008392334,17.31999969482422,29666028.0,14.724525451660156
2016-05-09,17.450000762939453,17.209999084472656,17.329999923706055,17.299999237060547,23597962.0,14.70752239227295
2016-05-10,17.40999984741211,16.979999542236328,17.110000610351562,17.040000915527344,28801521.0,14.48648738861084
2016-05-11,17.31999969482422,17.059999465942383,17.059999465942383,17.149999618530273,20807100.0,14.580000877380371
2016-05-12,17.579999923706055,17.020000457763672,17.020000457763672,17.459999084472656,26079241.0,14.843544006347656
2016-05-13,17.6200008392334,17.34000015258789,17.40999984741211,17.56999969482422,23912086.0,14.937063217163086
2016-05-16,17.639999389648438,17.479999542236328,17.549999237060547,17.5,37999862.0,14.877552032470703
2016-05-17,17.530000686645508,17.389999389648438,17.489999771118164,17.479999542236328,13498637.0,14.860548973083496
2016-05-18,17.8700008392334,17.389999389648438,17.40999984741211,17.81999969482422,46174348.0,15.149598121643066
2016-05-19,17.860000610351562,17.670000076293945,17.739999771118164,17.809999465942383,17097754.0,15.141097068786621
2016-05-20,17.93000030517578,17.700000762939453,17.760000228881836,17.8799991607666,14502842.0,15.200606346130371
2016-05-23,17.969999313354492,17.479999542236328,17.8799991607666,17.520000457763672,16849858.0,14.89455509185791
2016-05-24,17.510000228881836,17.31999969482422,17.510000228881836,17.329999923706055,8825574.0,14.733027458190918
2016-05-25,17.59000015258789,17.440000534057617,17.59000015258789,17.549999237060547,10291661.0,14.920059204101562
2016-05-26,17.799999237060547,17.5,17.5,17.690000534057617,12788326.0,15.039078712463379
2016-05-27,17.770000457763672,17.6200008392334,17.770000457763672,17.65999984741211,7414410.0,15.013574600219727
2016-05-30,17.8700008392334,17.6200008392334,17.75,17.84000015258789,20754633.0,15.16660213470459
2016-05-31,18.030000686645508,17.809999465942383,17.8799991607666,18.0,41139084.0,15.302624702453613
2016-06-01,18.09000015258789,17.729999542236328,18.09000015258789,17.829999923706055,22013672.0,15.158099174499512
2016-06-02,17.8799991607666,17.65999984741211,17.81999969482422,17.729999542236328,10755312.0,15.073083877563477
2016-06-03,17.829999923706055,17.709999084472656,17.799999237060547,17.780000686645508,9852612.0,15.115592002868652
2016-06-06,17.829999923706055,17.559999465942383,17.729999542236328,17.639999389648438,12770352.0,14.99657154083252
2016-06-07,17.8700008392334,17.59000015258789,17.760000228881836,17.799999237060547,11250355.0,15.13259506225586
2016-06-08,17.84000015258789,17.649999618530273,17.75,17.770000457763672,9514926.0,15.107091903686523
2016-06-13,17.790000915527344,17.290000915527344,17.579999923706055,17.31999969482422,16220713.0,14.724525451660156
2016-06-14,17.5,17.290000915527344,17.329999923706055,17.3799991607666,10953458.0,14.775532722473145
2016-06-15,17.459999084472656,17.25,17.25,17.389999389648438,18735848.0,14.784036636352539
2016-06-16,17.459999084472656,17.260000228881836,17.260000228881836,17.399999618530273,22113862.0,14.792535781860352
2016-06-17,17.670000076293945,17.3700008392334,17.3799991607666,17.5,13760241.0,14.877552032470703
2016-06-20,17.6299991607666,17.420000076293945,17.6200008392334,17.510000228881836,15697188.0,14.886054039001465
2016-06-21,17.700000762939453,17.5,17.530000686645508,17.540000915527344,11327069.0,14.91156005859375
2016-06-22,17.600000381469727,17.459999084472656,17.5,17.5,10067280.0,14.877552032470703
2016-06-23,17.530000686645508,17.239999771118164,17.520000457763672,17.260000228881836,16061133.0,14.673516273498535
2016-06-24,17.3799991607666,17.18000030517578,17.260000228881836,17.25,60859919.0,14.66501522064209
2016-06-27,17.329999923706055,17.18000030517578,17.25,17.280000686645508,19507706.0,14.690521240234375
2016-06-28,17.31999969482422,17.209999084472656,17.25,17.290000915527344,13011644.0,14.699021339416504
2016-06-29,17.489999771118164,17.270000457763672,17.309999465942383,17.450000762939453,21673574.0,14.835044860839844
2016-06-30,17.549999237060547,17.389999389648438,17.469999313354492,17.5,17540455.0,14.877552032470703
2016-07-01,17.65999984741211,17.489999771118164,17.5,17.6299991607666,10987843.0,14.988070487976074
2016-07-04,17.920000076293945,17.6299991607666,17.6299991607666,17.719999313354492,17703319.0,15.064583778381348
2016-07-05,17.790000915527344,17.450000762939453,17.790000915527344,17.559999465942383,18612287.0,14.928559303283691
2016-07-06,17.540000915527344,17.309999465942383,17.530000686645508,17.420000076293945,20750617.0,14.809539794921875
2016-07-07,17.520000457763672,17.350000381469727,17.40999984741211,17.510000228881836,15267455.0,14.886054039001465
2016-07-08,17.510000228881836,17.350000381469727,17.5,17.389999389648438,15216146.0,14.784036636352539
2016-07-11,17.549999237060547,17.399999618530273,17.489999771118164,17.479999542236328,16014159.0,14.860548973083496
2016-07-12,17.75,17.459999084472656,17.479999542236328,17.709999084472656,25432037.0,15.056079864501953
2016-07-13,17.389999389648438,17.020000457763672,17.1299991607666,17.049999237060547,28897003.0,15.082619667053223
2016-07-14,17.15999984741211,17.0,17.06999969482422,17.09000015258789,12689532.0,15.118005752563477
2016-07-15,17.170000076293945,17.079999923706055,17.079999923706055,17.139999389648438,11071520.0,15.16223430633545
2016-07-18,17.489999771118164,17.1299991607666,17.149999618530273,17.260000228881836,24665203.0,15.268388748168945
2016-07-19,17.329999923706055,17.09000015258789,17.260000228881836,17.1200008392334,13979788.0,15.144543647766113
2016-07-20,17.139999389648438,17.020000457763672,17.100000381469727,17.06999969482422,11715176.0,15.100314140319824
2016-07-21,17.270000457763672,17.06999969482422,17.06999969482422,17.239999771118164,14602427.0,15.250697135925293
2016-07-22,17.25,17.030000686645508,17.25,17.079999923706055,10029423.0,15.109160423278809
2016-07-25,17.18000030517578,17.010000228881836,17.09000015258789,17.1200008392334,8101064.0,15.144543647766113
2016-07-26,17.200000762939453,17.049999237060547,17.049999237060547,17.170000076293945,11738263.0,15.188774108886719
2016-07-27,17.3799991607666,16.889999389648438,17.200000762939453,17.3700008392334,32117298.0,15.365697860717773
2016-07-28,17.290000915527344,17.09000015258789,17.190000534057617,17.139999389648438,19631362.0,15.16223430633545
2016-07-29,17.229999542236328,17.040000915527344,17.149999618530273,17.15999984741211,12191855.0,15.179927825927734
2016-08-01,17.239999771118164,17.100000381469727,17.149999618530273,17.18000030517578,19899307.0,15.197619438171387
2016-08-02,17.25,17.1200008392334,17.209999084472656,17.149999618530273,9829628.0,15.171083450317383
2016-08-03,17.15999984741211,17.010000228881836,17.079999923706055,17.06999969482422,9358504.0,15.100314140319824
2016-08-04,17.1200008392334,16.979999542236328,17.110000610351562,17.059999465942383,11819369.0,15.091466903686523
2016-08-05,17.149999618530273,17.049999237060547,17.059999465942383,17.100000381469727,16765602.0,15.126850128173828
2016-08-08,17.149999618530273,17.06999969482422,17.139999389648438,17.1299991607666,13151009.0,15.153389930725098
2016-08-09,17.200000762939453,17.100000381469727,17.1299991607666,17.170000076293945,25438728.0,15.188774108886719
2016-08-10,17.290000915527344,17.149999618530273,17.170000076293945,17.280000686645508,18767677.0,15.28608226776123
2016-08-11,17.8700008392334,17.260000228881836,17.299999237060547,17.450000762939453,31236343.0,15.436467170715332
2016-08-12,18.0,17.469999313354492,17.510000228881836,17.989999771118164,44516136.0,15.914156913757324
2016-08-15,18.989999771118164,18.020000457763672,18.100000381469727,18.420000076293945,81739230.0,16.294538497924805
2016-08-16,18.8700008392334,18.1200008392334,18.639999389648438,18.309999465942383,60274344.0,16.19723129272461
2016-08-17,18.68000030517578,18.309999465942383,18.43000030517578,18.399999618530273,21907973.0,16.276845932006836
2016-08-18,18.649999618530273,18.1299991607666,18.329999923706055,18.229999542236328,32383832.0,16.126462936401367
2016-08-19,18.75,18.309999465942383,18.34000015258789,18.6200008392334,39254763.0,16.471460342407227
2016-08-22,18.799999237060547,18.510000228881836,18.6200008392334,18.690000534057617,20821260.0,16.533384323120117
2016-08-23,19.0,18.520000457763672,18.610000610351562,18.65999984741211,28823168.0,16.50684356689453
2016-08-24,18.700000762939453,18.43000030517578,18.65999984741211,18.6200008392334,19140890.0,16.471460342407227
2016-08-25,18.639999389648438,18.190000534057617,18.56999969482422,18.510000228881836,19466504.0,16.374155044555664
2016-08-26,18.600000381469727,18.440000534057617,18.489999771118164,18.549999237060547,16920681.0,16.40953826904297
2016-08-29,18.479999542236328,18.030000686645508,18.459999084472656,18.270000457763672,20536484.0,16.161848068237305
2016-08-30,18.520000457763672,18.229999542236328,18.239999771118164,18.440000534057617,19118919.0,16.31222915649414
2016-08-31,18.760000228881836,18.360000610351562,18.360000610351562,18.6299991607666,15610697.0,16.480308532714844
2016-09-01,18.780000686645508,18.549999237060547,18.600000381469727,18.6200008392334,15545243.0,16.471460342407227
2016-09-02,18.719999313354492,18.479999542236328,18.520000457763672,18.68000030517578,17861657.0,16.524538040161133
2016-09-05,18.81999969482422,18.56999969482422,18.68000030517578,18.75,19865500.0,16.58646011352539
2016-09-06,18.780000686645508,18.43000030517578,18.75,18.510000228881836,17939403.0,16.374155044555664
2016-09-07,18.6200008392334,18.399999618530273,18.510000228881836,18.559999465942383,17706315.0,16.41838264465332
2016-09-08,18.6299991607666,18.479999542236328,18.579999923706055,18.530000686645508,8320207.0,16.391845703125
2016-09-09,18.56999969482422,18.309999465942383,18.520000457763672,18.329999923706055,8670862.0,16.214923858642578
2016-09-12,18.18000030517578,17.809999465942383,18.15999984741211,17.899999618530273,28128406.0,15.834539413452148
2016-09-13,18.079999923706055,17.899999618530273,17.90999984741211,17.90999984741211,13541708.0,15.84338665008545
2016-09-14,17.989999771118164,17.479999542236328,17.989999771118164,17.540000915527344,22219675.0,15.516081809997559
2016-09-19,17.8799991607666,17.549999237060547,17.549999237060547,17.809999465942383,16820168.0,15.754922866821289
2016-09-20,17.850000381469727,17.670000076293945,17.799999237060547,17.739999771118164,10250971.0,15.69300365447998
2016-09-21,17.950000762939453,17.75,17.75,17.8799991607666,7672304.0,15.816848754882812
2016-09-22,18.170000076293945,17.8799991607666,17.989999771118164,17.969999313354492,12354837.0,15.896463394165039
2016-09-23,18.09000015258789,17.93000030517578,17.989999771118164,17.979999542236328,13553186.0,15.905309677124023
2016-09-26,18.09000015258789,17.850000381469727,17.90999984741211,18.0,14699757.0,15.923003196716309
2016-09-27,18.100000381469727,17.940000534057617,17.969999313354492,18.06999969482422,10001267.0,15.984922409057617
2016-09-28,18.059999465942383,17.829999923706055,18.059999465942383,17.889999389648438,10734706.0,15.825693130493164
2016-09-29,18.06999969482422,17.920000076293945,17.959999084472656,18.0,10309280.0,15.923003196716309
2016-09-30,18.100000381469727,17.950000762939453,17.959999084472656,18.0,8430817.0,15.923003196716309
2016-10-10,18.3799991607666,18.030000686645508,18.030000686645508,18.299999237060547,19093895.0,16.188383102416992
2016-10-11,18.489999771118164,18.260000228881836,18.329999923706055,18.329999923706055,12929420.0,16.214923858642578
2016-10-12,18.309999465942383,18.100000381469727,18.280000686645508,18.149999618530273,10479969.0,16.055692672729492
2016-10-13,18.209999084472656,18.049999237060547,18.149999618530273,18.09000015258789,10559824.0,16.00261688232422
2016-10-14,18.149999618530273,18.0,18.100000381469727,18.100000381469727,12238516.0,16.011465072631836
2016-10-17,18.100000381469727,17.829999923706055,18.06999969482422,17.860000610351562,12238087.0,15.79915714263916
2016-10-18,17.989999771118164,17.84000015258789,17.860000610351562,17.93000030517578,14301948.0,15.861078262329102
2016-10-19,18.049999237060547,17.829999923706055,17.93000030517578,17.8799991607666,11930149.0,15.816848754882812
2016-10-20,17.979999542236328,17.829999923706055,17.899999618530273,17.889999389648438,12357910.0,15.825693130493164
2016-10-21,17.93000030517578,17.81999969482422,17.90999984741211,17.90999984741211,12436352.0,15.84338665008545
2016-10-24,18.420000076293945,17.860000610351562,17.93000030517578,18.309999465942383,29156035.0,16.19723129272461
2016-10-25,18.459999084472656,18.09000015258789,18.309999465942383,18.1299991607666,19758214.0,16.038000106811523
2016-10-26,18.149999618530273,17.950000762939453,18.1200008392334,17.969999313354492,14336807.0,15.896463394165039
2016-10-27,18.059999465942383,17.770000457763672,18.059999465942383,17.809999465942383,21825012.0,15.754922866821289
2016-10-28,18.049999237060547,17.799999237060547,17.799999237060547,17.899999618530273,20411626.0,15.834539413452148
2016-10-31,17.959999084472656,17.719999313354492,17.8700008392334,17.860000610351562,12893323.0,15.79915714263916
2016-11-01,17.989999771118164,17.790000915527344,17.8700008392334,17.979999542236328,18940536.0,15.905309677124023
2016-11-02,17.940000534057617,17.760000228881836,17.860000610351562,17.84000015258789,30953599.0,15.781465530395508
2016-11-03,17.969999313354492,17.790000915527344,17.829999923706055,17.93000030517578,27080968.0,15.861078262329102
2016-11-04,18.0,17.8700008392334,17.899999618530273,17.90999984741211,26938815.0,15.84338665008545
2016-11-07,17.93000030517578,17.850000381469727,17.90999984741211,17.889999389648438,20825832.0,15.825693130493164
2016-11-08,18.059999465942383,17.889999389648438,17.920000076293945,17.989999771118164,26234851.0,15.914156913757324
2016-11-09,18.079999923706055,17.770000457763672,18.0,17.889999389648438,34243788.0,15.825693130493164
2016-11-10,18.110000610351562,17.940000534057617,17.950000762939453,18.0,27117031.0,15.923003196716309
2016-11-11,18.079999923706055,17.93000030517578,17.950000762939453,18.020000457763672,27634854.0,15.940694808959961
2016-11-14,18.25,17.950000762939453,18.0,18.040000915527344,35354071.0,15.958388328552246
2016-11-15,18.239999771118164,18.030000686645508,18.100000381469727,18.18000030517578,25650732.0,16.082233428955078
2016-11-16,18.290000915527344,18.049999237060547,18.229999542236328,18.1200008392334,23521274.0,16.029157638549805
2016-11-17,18.139999389648438,18.010000228881836,18.110000610351562,18.1200008392334,27177326.0,16.029157638549805
2016-11-18,18.15999984741211,18.030000686645508,18.1200008392334,18.100000381469727,18551458.0,16.011465072631836
2016-11-21,18.68000030517578,18.079999923706055,18.079999923706055,18.34000015258789,41347641.0,16.22376823425293
2016-11-22,18.489999771118164,18.280000686645508,18.3700008392334,18.3700008392334,52492006.0,16.25031089782715
2016-11-23,18.899999618530273,18.3700008392334,18.399999618530273,18.84000015258789,66351510.0,16.666074752807617
2016-11-24,18.969999313354492,18.610000610351562,18.770000457763672,18.739999771118164,26750197.0,16.577611923217773
2016-11-25,19.020000457763672,18.65999984741211,18.799999237060547,18.989999771118164,40943311.0,16.798765182495117
2016-11-28,19.200000762939453,18.520000457763672,19.100000381469727,18.649999618530273,85146467.0,16.49799919128418
2016-11-29,18.760000228881836,18.510000228881836,18.649999618530273,18.75,49107994.0,16.58646011352539
2016-11-30,18.81999969482422,18.469999313354492,18.760000228881836,18.549999237060547,39129809.0,16.40953826904297
2016-12-01,18.639999389648438,18.40999984741211,18.549999237060547,18.489999771118164,53798959.0,16.356462478637695
2016-12-02,18.540000915527344,18.239999771118164,18.530000686645508,18.489999771118164,48392142.0,16.356462478637695
2016-12-05,18.670000076293945,18.34000015258789,18.389999389648438,18.65999984741211,50351765.0,16.50684356689453
2016-12-06,18.780000686645508,18.56999969482422,18.65999984741211,18.600000381469727,31729059.0,16.453767776489258
2016-12-07,18.709999084472656,18.579999923706055,18.649999618530273,18.6200008392334,12167226.0,16.471460342407227
2016-12-08,18.8799991607666,18.6200008392334,18.670000076293945,18.760000228881836,26930735.0,16.595308303833008
2016-12-09,19.34000015258789,18.75,18.760000228881836,19.18000030517578,62582113.0,16.96684455871582
2016-12-12,19.649999618530273,18.899999618530273,19.15999984741211,19.25,79488183.0,17.028766632080078
2016-12-13,19.200000762939453,18.809999465942383,19.09000015258789,18.8799991607666,24933178.0,16.701457977294922
2016-12-14,19.139999389648438,18.799999237060547,18.799999237060547,18.81999969482422,32780688.0,16.64838218688965
2016-12-15,18.729999542236328,18.200000762939453,18.729999542236328,18.239999771118164,36612461.0,16.13530731201172
2016-12-16,18.399999618530273,18.1200008392334,18.239999771118164,18.18000030517578,24216836.0,16.082233428955078
2016-12-19,18.18000030517578,17.93000030517578,18.149999618530273,18.010000228881836,24624487.0,15.93184757232666
2016-12-20,17.989999771118164,17.700000762939453,17.989999771118164,17.790000915527344,29800167.0,15.73723316192627
2016-12-21,17.979999542236328,17.770000457763672,17.829999923706055,17.809999465942383,30868403.0,15.754922866821289
2016-12-22,17.850000381469727,17.649999618530273,17.850000381469727,17.719999313354492,21923062.0,15.675310134887695
2016-12-23,17.770000457763672,17.540000915527344,17.770000457763672,17.600000381469727,18108164.0,15.569157600402832
2016-12-26,17.770000457763672,17.389999389648438,17.559999465942383,17.75,16343100.0,15.701848983764648
2016-12-27,17.81999969482422,17.649999618530273,17.729999542236328,17.709999084472656,10090799.0,15.666463851928711
2016-12-28,17.770000457763672,17.489999771118164,17.719999313354492,17.6200008392334,26787189.0,15.586851119995117
2016-12-29,17.6200008392334,17.43000030517578,17.600000381469727,17.489999771118164,28439191.0,15.471851348876953
2016-12-30,17.610000610351562,17.469999313354492,17.530000686645508,17.600000381469727,22725952.0,15.569157600402832
2017-01-03,17.979999542236328,17.56999969482422,17.600000381469727,17.959999084472656,30458320.0,15.887618064880371
2017-01-04,18.110000610351562,17.850000381469727,17.899999618530273,18.020000457763672,25665746.0,15.940694808959961
2017-01-05,18.209999084472656,18.030000686645508,18.049999237060547,18.100000381469727,24563935.0,16.011465072631836
2017-01-06,18.15999984741211,17.959999084472656,18.100000381469727,17.959999084472656,17487854.0,15.887618064880371
2017-01-09,18.1299991607666,17.90999984741211,18.049999237060547,17.940000534057617,17346031.0,15.869924545288086
2017-01-10,18.09000015258789,17.90999984741211,17.950000762939453,17.940000534057617,10668237.0,15.869924545288086
2017-01-11,18.06999969482422,17.93000030517578,18.030000686645508,17.959999084472656,13428968.0,15.887618064880371
2017-01-12,18.1299991607666,17.940000534057617,17.950000762939453,18.0,14095858.0,15.923003196716309
2017-01-13,18.3799991607666,17.979999542236328,18.0,18.219999313354492,25117871.0,16.117612838745117
2017-01-16,18.59000015258789,18.15999984741211,18.18000030517578,18.579999923706055,75104666.0,16.436077117919922
2017-01-17,18.59000015258789,18.43000030517578,18.5,18.450000762939453,23566010.0,16.321077346801758
2017-01-18,18.610000610351562,18.469999313354492,18.489999771118164,18.59000015258789,17879565.0,16.444923400878906
2017-01-19,18.739999771118164,18.510000228881836,18.549999237060547,18.520000457763672,13117422.0,16.382999420166016
2017-01-20,18.649999618530273,18.469999313354492,18.540000915527344,18.59000015258789,21739051.0,16.444923400878906
2017-01-23,18.760000228881836,18.40999984741211,18.68000030517578,18.5,19879818.0,16.36530876159668
2017-01-24,18.8799991607666,18.5,18.59000015258789,18.8700008392334,25543630.0,16.692611694335938
2017-01-25,18.950000762939453,18.68000030517578,18.809999465942383,18.8799991607666,15272178.0,16.701457977294922
2017-01-26,19.25,18.81999969482422,18.899999618530273,19.0,27318666.0,16.807613372802734
2017-02-03,19.079999923706055,18.65999984741211,19.079999923706055,18.700000762939453,23307310.0,16.54222869873047
2017-02-06,18.899999618530273,18.540000915527344,18.8799991607666,18.6200008392334,24044319.0,16.471460342407227
2017-02-07,18.68000030517578,18.549999237060547,18.6299991607666,18.56999969482422,22941249.0,16.427228927612305
2017-02-08,18.600000381469727,18.479999542236328,18.549999237060547,18.600000381469727,19710326.0,16.453767776489258
2017-02-09,18.93000030517578,18.59000015258789,18.59000015258789,18.729999542236328,22249868.0,16.568767547607422
2017-02-10,18.969999313354492,18.729999542236328,18.860000610351562,18.899999618530273,39642813.0,16.719152450561523
2017-02-13,19.09000015258789,18.889999389648438,18.899999618530273,18.969999313354492,25330996.0,16.78107261657715
2017-02-14,19.030000686645508,18.809999465942383,19.0,18.8700008392334,23787741.0,16.692611694335938
2017-02-15,19.229999542236328,18.899999618530273,18.969999313354492,19.1299991607666,59684478.0,16.922611236572266
2017-02-16,19.34000015258789,19.040000915527344,19.190000534057617,19.139999389648438,35223424.0,16.93145751953125
2017-02-17,19.229999542236328,18.979999542236328,19.190000534057617,19.020000457763672,17980608.0,16.825305938720703
2017-02-20,19.5,18.979999542236328,19.030000686645508,19.399999618530273,44635085.0,17.161455154418945
2017-02-21,19.809999465942383,19.389999389648438,19.43000030517578,19.40999984741211,30056784.0,17.17030143737793
2017-02-22,19.56999969482422,19.299999237060547,19.43000030517578,19.399999618530273,22550262.0,17.161455154418945
2017-02-23,19.440000534057617,19.270000457763672,19.40999984741211,19.3799991607666,15656602.0,17.14376449584961
2017-02-24,19.5,19.270000457763672,19.3799991607666,19.43000030517578,20702260.0,17.187997817993164
2017-02-27,19.56999969482422,19.260000228881836,19.3799991607666,19.40999984741211,25452155.0,17.17030143737793
2017-02-28,19.579999923706055,19.360000610351562,19.399999618530273,19.440000534057617,16595374.0,17.196842193603516
2017-03-01,19.510000228881836,19.280000686645508,19.450000762939453,19.34000015258789,23983933.0,17.108381271362305
2017-03-02,19.450000762939453,19.06999969482422,19.3799991607666,19.100000381469727,24151335.0,16.896074295043945
2017-03-03,19.170000076293945,18.950000762939453,19.06999969482422,19.010000228881836,16972146.0,16.816457748413086
2017-03-06,19.389999389648438,19.0,19.010000228881836,19.059999465942383,23808114.0,16.860689163208008
2017-03-07,19.290000915527344,18.969999313354492,19.100000381469727,19.239999771118164,25247832.0,17.01991844177246
2017-03-08,19.350000381469727,19.079999923706055,19.1200008392334,19.290000915527344,19486576.0,17.064151763916016
2017-03-09,19.25,18.920000076293945,19.25,19.049999237060547,23195322.0,16.851842880249023
2017-03-10,19.049999237060547,18.829999923706055,19.020000457763672,18.90999984741211,20905258.0,16.727996826171875
2017-03-13,19.049999237060547,18.809999465942383,18.889999389648438,19.030000686645508,17056107.0,16.834152221679688
2017-03-14,19.190000534057617,19.020000457763672,19.040000915527344,19.100000381469727,18159274.0,16.896074295043945
2017-03-15,19.1299991607666,18.959999084472656,19.100000381469727,19.010000228881836,21828414.0,16.816457748413086
2017-03-16,19.25,19.020000457763672,19.100000381469727,19.059999465942383,31185472.0,16.860689163208008
2017-03-17,19.209999084472656,18.780000686645508,19.170000076293945,18.809999465942383,35535357.0,16.639535903930664
2017-03-20,18.950000762939453,18.610000610351562,18.889999389648438,18.760000228881836,33463011.0,16.595308303833008
2017-03-21,18.829999923706055,18.649999618530273,18.75,18.760000228881836,40184805.0,16.595308303833008
2017-03-22,18.75,18.479999542236328,18.739999771118164,18.520000457763672,46907976.0,16.382999420166016
2017-03-23,18.809999465942383,18.479999542236328,18.520000457763672,18.639999389648438,40943140.0,16.489152908325195
2017-03-24,18.790000915527344,18.6299991607666,18.770000457763672,18.780000686645508,32781646.0,16.612998962402344
2017-03-27,19.31999969482422,18.790000915527344,18.790000915527344,19.100000381469727,80019192.0,16.896074295043945
2017-03-28,19.309999465942383,18.90999984741211,19.25,18.969999313354492,42027343.0,16.78107261657715
2017-03-29,19.15999984741211,18.979999542236328,18.989999771118164,19.09000015258789,44934719.0,16.88722801208496
2017-03-30,19.149999618530273,18.959999084472656,19.09000015258789,19.020000457763672,25726855.0,16.825305938720703
2017-03-31,19.25,19.020000457763672,19.020000457763672,19.170000076293945,33962346.0,16.957998275756836
2017-04-05,19.290000915527344,19.010000228881836,19.219999313354492,19.06999969482422,48602592.0,16.869535446166992
2017-04-06,19.110000610351562,18.93000030517578,19.049999237060547,19.040000915527344,34096737.0,16.843000411987305
2017-04-07,19.079999923706055,18.81999969482422,19.049999237060547,18.889999389648438,44034033.0,16.71030616760254
2017-04-10,18.969999313354492,18.700000762939453,18.93000030517578,18.90999984741211,32313532.0,16.727996826171875
2017-04-11,19.049999237060547,18.8799991607666,18.90999984741211,19.020000457763672,39407570.0,16.825305938720703
2017-04-12,19.1200008392334,18.899999618530273,19.020000457763672,19.049999237060547,32143538.0,16.851842880249023
2017-04-13,19.049999237060547,18.850000381469727,19.040000915527344,18.920000076293945,26704897.0,16.736845016479492
2017-04-14,18.940000534057617,18.649999618530273,18.90999984741211,18.81999969482422,30142700.0,16.64838218688965
2017-04-17,18.899999618530273,18.600000381469727,18.770000457763672,18.8799991607666,40758304.0,16.701457977294922
2017-04-18,18.850000381469727,18.600000381469727,18.799999237060547,18.600000381469727,31585792.0,16.453767776489258
2017-04-19,18.75,18.399999618530273,18.579999923706055,18.459999084472656,30928072.0,16.32992172241211
2017-04-20,18.600000381469727,18.3799991607666,18.59000015258789,18.389999389648438,28367769.0,16.26799964904785
2017-04-21,18.93000030517578,18.389999389648438,18.5,18.799999237060547,49743044.0,16.630691528320312
2017-04-24,19.010000228881836,18.799999237060547,18.889999389648438,18.90999984741211,37143301.0,16.727996826171875
2017-04-25,19.059999465942383,18.780000686645508,18.950000762939453,18.959999084472656,40879001.0,16.772228240966797
2017-04-26,19.18000030517578,18.90999984741211,18.969999313354492,19.110000610351562,42419144.0,16.90492057800293
2017-04-27,19.079999923706055,18.829999923706055,19.010000228881836,18.979999542236328,34557480.0,16.789920806884766
2017-04-28,19.239999771118164,19.010000228881836,19.100000381469727,19.1299991607666,49459693.0,16.922611236572266
2017-05-02,19.209999084472656,18.940000534057617,19.139999389648438,19.010000228881836,27786907.0,16.816457748413086
2017-05-03,19.030000686645508,18.850000381469727,18.989999771118164,18.93000030517578,18057905.0,16.745689392089844
2017-05-04,18.969999313354492,18.65999984741211,18.950000762939453,18.75,39673390.0,16.58646011352539
2017-05-05,18.84000015258789,18.540000915527344,18.790000915527344,18.799999237060547,34318443.0,16.630691528320312
2017-05-08,18.860000610351562,18.649999618530273,18.670000076293945,18.790000915527344,42998487.0,16.621845245361328
2017-05-09,18.850000381469727,18.739999771118164,18.799999237060547,18.790000915527344,14905601.0,16.621845245361328
2017-05-10,19.18000030517578,18.809999465942383,18.850000381469727,19.020000457763672,42066330.0,16.825305938720703
2017-05-11,19.450000762939453,19.0,19.09000015258789,19.260000228881836,47193321.0,17.037612915039062
2017-05-12,20.3799991607666,19.190000534057617,19.25,20.34000015258789,122392416.0,17.992990493774414
2017-05-15,21.100000381469727,20.420000076293945,20.450000762939453,20.670000076293945,83559057.0,18.284914016723633
2017-05-16,20.739999771118164,20.34000015258789,20.549999237060547,20.489999771118164,64731794.0,18.12568473815918
2017-05-17,20.530000686645508,20.059999465942383,20.360000610351562,20.190000534057617,59693502.0,17.860300064086914
2017-05-18,20.31999969482422,20.010000228881836,20.010000228881836,20.25,36345421.0,17.913375854492188
2017-05-19,20.59000015258789,20.110000610351562,20.170000076293945,20.530000686645508,39179460.0,18.161069869995117
2017-05-22,21.149999618530273,20.459999084472656,20.459999084472656,20.889999389648438,57888523.0,18.479530334472656
2017-05-23,22.0,20.8799991607666,20.8799991607666,21.829999923706055,95034429.0,19.311063766479492
2017-05-24,22.260000228881836,21.540000915527344,21.81999969482422,21.90999984741211,74150674.0,19.381832122802734
2017-05-25,23.010000228881836,21.799999237060547,21.809999465942383,22.950000762939453,106667813.0,20.301828384399414
2017-05-26,23.059999465942383,22.440000534057617,22.989999771118164,22.639999389648438,78505419.0,20.02759552001953
2017-05-31,22.959999084472656,22.18000030517578,22.450000762939453,22.420000076293945,73975517.0,19.832983016967773
2017-06-01,22.649999618530273,22.229999542236328,22.329999923706055,22.59000015258789,78092238.0,19.983366012573242
2017-06-02,22.75,22.06999969482422,22.700000762939453,22.15999984741211,51019453.0,19.602983474731445
2017-06-05,22.170000076293945,21.600000381469727,21.93000030517578,21.979999542236328,65026549.0,19.443754196166992
2017-06-06,22.1299991607666,21.65999984741211,22.0,21.93000030517578,54884450.0,19.39952278137207
2017-06-07,22.579999923706055,21.950000762939453,22.020000457763672,22.520000457763672,96496305.0,19.921445846557617
2017-06-08,22.780000686645508,21.979999542236328,22.350000381469727,22.739999771118164,74865798.0,20.116060256958008
2017-06-09,23.299999237060547,22.6200008392334,22.75,22.90999984741211,83753301.0,20.266443252563477
2017-06-12,23.260000228881836,22.65999984741211,22.84000015258789,22.84000015258789,55565434.0,20.204519271850586
2017-06-13,22.979999542236328,22.299999237060547,22.899999618530273,22.489999771118164,54260816.0,19.894906997680664
2017-06-14,21.860000610351562,21.219999313354492,21.75,21.299999237060547,51801561.0,19.483285903930664
2017-06-15,21.639999389648438,20.899999618530273,21.299999237060547,20.93000030517578,67537281.0,19.14484405517578
2017-06-16,21.09000015258789,20.739999771118164,20.90999984741211,20.809999465942383,53191074.0,19.035078048706055
2017-06-19,20.809999465942383,20.809999465942383,20.809999465942383,20.809999465942383,0.0,19.035078048706055
2017-06-20,21.540000915527344,20.920000076293945,21.299999237060547,21.079999923706055,53216817.0,19.28205108642578
2017-06-21,21.350000381469727,20.84000015258789,21.290000915527344,21.309999465942383,50786321.0,19.492433547973633
2017-06-22,23.229999542236328,21.200000762939453,21.25,22.729999542236328,152388802.0,20.791318893432617
2017-06-23,23.079999923706055,22.280000686645508,22.610000610351562,23.030000686645508,94120881.0,21.065732955932617
2017-06-26,23.90999984741211,22.989999771118164,23.079999923706055,23.040000915527344,88995783.0,21.074880599975586
2017-06-27,24.579999923706055,22.729999542236328,22.940000534057617,24.360000610351562,107584636.0,22.28229522705078
2017-06-28,24.479999542236328,23.799999237060547,24.110000610351562,23.799999237060547,73712967.0,21.770057678222656
2017-06-29,24.34000015258789,23.670000076293945,24.0,24.149999618530273,59421356.0,22.090206146240234
2017-06-30,24.18000030517578,23.700000762939453,24.0,23.90999984741211,40698820.0,21.870676040649414
2017-07-03,23.799999237060547,23.329999923706055,23.799999237060547,23.520000457763672,41623871.0,21.513938903808594
2017-07-04,23.600000381469727,22.81999969482422,23.510000228881836,23.0,57363680.0,21.038291931152344
2017-07-05,24.049999237060547,22.850000381469727,22.979999542236328,23.899999618530273,78399696.0,21.861528396606445
2017-07-06,24.139999389648438,23.399999618530273,23.709999084472656,23.959999084472656,62433300.0,21.916410446166992
2017-07-07,23.899999618530273,23.049999237060547,23.799999237060547,23.260000228881836,63217985.0,21.27611541748047
2017-07-10,23.579999923706055,23.049999237060547,23.31999969482422,23.260000228881836,37203437.0,21.27611541748047
2017-07-11,24.3799991607666,23.15999984741211,23.229999542236328,24.079999923706055,73038307.0,22.02617645263672
2017-07-12,25.06999969482422,23.950000762939453,24.100000381469727,24.34000015258789,85800391.0,22.263999938964844
2017-07-13,25.049999237060547,24.209999084472656,24.34000015258789,24.899999618530273,55940416.0,22.776235580444336
2017-07-14,25.40999984741211,24.739999771118164,24.989999771118164,25.18000030517578,50806029.0,23.03235626220703
2017-07-17,25.649999618530273,24.739999771118164,25.100000381469727,25.110000610351562,70928750.0,22.968326568603516
2017-07-18,25.059999465942383,24.040000915527344,24.899999618530273,24.520000457763672,64534655.0,22.428646087646484
2017-07-19,25.3700008392334,24.399999618530273,24.440000534057617,25.219999313354492,63077091.0,23.06894302368164
2017-07-20,25.25,24.799999237060547,25.100000381469727,25.200000762939453,51433744.0,23.050649642944336
2017-07-21,25.360000610351562,24.639999389648438,25.079999923706055,24.739999771118164,32764747.0,22.6298828125
2017-07-24,25.760000228881836,24.670000076293945,24.770000457763672,25.709999084472656,62592201.0,23.517148971557617
2017-07-25,26.239999771118164,25.399999618530273,25.799999237060547,25.530000686645508,74394506.0,23.352502822875977
2017-07-26,26.040000915527344,25.15999984741211,25.520000457763672,25.459999084472656,46334311.0,23.28847312927246
2017-07-27,26.170000076293945,25.399999618530273,25.479999542236328,25.899999618530273,43453232.0,23.69094467163086
2017-07-28,26.0,25.5,25.770000457763672,25.780000686645508,28036197.0,23.581180572509766
2017-07-31,25.950000762939453,25.3799991607666,25.639999389648438,25.56999969482422,34195965.0,23.38909149169922
2017-08-01,26.149999618530273,25.350000381469727,25.579999923706055,26.139999389648438,47806569.0,23.91047477722168
2017-08-02,27.079999923706055,26.020000457763672,26.1200008392334,26.6200008392334,60628359.0,24.349536895751953
2017-08-03,26.65999984741211,25.84000015258789,26.520000457763672,25.889999389648438,51028609.0,23.68179702758789
2017-08-04,26.100000381469727,25.31999969482422,25.8700008392334,25.520000457763672,48927096.0,23.34335708618164
2017-08-07,26.100000381469727,25.399999618530273,25.399999618530273,25.979999542236328,30913583.0,23.764122009277344
2017-08-08,26.059999465942383,25.65999984741211,25.899999618530273,25.850000381469727,22046346.0,23.64521026611328
2017-08-09,26.079999923706055,25.510000228881836,25.780000686645508,25.540000915527344,29248590.0,23.361652374267578
2017-08-10,25.739999771118164,24.979999542236328,25.469999313354492,25.139999389648438,46465133.0,22.995765686035156
2017-08-11,25.260000228881836,24.440000534057617,24.969999313354492,24.489999771118164,52173238.0,22.40120506286621
2017-08-14,24.8799991607666,24.25,24.600000381469727,24.799999237060547,53594772.0,22.68476676940918
2017-08-15,25.860000610351562,24.780000686645508,24.799999237060547,25.530000686645508,53690010.0,23.352502822875977
2017-08-16,25.469999313354492,25.020000457763672,25.40999984741211,25.170000076293945,29782847.0,23.02320671081543
2017-08-17,25.299999237060547,24.850000381469727,25.190000534057617,25.059999465942383,32146044.0,22.922590255737305
2017-08-18,25.59000015258789,24.799999237060547,24.90999984741211,25.420000076293945,39734426.0,23.25188446044922
2017-08-21,25.520000457763672,25.049999237060547,25.420000076293945,25.299999237060547,31525364.0,23.142120361328125
2017-08-22,25.93000030517578,25.18000030517578,25.420000076293945,25.889999389648438,50287937.0,23.68179702758789
2017-08-23,26.829999923706055,25.829999923706055,25.979999542236328,26.520000457763672,60736801.0,24.25806427001953
2017-08-24,26.84000015258789,26.209999084472656,26.5,26.690000534057617,46161550.0,24.413564682006836
2017-08-25,27.579999923706055,26.799999237060547,26.799999237060547,27.530000686645508,66092014.0,25.181921005249023
2017-08-28,27.899999618530273,27.010000228881836,27.579999923706055,27.239999771118164,54746121.0,24.916654586791992
2017-08-29,27.459999084472656,27.059999465942383,27.260000228881836,27.139999389648438,32870241.0,24.82518196105957
2017-08-30,27.959999084472656,26.969999313354492,27.389999389648438,27.15999984741211,47205569.0,24.843477249145508
2017-08-31,27.280000686645508,26.40999984741211,27.15999984741211,26.75,59081038.0,24.468446731567383
2017-09-01,27.18000030517578,26.530000686645508,26.739999771118164,26.760000228881836,47974643.0,24.47759437561035
2017-09-04,26.989999771118164,26.420000076293945,26.540000915527344,26.959999084472656,35631693.0,24.66053581237793
2017-09-05,27.3700008392334,26.739999771118164,26.899999618530273,27.34000015258789,40573290.0,25.00812530517578
2017-09-06,27.280000686645508,26.780000686645508,27.280000686645508,26.8799991607666,32948666.0,24.587358474731445
2017-09-07,26.899999618530273,26.309999465942383,26.899999618530273,26.350000381469727,46675659.0,24.102563858032227
2017-09-08,26.600000381469727,26.290000915527344,26.360000610351562,26.3799991607666,29097213.0,24.1300048828125
2017-09-11,26.889999389648438,26.1200008392334,26.600000381469727,26.18000030517578,46759279.0,23.947063446044922
2017-09-12,26.489999771118164,25.959999084472656,26.280000686645508,26.440000534057617,42620226.0,24.18488883972168
2017-09-13,26.479999542236328,26.049999237060547,26.440000534057617,26.170000076293945,32866866.0,23.937917709350586
2017-09-14,26.25,25.649999618530273,26.18000030517578,25.860000610351562,47223452.0,23.654356002807617
2017-09-15,26.079999923706055,25.59000015258789,25.75,25.969999313354492,32786267.0,23.754974365234375
2017-09-18,26.100000381469727,25.690000534057617,25.969999313354492,25.760000228881836,51107728.0,23.56288719177246
2017-09-19,26.25,25.690000534057617,25.790000915527344,26.170000076293945,47274118.0,23.937917709350586
2017-09-20,26.31999969482422,25.81999969482422,26.110000610351562,25.889999389648438,51785947.0,23.68179702758789
2017-09-21,26.290000915527344,25.850000381469727,25.950000762939453,26.059999465942383,40927253.0,23.837299346923828
2017-09-22,26.280000686645508,25.829999923706055,25.899999618530273,25.950000762939453,28030992.0,23.73668098449707
2017-09-25,26.1200008392334,25.700000762939453,25.860000610351562,25.809999465942383,32006496.0,23.60862159729004
2017-09-26,25.899999618530273,25.639999389648438,25.709999084472656,25.709999084472656,22468076.0,23.517148971557617
2017-09-27,25.75,25.31999969482422,25.670000076293945,25.399999618530273,33779155.0,23.233591079711914
2017-09-28,25.489999771118164,25.1200008392334,25.479999542236328,25.200000762939453,34723219.0,23.050649642944336
2017-09-29,25.780000686645508,25.1299991607666,25.200000762939453,25.549999237060547,47164183.0,23.37079620361328
2017-10-09,26.989999771118164,25.889999389648438,26.799999237060547,26.079999923706055,100296537.0,23.855592727661133
2017-10-10,26.549999237060547,25.420000076293945,26.049999237060547,26.1200008392334,105250662.0,23.892181396484375
2017-10-11,26.25,25.90999984741211,26.049999237060547,26.040000915527344,48399977.0,23.81900405883789
2017-10-12,26.549999237060547,26.040000915527344,26.139999389648438,26.3700008392334,47842207.0,24.120859146118164
2017-10-13,26.549999237060547,26.15999984741211,26.3700008392334,26.200000762939453,32734325.0,23.965360641479492
2017-10-16,26.950000762939453,26.200000762939453,26.290000915527344,26.8700008392334,70703152.0,24.57821273803711
2017-10-17,27.329999923706055,26.68000030517578,26.700000762939453,27.030000686645508,58293941.0,24.724565505981445
2017-10-18,27.290000915527344,26.90999984741211,27.059999465942383,27.110000610351562,38327777.0,24.79774284362793
2017-10-19,27.299999237060547,26.920000076293945,27.15999984741211,27.100000381469727,40809614.0,24.788597106933594
2017-10-20,27.06999969482422,26.700000762939453,26.959999084472656,26.770000457763672,28130262.0,24.48674201965332
2017-10-23,26.889999389648438,26.469999313354492,26.780000686645508,26.5,34731342.0,24.239770889282227
2017-10-24,26.829999923706055,26.40999984741211,26.520000457763672,26.6200008392334,37077931.0,24.349536895751953
2017-10-25,26.889999389648438,26.399999618530273,26.56999969482422,26.799999237060547,33931969.0,24.514183044433594
2017-10-26,27.200000762939453,26.420000076293945,26.65999984741211,26.549999237060547,68850233.0,24.285505294799805
2017-10-27,28.139999389648438,26.68000030517578,26.68000030517578,28.100000381469727,122858298.0,25.703304290771484
2017-10-30,28.059999465942383,27.510000228881836,27.850000381469727,27.790000915527344,103998076.0,25.41974449157715
2017-10-31,27.600000381469727,26.90999984741211,27.5,27.100000381469727,62417334.0,24.788597106933594
2017-11-01,27.18000030517578,26.649999618530273,27.110000610351562,26.899999618530273,69513733.0,24.60565185546875
2017-11-02,27.020000457763672,26.700000762939453,26.799999237060547,27.010000228881836,36239453.0,24.70627212524414
2017-11-03,27.15999984741211,26.610000610351562,26.979999542236328,27.059999465942383,68086907.0,24.75200653076172
2017-11-06,26.940000534057617,26.270000457763672,26.899999618530273,26.610000610351562,69959123.0,24.34038734436035
2017-11-07,27.260000228881836,26.530000686645508,26.600000381469727,27.030000686645508,73061456.0,24.724565505981445
2017-11-08,27.43000030517578,26.799999237060547,27.0,27.09000015258789,72048087.0,24.779447555541992
2017-11-09,27.469999313354492,26.84000015258789,26.989999771118164,27.06999969482422,35153936.0,24.761154174804688
2017-11-10,27.219999313354492,26.59000015258789,26.90999984741211,27.06999969482422,70010839.0,24.761154174804688
2017-11-13,28.350000381469727,27.110000610351562,27.110000610351562,27.670000076293945,136763738.0,25.309980392456055
2017-11-14,28.280000686645508,27.68000030517578,27.75,28.020000457763672,84449909.0,25.630126953125
2017-11-15,28.299999237060547,27.610000610351562,27.790000915527344,27.8799991607666,69036414.0,25.50206756591797
2017-11-16,28.1299991607666,27.489999771118164,27.770000457763672,28.100000381469727,67948860.0,25.703304290771484
2017-11-17,29.5,28.299999237060547,28.299999237060547,29.3799991607666,155197518.0,26.874130249023438
2017-11-20,30.700000762939453,29.09000015258789,29.3799991607666,30.530000686645508,130959008.0,27.926044464111328
2017-11-21,31.299999237060547,30.079999923706055,30.299999237060547,30.360000610351562,111984633.0,27.770545959472656
2017-11-22,31.65999984741211,30.540000915527344,30.540000915527344,30.899999618530273,97579050.0,28.264488220214844
2017-11-23,31.1299991607666,29.5,30.799999237060547,30.0,89079547.0,27.44124984741211
2017-11-24,30.790000915527344,29.6299991607666,30.25,30.09000015258789,81263787.0,27.52357292175293
2017-11-27,29.950000762939453,28.8799991607666,29.860000610351562,29.8799991607666,98541100.0,27.331483840942383
2017-11-28,29.729999542236328,28.899999618530273,29.459999084472656,29.190000534057617,61627096.0,26.700336456298828
2017-11-29,29.690000534057617,28.809999465942383,29.309999465942383,29.559999465942383,58019644.0,27.038776397705078
2017-11-30,29.459999084472656,28.739999771118164,29.31999969482422,28.989999771118164,50183802.0,26.517393112182617
2017-12-01,29.110000610351562,28.350000381469727,28.989999771118164,28.610000610351562,67577561.0,26.169803619384766
2017-12-04,29.06999969482422,28.420000076293945,28.43000030517578,28.719999313354492,41607547.0,26.270421981811523
2017-12-05,29.59000015258789,28.719999313354492,28.719999313354492,29.489999771118164,88452920.0,26.974748611450195
2017-12-06,29.350000381469727,28.510000228881836,29.350000381469727,28.93000030517578,55265542.0,26.462512969970703
2017-12-07,29.06999969482422,27.850000381469727,28.700000762939453,28.25,64984649.0,25.84050941467285
2017-12-08,28.579999923706055,27.90999984741211,28.1200008392334,28.520000457763672,52147804.0,26.087480545043945
2017-12-11,29.0,27.959999084472656,28.440000534057617,28.93000030517578,79743013.0,26.462512969970703
2017-12-12,29.06999969482422,28.329999923706055,28.700000762939453,28.350000381469727,55109715.0,25.93198013305664
2017-12-13,28.780000686645508,27.950000762939453,28.350000381469727,28.600000381469727,53615880.0,26.16065788269043
2017-12-14,29.0,28.450000762939453,28.530000686645508,28.6299991607666,52939187.0,26.188098907470703
2017-12-15,28.600000381469727,28.0,28.56999969482422,28.059999465942383,48806521.0,25.666715621948242
2017-12-18,28.510000228881836,28.049999237060547,28.100000381469727,28.329999923706055,37389497.0,25.913686752319336
2017-12-19,29.5,28.34000015258789,28.469999313354492,29.360000610351562,77123200.0,26.855836868286133
2017-12-20,29.75,29.079999923706055,29.40999984741211,29.469999313354492,55439985.0,26.956453323364258
2017-12-21,30.0,29.200000762939453,29.3700008392334,29.639999389648438,56738026.0,27.111955642700195
2017-12-22,29.59000015258789,29.15999984741211,29.510000228881836,29.290000915527344,44313847.0,26.79180908203125
2017-12-25,29.969999313354492,29.1200008392334,29.190000534057617,29.290000915527344,60107575.0,26.79180908203125
2017-12-26,29.799999237060547,29.209999084472656,29.219999313354492,29.709999084472656,61399980.0,27.175983428955078
2017-12-27,29.780000686645508,28.579999923706055,29.5,28.760000228881836,63393214.0,26.307010650634766
2017-12-28,28.920000076293945,28.450000762939453,28.75,28.6299991607666,42120227.0,26.188098907470703
2017-12-29,29.040000915527344,28.610000610351562,28.6299991607666,29.020000457763672,32904289.0,26.544836044311523
2018-01-02,30.059999465942383,29.020000457763672,29.020000457763672,29.6200008392334,67591307.0,27.093660354614258
2018-01-03,30.479999542236328,29.639999389648438,29.739999771118164,29.969999313354492,71850339.0,27.413808822631836
2018-01-04,30.360000610351562,29.399999618530273,30.280000686645508,29.649999618530273,51686593.0,27.12110137939453
2018-01-05,30.25,29.459999084472656,29.8700008392334,30.100000381469727,47990820.0,27.5327205657959
2018-01-08,30.049999237060547,29.309999465942383,29.920000076293945,29.469999313354492,65857890.0,26.956453323364258
2018-01-09,29.90999984741211,29.350000381469727,29.520000457763672,29.770000457763672,39867797.0,27.230867385864258
2018-01-10,30.770000457763672,29.579999923706055,29.65999984741211,30.530000686645508,79928286.0,27.926044464111328
2018-01-11,31.149999618530273,30.399999618530273,30.520000457763672,30.920000076293945,54074486.0,28.282779693603516
2018-01-12,31.579999923706055,31.020000457763672,31.1200008392334,31.510000228881836,48734315.0,28.822460174560547
2018-01-15,32.400001525878906,31.299999237060547,31.479999542236328,31.940000534057617,67314601.0,29.215784072875977
2018-01-16,32.279998779296875,31.540000915527344,31.799999237060547,31.889999389648438,65281903.0,29.170047760009766
2018-01-17,33.11000061035156,31.5,32.099998474121094,31.690000534057617,102654638.0,28.987106323242188
2018-01-18,32.75,32.099998474121094,32.099998474121094,32.31999969482422,81103971.0,29.563371658325195
2018-01-19,33.349998474121094,32.209999084472656,32.65999984741211,32.459999084472656,84132890.0,29.691431045532227
2018-01-22,33.63999938964844,32.150001525878906,32.18000030517578,33.08000183105469,94572955.0,30.258554458618164
2018-01-23,34.16999816894531,33.20000076293945,33.20000076293945,34.04999923706055,86899482.0,31.14581871032715
2018-01-24,35.349998474121094,33.45000076293945,34.25,33.849998474121094,117648367.0,30.962875366210938
2018-01-25,34.02000045776367,32.900001525878906,34.0099983215332,33.40999984741211,78904029.0,30.560405731201172
2018-01-26,34.29999923706055,33.189998626708984,33.189998626708984,33.470001220703125,70667394.0,30.61528968811035
2018-01-29,34.08000183105469,32.810001373291016,33.5,32.97999954223633,68492095.0,30.167078018188477
2018-01-30,33.15999984741211,32.40999984741211,32.900001525878906,32.56999969482422,36571313.0,29.792049407958984
2018-01-31,33.9900016784668,32.220001220703125,32.34000015258789,33.939998626708984,66479420.0,31.045196533203125
2018-02-01,34.91999816894531,33.849998474121094,34.04999923706055,34.45000076293945,69284961.0,31.511699676513672
2018-02-02,34.58000183105469,33.689998626708984,34.040000915527344,34.5,49473207.0,31.557435989379883
2018-02-05,35.11000061035156,33.79999923706055,33.83000183105469,34.88999938964844,74328591.0,31.91417121887207
2018-02-06,34.689998626708984,33.4900016784668,34.099998474121094,34.619998931884766,141691337.0,31.667200088500977
2018-02-07,34.93000030517578,32.099998474121094,34.58000183105469,32.38999938964844,150288262.0,29.62740135192871
2018-02-08,32.380001068115234,30.829999923706055,31.950000762939453,31.280000686645508,106982961.0,28.612075805664062
2018-02-09,30.809999465942383,28.600000381469727,30.329999923706055,30.709999084472656,132753969.0,28.09069061279297
2018-02-12,30.639999389648438,29.399999618530273,30.399999618530273,30.049999237060547,87696616.0,27.486982345581055
2018-02-13,31.270000457763672,30.350000381469727,30.3799991607666,30.90999984741211,79926773.0,28.273632049560547
2018-02-14,31.469999313354492,30.420000076293945,30.950000762939453,31.3700008392334,33494293.0,28.694400787353516
2018-02-22,32.20000076293945,31.18000030517578,31.8799991607666,31.5,67768109.0,28.813312530517578
2018-02-23,32.099998474121094,31.219999313354492,31.5,31.780000686645508,51500754.0,29.069429397583008
2018-02-26,32.349998474121094,31.229999542236328,31.889999389648438,31.510000228881836,71861812.0,28.822460174560547
2018-02-27,31.649999618530273,30.649999618530273,31.56999969482422,30.8700008392334,71533820.0,28.237045288085938
2018-02-28,30.75,30.010000228881836,30.3799991607666,30.299999237060547,53257706.0,27.715660095214844
2018-03-01,30.860000610351562,30.010000228881836,30.030000686645508,30.399999618530273,40276961.0,27.807132720947266
2018-03-02,30.459999084472656,30.020000457763672,30.1200008392334,30.030000686645508,33875997.0,27.468692779541016
2018-03-05,30.579999923706055,29.920000076293945,30.100000381469727,30.149999618530273,33620119.0,27.57845687866211
2018-03-06,30.469999313354492,29.489999771118164,30.389999389648438,30.040000915527344,61883656.0,27.47783851623535
2018-03-07,31.079999923706055,30.350000381469727,30.5,30.770000457763672,84233444.0,28.14557456970215
2018-03-08,31.059999465942383,30.40999984741211,30.850000381469727,30.920000076293945,40500723.0,28.282779693603516
2018-03-09,31.5,30.979999542236328,31.200000762939453,31.149999618530273,35510045.0,28.4931640625
2018-03-12,31.489999771118164,30.799999237060547,31.440000534057617,30.84000015258789,58173696.0,28.209604263305664
2018-03-13,31.3799991607666,30.6299991607666,30.899999618530273,30.729999542236328,37374686.0,28.108985900878906
2018-03-14,30.600000381469727,30.209999084472656,30.56999969482422,30.389999389648438,26317599.0,27.797985076904297
2018-03-15,30.68000030517578,30.209999084472656,30.209999084472656,30.520000457763672,24195976.0,27.91689682006836
2018-03-16,30.68000030517578,30.100000381469727,30.56999969482422,30.1299991607666,36802429.0,27.56015968322754
2018-03-19,30.739999771118164,29.899999618530273,30.010000228881836,30.709999084472656,32273332.0,28.09069061279297
2018-03-20,31.100000381469727,30.510000228881836,30.549999237060547,30.989999771118164,38239459.0,28.346811294555664
2018-03-21,31.799999237060547,31.1200008392334,31.280000686645508,31.260000228881836,58514545.0,28.593782424926758
2018-03-22,31.530000686645508,30.559999465942383,31.280000686645508,31.229999542236328,44627524.0,28.56633949279785
2018-03-23,30.399999618530273,29.850000381469727,30.299999237060547,30.309999465942383,86642819.0,27.724807739257812
2018-03-26,30.260000228881836,28.75,30.260000228881836,29.110000610351562,90578029.0,26.627161026000977
2018-03-27,29.690000534057617,28.5,29.549999237060547,28.719999313354492,80543133.0,26.270421981811523
2018-03-28,29.440000534057617,28.25,28.399999618530273,28.700000762939453,78797873.0,26.25212860107422
2018-03-29,29.790000915527344,28.200000762939453,28.729999542236328,29.309999465942383,67949417.0,26.810100555419922
2018-03-30,29.5,28.979999542236328,29.3700008392334,29.09000015258789,35675322.0,26.608863830566406
2018-04-02,29.610000610351562,28.899999618530273,29.0,29.010000228881836,47738697.0,26.535688400268555
2018-04-03,28.969999313354492,28.549999237060547,28.860000610351562,28.809999465942383,30225398.0,26.352746963500977
2018-04-04,29.270000457763672,28.6200008392334,28.8799991607666,28.760000228881836,37782179.0,26.307010650634766
2018-04-09,29.170000076293945,28.639999389648438,28.860000610351562,28.84000015258789,27742411.0,26.38018798828125
2018-04-10,30.31999969482422,28.610000610351562,28.84000015258789,30.290000915527344,58601460.0,27.70651626586914
2018-04-11,30.950000762939453,30.049999237060547,30.34000015258789,30.489999771118164,56043306.0,27.889455795288086
2018-04-12,30.5,29.790000915527344,30.5,29.93000030517578,33767498.0,27.377220153808594
2018-04-13,30.350000381469727,29.520000457763672,30.049999237060547,29.540000915527344,26010873.0,27.020484924316406
2018-04-16,29.200000762939453,27.950000762939453,29.200000762939453,28.110000610351562,91462703.0,25.71245002746582
2018-04-17,28.290000915527344,27.579999923706055,28.25,27.690000534057617,61074971.0,25.328271865844727
2018-04-18,28.350000381469727,27.360000610351562,28.280000686645508,28.139999389648438,65977970.0,25.739891052246094
2018-04-19,28.75,28.020000457763672,28.18000030517578,28.239999771118164,42432862.0,25.831363677978516
2018-04-20,28.25,27.799999237060547,28.049999237060547,28.209999084472656,39799455.0,25.80392074584961
2018-04-23,28.450000762939453,27.90999984741211,27.93000030517578,28.290000915527344,30152180.0,25.877098083496094
2018-04-24,29.5,28.299999237060547,28.299999237060547,28.860000610351562,67026412.0,26.398483276367188
2018-04-25,29.09000015258789,28.610000610351562,28.860000610351562,28.81999969482422,25167546.0,26.361892700195312
2018-04-26,29.31999969482422,28.549999237060547,29.100000381469727,28.799999237060547,33960749.0,26.343599319458008
2018-04-27,29.440000534057617,28.34000015258789,28.899999618530273,29.329999923706055,57507932.0,26.828393936157227
2018-05-02,30.100000381469727,29.3700008392334,29.979999542236328,29.559999465942383,49057035.0,27.038776397705078
2018-05-03,29.68000030517578,28.75,29.34000015258789,29.299999237060547,32174138.0,26.80095100402832
2018-05-04,29.290000915527344,28.610000610351562,29.280000686645508,28.739999771118164,33769717.0,26.28871726989746
2018-05-07,29.0,28.520000457763672,28.770000457763672,28.93000030517578,30749361.0,26.462512969970703
2018-05-08,29.889999389648438,28.8799991607666,29.0,29.68000030517578,50312902.0,27.148544311523438
2018-05-09,29.899999618530273,29.530000686645508,29.700000762939453,29.75,22262572.0,27.21257209777832
2018-05-10,30.190000534057617,29.399999618530273,30.0,29.84000015258789,32219188.0,27.29489517211914
2018-05-11,30.200000762939453,29.68000030517578,29.729999542236328,30.079999923706055,43534500.0,27.51442527770996
2018-05-14,31.209999084472656,30.299999237060547,30.5,30.81999969482422,70766757.0,28.191308975219727
2018-05-15,30.850000381469727,30.31999969482422,30.850000381469727,30.559999465942383,32987550.0,27.95348358154297
2018-05-16,30.40999984741211,29.8799991607666,30.3799991607666,29.969999313354492,34451912.0,27.413808822631836
2018-05-17,30.209999084472656,29.600000381469727,30.0,29.799999237060547,29046705.0,27.2583065032959
2018-05-18,30.56999969482422,29.56999969482422,29.770000457763672,30.459999084472656,39401791.0,27.862014770507812
2018-05-21,30.989999771118164,30.139999389648438,30.719999313354492,30.270000457763672,41521642.0,27.688220977783203
2018-05-22,30.239999771118164,29.6299991607666,30.139999389648438,29.81999969482422,36542624.0,27.276601791381836
2018-05-23,29.920000076293945,29.510000228881836,29.799999237060547,29.610000610351562,29651343.0,27.084514617919922
2018-05-24,29.68000030517578,29.0,29.600000381469727,29.100000381469727,35522498.0,26.618013381958008
2018-05-25,29.43000030517578,28.989999771118164,29.079999923706055,29.209999084472656,25150520.0,26.7186279296875
2018-05-28,29.31999969482422,28.40999984741211,29.229999542236328,28.799999237060547,60507216.0,26.343599319458008
2018-05-29,28.979999542236328,28.40999984741211,28.649999618530273,28.940000534057617,48053415.0,26.47165870666504
2018-05-30,28.6299991607666,28.280000686645508,28.5,28.299999237060547,33958888.0,25.88624382019043
2018-05-31,29.020000457763672,28.360000610351562,28.389999389648438,28.780000686645508,52292583.0,26.325305938720703
2018-06-01,28.979999542236328,28.5,28.780000686645508,28.600000381469727,29325987.0,26.16065788269043
2018-06-04,29.280000686645508,28.6200008392334,28.90999984741211,29.25,43334396.0,26.755220413208008
2018-06-05,29.350000381469727,28.899999618530273,29.170000076293945,29.260000228881836,37288225.0,26.76436424255371
2018-06-06,29.260000228881836,28.760000228881836,29.170000076293945,28.799999237060547,34560815.0,26.343599319458008
2018-06-07,29.270000457763672,28.760000228881836,28.899999618530273,28.899999618530273,49443068.0,26.435070037841797
2018-06-08,28.780000686645508,28.18000030517578,28.75,28.200000762939453,42621627.0,25.794775009155273
2018-06-11,28.649999618530273,27.940000534057617,28.200000762939453,28.6299991607666,37833156.0,26.188098907470703
2018-06-12,28.959999084472656,28.6200008392334,28.6200008392334,28.739999771118164,31197155.0,26.28871726989746
2018-06-13,28.969999313354492,28.600000381469727,28.75,28.709999084472656,26753233.0,26.261276245117188
2018-06-14,29.049999237060547,28.43000030517578,28.649999618530273,28.56999969482422,34338356.0,26.133216857910156
2018-06-15,29.079999923706055,28.420000076293945,28.469999313354492,28.940000534057617,41954931.0,26.47165870666504
2018-06-19,29.239999771118164,28.450000762939453,28.639999389648438,28.989999771118164,120609433.0,26.517393112182617
2018-06-20,28.8799991607666,28.31999969482422,28.780000686645508,28.510000228881836,36452637.0,26.07833480834961
2018-06-21,29.059999465942383,28.520000457763672,28.520000457763672,28.649999618530273,31621666.0,26.206392288208008
2018-06-22,28.780000686645508,28.280000686645508,28.670000076293945,28.6200008392334,22199749.0,26.178951263427734
2018-06-25,28.709999084472656,27.649999618530273,28.68000030517578,27.670000076293945,48216015.0,25.309980392456055
2018-06-26,27.489999771118164,26.200000762939453,27.479999542236328,26.899999618530273,62322818.0,24.60565185546875
2018-06-27,26.8799991607666,26.100000381469727,26.68000030517578,26.329999923706055,44268936.0,24.084270477294922
2018-06-28,26.299999237060547,25.600000381469727,26.25,25.850000381469727,43970014.0,23.64521026611328
2018-06-29,26.59000015258789,25.969999313354492,25.979999542236328,26.440000534057617,30911069.0,24.18488883972168
2018-07-02,26.729999542236328,25.299999237060547,26.440000534057617,25.440000534057617,43518710.0,23.270179748535156
2018-07-03,25.469999313354492,24.700000762939453,25.440000534057617,25.219999313354492,65858403.0,23.06894302368164
2018-07-04,25.510000228881836,24.959999084472656,25.18000030517578,25.049999237060547,36964950.0,22.913442611694336
2018-07-05,25.520000457763672,24.940000534057617,25.170000076293945,25.440000534057617,49592511.0,23.270179748535156
2018-07-06,26.18000030517578,24.979999542236328,25.489999771118164,25.84000015258789,44125891.0,23.636064529418945
2018-07-09,27.020000457763672,26.0,26.0,26.950000762939453,52705816.0,24.651390075683594
2018-07-10,27.100000381469727,26.559999465942383,27.010000228881836,26.799999237060547,32684186.0,24.514183044433594
2018-07-11,26.790000915527344,26.0,26.079999923706055,26.600000381469727,31671258.0,24.331241607666016
2018-07-12,26.450000762939453,25.5,25.799999237060547,26.040000915527344,46942652.0,24.595712661743164
2018-07-13,26.299999237060547,25.969999313354492,26.280000686645508,26.229999542236328,24706106.0,24.77517318725586
2018-07-16,26.579999923706055,25.579999923706055,26.170000076293945,25.670000076293945,35932194.0,24.246232986450195
2018-07-17,25.670000076293945,25.100000381469727,25.5,25.3700008392334,28936901.0,23.962873458862305
2018-07-18,25.940000534057617,25.209999084472656,25.56999969482422,25.290000915527344,33235525.0,23.887310028076172
2018-07-19,25.889999389648438,25.5,25.579999923706055,25.6200008392334,39528670.0,24.199007034301758
2018-07-20,27.450000762939453,25.399999618530273,25.6200008392334,27.3799991607666,101089231.0,25.86138916015625
2018-07-23,28.149999618530273,26.979999542236328,27.389999389648438,27.860000610351562,92410884.0,26.31476593017578
2018-07-24,28.600000381469727,27.56999969482422,27.860000610351562,27.75,69453892.0,26.210866928100586
2018-07-25,28.450000762939453,27.850000381469727,28.200000762939453,28.219999313354492,43021684.0,26.65479850769043
2018-07-26,28.950000762939453,27.8799991607666,28.360000610351562,28.1200008392334,45865724.0,26.560346603393555
2018-07-27,28.479999542236328,27.610000610351562,28.1200008392334,28.09000015258789,30843001.0,26.53200912475586
2018-07-30,28.850000381469727,27.899999618530273,28.09000015258789,28.610000610351562,38339128.0,27.023168563842773
2018-07-31,28.729999542236328,27.950000762939453,28.600000381469727,28.389999389648438,34827776.0,26.815370559692383
2018-08-01,29.09000015258789,27.850000381469727,28.690000534057617,27.8700008392334,53686611.0,26.3242130279541
2018-08-02,28.100000381469727,27.0,27.799999237060547,27.18000030517578,57192390.0,25.672481536865234
2018-08-03,27.739999771118164,27.18000030517578,27.329999923706055,27.239999771118164,29811645.0,25.729154586791992
2018-08-06,28.09000015258789,27.200000762939453,27.3799991607666,27.59000015258789,38596405.0,26.059741973876953
2018-08-07,28.5,27.489999771118164,27.59000015258789,28.479999542236328,51396000.0,26.90037727355957
2018-08-08,28.600000381469727,28.010000228881836,28.600000381469727,28.110000610351562,28244143.0,26.550899505615234
2018-08-09,28.959999084472656,27.899999618530273,27.940000534057617,28.770000457763672,40392118.0,27.174293518066406
2018-08-10,28.850000381469727,28.1299991607666,28.809999465942383,28.440000534057617,27144565.0,26.86259651184082
2018-08-13,28.1200008392334,27.25,28.1200008392334,27.709999084472656,46760018.0,26.173086166381836
2018-08-14,27.790000915527344,27.239999771118164,27.65999984741211,27.510000228881836,26591733.0,25.98417854309082
2018-08-15,27.530000686645508,26.56999969482422,27.510000228881836,26.700000762939453,38443306.0,25.219106674194336
2018-08-16,27.139999389648438,26.200000762939453,26.290000915527344,26.739999771118164,38370246.0,25.256887435913086
2018-08-17,27.200000762939453,26.440000534057617,27.100000381469727,26.520000457763672,25936325.0,25.049089431762695
2018-08-20,27.110000610351562,26.420000076293945,26.989999771118164,26.959999084472656,36955056.0,25.464683532714844
2018-08-21,27.420000076293945,26.889999389648438,27.040000915527344,27.100000381469727,36990629.0,25.596920013427734
2018-08-22,27.200000762939453,26.81999969482422,27.190000534057617,27.040000915527344,20268137.0,25.540246963500977
2018-08-23,27.450000762939453,26.81999969482422,27.139999389648438,27.299999237060547,32131989.0,25.785825729370117
2018-08-24,28.299999237060547,26.959999084472656,27.149999618530273,27.700000762939453,48026975.0,26.16364097595215
2018-08-27,28.610000610351562,27.850000381469727,28.049999237060547,28.540000915527344,51080755.0,26.957050323486328
2018-08-28,29.010000228881836,28.540000915527344,28.56999969482422,28.6200008392334,36844355.0,27.03261375427246
2018-08-29,29.0,28.450000762939453,28.6299991607666,28.760000228881836,26096941.0,27.16484832763672
2018-08-30,28.8700008392334,28.079999923706055,28.729999542236328,28.139999389648438,27257333.0,26.57923698425293
2018-08-31,28.75,27.979999542236328,28.010000228881836,28.290000915527344,46088148.0,26.720916748046875
2018-09-03,28.440000534057617,27.959999084472656,28.31999969482422,28.139999389648438,26070101.0,26.57923698425293
2018-09-04,28.75,27.93000030517578,28.18000030517578,28.639999389648438,32822355.0,27.051504135131836
2018-09-05,28.479999542236328,27.68000030517578,28.350000381469727,27.690000534057617,35940314.0,26.15419578552246
2018-09-06,27.850000381469727,27.43000030517578,27.700000762939453,27.5,24591932.0,25.974733352661133
2018-09-07,28.200000762939453,27.600000381469727,27.649999618530273,28.170000076293945,39719587.0,26.607572555541992
2018-09-10,28.299999237060547,27.780000686645508,27.959999084472656,27.899999618530273,26378471.0,26.35254669189453
2018-09-11,28.100000381469727,27.139999389648438,27.950000762939453,27.399999618530273,33469330.0,25.880279541015625
2018-09-12,27.600000381469727,27.010000228881836,27.219999313354492,27.399999618530273,22987613.0,25.880279541015625
2018-09-13,28.020000457763672,27.290000915527344,27.940000534057617,27.760000228881836,30676478.0,26.220312118530273
2018-09-14,27.989999771118164,27.68000030517578,27.989999771118164,27.8799991607666,17546004.0,26.333656311035156
2018-09-17,27.780000686645508,27.3700008392334,27.729999542236328,27.450000762939453,16220219.0,25.927507400512695
2018-09-18,28.25,27.3799991607666,27.450000762939453,28.18000030517578,39937229.0,26.61701774597168
2018-09-19,28.649999618530273,27.959999084472656,28.15999984741211,28.399999618530273,43273486.0,26.824813842773438
2018-09-20,28.850000381469727,28.3700008392334,28.579999923706055,28.510000228881836,28658273.0,26.928714752197266
2018-09-21,30.299999237060547,28.450000762939453,28.700000762939453,30.299999237060547,77837295.0,28.61943244934082
2018-09-25,30.09000015258789,29.31999969482422,29.829999923706055,29.6200008392334,52738186.0,27.977149963378906
2018-09-26,30.989999771118164,29.40999984741211,29.75,30.450000762939453,74931799.0,28.7611141204834
2018-09-27,30.690000534057617,30.010000228881836,30.260000228881836,30.43000030517578,40257193.0,28.742223739624023
2018-09-28,31.110000610351562,30.299999237060547,30.670000076293945,30.690000534057617,55600815.0,28.987804412841797
2018-10-08,30.09000015258789,29.360000610351562,29.700000762939453,29.43000030517578,62333382.0,27.797687530517578
2018-10-09,29.690000534057617,29.0,29.329999923706055,29.399999618530273,42149330.0,27.769350051879883
2018-10-10,29.889999389648438,29.149999618530273,29.350000381469727,29.600000381469727,39000377.0,27.95825958251953
2018-10-11,29.06999969482422,28.110000610351562,28.65999984741211,28.450000762939453,61547691.0,26.87204360961914
2018-10-12,29.3700008392334,28.459999084472656,28.700000762939453,29.15999984741211,66130702.0,27.542661666870117
2018-10-15,29.18000030517578,28.549999237060547,29.15999984741211,28.739999771118164,34999884.0,27.145957946777344
2018-10-16,29.799999237060547,28.739999771118164,28.81999969482422,29.100000381469727,57769191.0,27.485990524291992
2018-10-17,29.5,28.18000030517578,29.399999618530273,29.0,66876404.0,27.391538619995117
2018-10-18,28.850000381469727,27.8799991607666,28.780000686645508,27.899999618530273,57441873.0,26.35254669189453
2018-10-19,29.3799991607666,27.5,27.75,29.209999084472656,76703229.0,27.589889526367188
2018-10-22,30.540000915527344,29.530000686645508,29.530000686645508,30.0,84079684.0,28.33607292175293
2018-10-23,30.15999984741211,28.75,30.15999984741211,29.020000457763672,59411438.0,27.410429000854492
2018-10-24,30.31999969482422,29.110000610351562,29.110000610351562,29.389999389648438,63582428.0,27.759906768798828
2018-10-25,29.719999313354492,28.739999771118164,28.770000457763672,29.65999984741211,55841884.0,28.014930725097656
2018-10-26,29.920000076293945,28.979999542236328,29.639999389648438,29.600000381469727,49576295.0,27.95825958251953
2018-10-29,29.799999237060547,27.420000076293945,29.799999237060547,27.850000381469727,95487744.0,26.305322647094727
2018-10-30,28.860000610351562,27.579999923706055,28.1200008392334,28.350000381469727,74357588.0,26.777589797973633
2018-10-31,28.979999542236328,28.389999389648438,28.799999237060547,28.90999984741211,66601308.0,27.306528091430664
2018-11-01,29.649999618530273,28.65999984741211,29.450000762939453,29.049999237060547,68260026.0,27.438762664794922
2018-11-02,30.450000762939453,29.40999984741211,29.899999618530273,30.329999923706055,122005102.0,28.647769927978516
2018-11-05,30.229999542236328,29.709999084472656,29.850000381469727,30.0,42833488.0,28.33607292175293
2018-11-06,30.110000610351562,29.360000610351562,30.0,29.8700008392334,37506553.0,28.21328353881836
2018-11-07,30.200000762939453,29.530000686645508,29.8799991607666,29.56999969482422,54986767.0,27.929922103881836
2018-11-08,30.3700008392334,29.799999237060547,30.020000457763672,30.010000228881836,47914976.0,28.345518112182617
2018-11-09,29.600000381469727,28.489999771118164,29.600000381469727,28.600000381469727,119302121.0,27.013723373413086
2018-11-12,28.700000762939453,28.229999542236328,28.399999618530273,28.559999465942383,68397744.0,26.975940704345703
2018-11-13,28.770000457763672,28.049999237060547,28.100000381469727,28.579999923706055,50035645.0,26.994831085205078
2018-11-14,28.649999618530273,28.0,28.579999923706055,28.15999984741211,53587479.0,26.598127365112305
2018-11-15,28.469999313354492,28.079999923706055,28.239999771118164,28.3799991607666,35412435.0,26.805923461914062
2018-11-16,28.68000030517578,28.190000534057617,28.3799991607666,28.479999542236328,49695528.0,26.90037727355957
2018-11-19,29.040000915527344,28.450000762939453,28.700000762939453,28.950000762939453,50288177.0,27.344310760498047
2018-11-20,28.84000015258789,28.309999465942383,28.790000915527344,28.420000076293945,33827788.0,26.843706130981445
2018-11-21,28.43000030517578,28.100000381469727,28.200000762939453,28.399999618530273,32337787.0,26.824813842773438
2018-11-22,28.450000762939453,28.100000381469727,28.40999984741211,28.299999237060547,27585849.0,26.730361938476562
2018-11-23,28.350000381469727,27.8799991607666,28.290000915527344,27.8799991607666,32538936.0,26.333656311035156
2018-11-26,28.350000381469727,27.90999984741211,28.0,28.270000457763672,27546954.0,26.7020263671875
2018-11-27,28.3799991607666,27.850000381469727,28.219999313354492,27.989999771118164,33765856.0,26.43755531311035
2018-11-28,28.350000381469727,28.049999237060547,28.06999969482422,28.280000686645508,29087389.0,26.71147346496582
2018-11-29,28.600000381469727,28.299999237060547,28.5,28.299999237060547,39794993.0,26.730361938476562
2018-11-30,28.579999923706055,28.209999084472656,28.260000228881836,28.549999237060547,25438081.0,26.966495513916016
2018-12-03,29.6299991607666,28.93000030517578,29.489999771118164,29.459999084472656,69025556.0,27.82602310180664
2018-12-04,29.6299991607666,29.309999465942383,29.420000076293945,29.56999969482422,32368558.0,27.929922103881836
2018-12-05,29.56999969482422,29.0,29.15999984741211,29.3700008392334,26230736.0,27.741016387939453
2018-12-06,29.149999618530273,28.780000686645508,28.899999618530273,28.899999618530273,37338023.0,27.297082901000977
2018-12-07,29.190000534057617,28.530000686645508,29.09000015258789,28.579999923706055,30522873.0,26.994831085205078
2018-12-10,28.5,28.219999313354492,28.299999237060547,28.34000015258789,26698642.0,26.768142700195312
2018-12-11,28.549999237060547,28.280000686645508,28.350000381469727,28.510000228881836,22729013.0,26.928714752197266
2018-12-12,29.0,28.40999984741211,29.0,28.459999084472656,20209393.0,26.881486892700195
2018-12-13,29.06999969482422,28.40999984741211,28.530000686645508,28.75,55152033.0,27.15540313720703
2018-12-14,28.610000610351562,28.200000762939453,28.56999969482422,28.329999923706055,39815540.0,26.758697509765625
2018-12-17,28.5,28.100000381469727,28.329999923706055,28.290000915527344,31130374.0,26.720916748046875
2018-12-18,28.260000228881836,27.850000381469727,28.049999237060547,27.90999984741211,41460993.0,26.36199378967285
2018-12-19,27.989999771118164,26.579999923706055,27.920000076293945,26.770000457763672,82965478.0,25.28522300720215
2018-12-20,26.600000381469727,25.649999618530273,26.479999542236328,25.90999984741211,101575505.0,24.47292137145996
2018-12-21,25.8700008392334,25.25,25.8700008392334,25.389999389648438,87574990.0,23.981761932373047
2018-12-24,25.459999084472656,24.920000076293945,25.200000762939453,25.450000762939453,64971791.0,24.038436889648438
2018-12-25,25.559999465942383,24.770000457763672,25.0,25.290000915527344,74992294.0,23.887310028076172
2018-12-26,25.229999542236328,24.850000381469727,25.200000762939453,24.850000381469727,44678702.0,23.47171401977539
2018-12-27,25.219999313354492,24.81999969482422,25.190000534057617,24.850000381469727,64018096.0,23.47171401977539
2018-12-28,25.360000610351562,24.90999984741211,24.950000762939453,25.200000762939453,61338228.0,23.802303314208984
2019-01-02,25.200000762939453,24.399999618530273,25.149999618530273,24.56999969482422,55516612.0,23.207242965698242
2019-01-03,25.049999237060547,24.3799991607666,24.399999618530273,24.8799991607666,37410758.0,23.50004768371582
2019-01-04,25.649999618530273,24.649999618530273,24.760000228881836,25.510000228881836,66853140.0,24.095108032226562
2019-01-07,25.649999618530273,25.290000915527344,24.760000228881836,25.520000457763672,45604029.0,24.10455322265625
2019-01-08,25.510000228881836,25.15999984741211,25.5,25.219999313354492,26928031.0,23.821191787719727
2019-01-09,26.100000381469727,25.219999313354492,25.219999313354492,25.700000762939453,63820048.0,24.27457046508789
2019-01-10,26.079999923706055,25.469999313354492,25.5,25.850000381469727,42630689.0,24.416248321533203
2019-01-11,26.579999923706055,25.75,25.850000381469727,26.459999084472656,49391033.0,24.992414474487305
2019-01-14,26.559999465942383,26.219999313354492,26.459999084472656,26.309999465942383,29424462.0,24.850736618041992
2019-01-15,26.829999923706055,26.299999237060547,26.309999465942383,26.799999237060547,36671891.0,25.31355857849121
2019-01-16,26.8799991607666,26.610000610351562,26.700000762939453,26.850000381469727,22995524.0,25.36078643798828
2019-01-17,26.850000381469727,26.43000030517578,26.850000381469727,26.469999313354492,32368214.0,25.001861572265625
2019-01-18,27.260000228881836,26.459999084472656,26.469999313354492,27.100000381469727,54639785.0,25.596920013427734
2019-01-21,27.700000762939453,27.030000686645508,27.079999923706055,27.329999923706055,41558808.0,25.81416130065918
2019-01-22,27.450000762939453,26.760000228881836,27.299999237060547,26.979999542236328,34907241.0,25.48357391357422
2019-01-23,27.420000076293945,26.920000076293945,26.950000762939453,27.15999984741211,27325047.0,25.65359115600586
2019-01-24,28.040000915527344,27.18000030517578,27.18000030517578,27.8700008392334,54340953.0,26.3242130279541
2019-01-25,28.6299991607666,27.850000381469727,27.8700008392334,28.520000457763672,53648170.0,26.938159942626953
2019-01-28,29.139999389648438,28.5,28.520000457763672,28.65999984741211,57736588.0,27.07039451599121
2019-01-29,28.829999923706055,28.469999313354492,28.559999465942383,28.639999389648438,34662858.0,27.051504135131836
2019-01-30,28.790000915527344,28.31999969482422,28.600000381469727,28.420000076293945,26689204.0,26.843706130981445
2019-01-31,29.290000915527344,28.450000762939453,28.450000762939453,29.209999084472656,57142036.0,27.589889526367188
2019-02-01,29.43000030517578,28.8799991607666,29.209999084472656,29.299999237060547,39652160.0,27.674896240234375
2019-02-11,29.530000686645508,28.899999618530273,29.100000381469727,29.389999389648438,35363599.0,27.759906768798828
2019-02-12,29.579999923706055,28.979999542236328,29.389999389648438,29.31999969482422,39582711.0,27.693788528442383
2019-02-13,30.040000915527344,29.1200008392334,29.31999969482422,29.84000015258789,53577589.0,28.184946060180664
2019-02-14,30.100000381469727,29.489999771118164,29.649999618530273,29.860000610351562,45238656.0,28.203838348388672
2019-02-15,29.850000381469727,28.90999984741211,29.739999771118164,29.149999618530273,49566659.0,27.53321647644043
2019-02-18,29.989999771118164,29.350000381469727,29.350000381469727,29.8700008392334,44664584.0,28.21328353881836
2019-02-19,30.6299991607666,29.719999313354492,29.860000610351562,29.8799991607666,49367644.0,28.222726821899414
2019-02-20,30.440000534057617,29.979999542236328,30.270000457763672,30.149999618530273,33434029.0,28.477754592895508
2019-02-21,30.639999389648438,29.84000015258789,30.18000030517578,30.079999923706055,45313976.0,28.411636352539062
2019-02-22,30.639999389648438,29.799999237060547,30.06999969482422,30.6299991607666,41487507.0,28.931129455566406
2019-02-25,32.900001525878906,30.969999313354492,31.0,32.52000045776367,110184676.0,30.7163028717041
2019-02-26,33.0,31.31999969482422,32.290000915527344,31.489999771118164,94856286.0,29.743431091308594
2019-02-27,32.31999969482422,31.399999618530273,31.700000762939453,31.709999084472656,80834244.0,29.95122718811035
2019-02-28,32.099998474121094,31.450000762939453,31.700000762939453,31.739999771118164,48764347.0,29.979564666748047
2019-03-01,32.93000030517578,31.649999618530273,32.04999923706055,32.900001525878906,68267071.0,31.075225830078125
2019-03-04,33.790000915527344,32.5,33.0,32.689998626708984,95646115.0,30.876873016357422
2019-03-05,32.86000061035156,32.099998474121094,32.86000061035156,32.349998474121094,67380367.0,30.55573081970215
2019-03-06,32.61000061035156,31.780000686645508,32.310001373291016,32.220001220703125,54673630.0,30.43294334411621
2019-03-07,32.099998474121094,30.969999313354492,32.0099983215332,31.299999237060547,70772728.0,29.563968658447266
2019-03-08,31.209999084472656,30.360000610351562,30.739999771118164,30.780000686645508,77006601.0,29.072811126708984
2019-03-11,30.829999923706055,30.18000030517578,30.56999969482422,30.530000686645508,67530995.0,28.83667755126953
2019-03-12,31.329999923706055,30.450000762939453,30.90999984741211,30.65999984741211,83869724.0,28.95946502685547
2019-03-13,31.31999969482422,30.25,30.790000915527344,31.040000915527344,66661144.0,29.318391799926758
2019-03-14,31.899999618530273,30.979999542236328,30.979999542236328,31.450000762939453,67871540.0,29.705650329589844
2019-03-15,31.950000762939453,31.200000762939453,31.420000076293945,31.670000076293945,59594269.0,29.9134464263916
2019-03-18,32.560001373291016,31.59000015258789,31.790000915527344,32.36000061035156,59313092.0,30.56517791748047
2019-03-19,32.619998931884766,31.93000030517578,32.400001525878906,32.029998779296875,48675050.0,30.25347900390625
2019-03-20,32.470001220703125,31.700000762939453,31.8799991607666,32.27000045776367,46537913.0,30.48016929626465
2019-03-21,32.400001525878906,31.920000076293945,32.130001068115234,31.979999542236328,38622372.0,30.206254959106445
2019-03-22,32.380001068115234,31.709999084472656,32.08000183105469,32.349998474121094,43026848.0,30.55573081970215
2019-03-25,32.099998474121094,31.100000381469727,32.0,31.170000076293945,63921055.0,29.441179275512695
2019-03-26,31.649999618530273,31.209999084472656,31.59000015258789,31.489999771118164,40336190.0,29.743431091308594
2019-03-27,32.540000915527344,31.450000762939453,31.690000534057617,32.400001525878906,59415447.0,30.60296058654785
2019-03-28,32.650001525878906,31.950000762939453,32.16999816894531,32.52000045776367,38742255.0,30.7163028717041
2019-03-29,34.31999969482422,32.40999984741211,32.52000045776367,33.91999816894531,116415221.0,32.03865051269531
2019-04-01,35.04999923706055,33.900001525878906,34.20000076293945,34.08000183105469,104639618.0,32.189781188964844
2019-04-02,34.59000015258789,34.09000015258789,34.099998474121094,34.4900016784668,69428666.0,32.57704162597656
2019-04-03,34.95000076293945,34.310001373291016,34.400001525878906,34.86000061035156,58160643.0,32.926517486572266
2019-04-04,36.04999923706055,34.900001525878906,34.900001525878906,35.59000015258789,82285226.0,33.61602783203125
2019-04-08,36.27000045776367,35.650001525878906,35.70000076293945,35.93000030517578,81066201.0,33.937171936035156
2019-04-09,35.90999984741211,35.060001373291016,35.900001525878906,35.22999954223633,51123625.0,33.27599334716797
2019-04-10,35.43000030517578,34.52000045776367,35.04999923706055,35.06999969482422,67454117.0,33.12487030029297
2019-04-11,35.650001525878906,34.720001220703125,35.189998626708984,34.959999084472656,57251604.0,33.02096939086914
2019-04-12,35.0,34.599998474121094,34.86000061035156,34.79999923706055,36335801.0,32.869842529296875
2019-04-15,36.220001220703125,34.81999969482422,35.41999816894531,34.81999969482422,92492092.0,32.888736724853516
2019-04-16,36.099998474121094,34.599998474121094,34.70000076293945,36.0,84081516.0,34.00328826904297
2019-04-17,36.47999954223633,35.630001068115234,35.88999938964844,35.83000183105469,49478982.0,33.842716217041016
2019-04-18,35.79999923706055,35.130001068115234,35.79999923706055,35.5,32274070.0,33.5310173034668
2019-04-19,36.45000076293945,35.58000183105469,35.599998474121094,36.0,41174863.0,34.00328826904297
2019-04-22,36.150001525878906,34.400001525878906,35.79999923706055,34.79999923706055,71582971.0,32.869842529296875
2019-04-23,35.59000015258789,34.66999816894531,34.70000076293945,35.22999954223633,49569211.0,33.27599334716797
2019-04-24,35.900001525878906,34.81999969482422,35.529998779296875,35.79999923706055,54009831.0,33.81438064575195
2019-04-25,35.86000061035156,35.279998779296875,35.349998474121094,35.43000030517578,43378827.0,33.46490478515625
2019-04-26,35.20000076293945,34.34000015258789,35.15999984741211,34.36000061035156,51734443.0,32.45425033569336
2019-05-06,34.04999923706055,32.880001068115234,33.20000076293945,33.90999984741211,113367874.0,32.02920913696289
2019-05-07,34.18000030517578,33.36000061035156,34.18000030517578,33.709999084472656,61747624.0,31.840301513671875
2019-05-08,33.58000183105469,33.0,33.29999923706055,33.130001068115234,48174511.0,31.292470932006836
2019-05-09,33.25,32.02000045776367,33.0,32.41999816894531,58110375.0,30.62184715270996
2019-05-10,33.79999923706055,32.86000061035156,32.86000061035156,33.61000061035156,65477578.0,31.745847702026367
2019-05-13,33.290000915527344,32.630001068115234,33.04999923706055,32.79999923706055,34340859.0,30.980772018432617
2019-05-14,33.099998474121094,32.290000915527344,32.29999923706055,32.560001373291016,48864253.0,30.754085540771484
2019-05-15,33.849998474121094,32.790000915527344,33.0,33.630001068115234,44059100.0,31.764739990234375
2019-05-16,33.939998626708984,33.40999984741211,33.630001068115234,33.66999816894531,33464291.0,31.80251693725586
2019-05-17,33.79999923706055,32.970001220703125,33.70000076293945,33.310001373291016,35925693.0,31.462486267089844
2019-05-20,33.790000915527344,32.81999969482422,33.29999923706055,33.279998779296875,41830436.0,31.43414878845215
2019-05-21,34.099998474121094,33.13999938964844,33.290000915527344,33.630001068115234,50344418.0,31.764739990234375
2019-05-22,33.849998474121094,33.29999923706055,33.630001068115234,33.529998779296875,34508085.0,31.6702823638916
2019-05-23,33.599998474121094,32.95000076293945,33.310001373291016,33.349998474121094,38386013.0,31.500267028808594
2019-05-24,34.130001068115234,33.38999938964844,33.58000183105469,33.599998474121094,42990884.0,31.736400604248047
2019-05-27,33.95000076293945,32.79999923706055,33.47999954223633,33.779998779296875,47725947.0,31.906415939331055
2019-05-28,34.599998474121094,33.619998931884766,33.75,34.380001068115234,69457087.0,32.473140716552734
2019-05-29,34.689998626708984,33.849998474121094,33.90999984741211,34.25,37682884.0,32.35034942626953
2019-05-30,34.5099983215332,33.86000061035156,34.40999984741211,34.29999923706055,29730764.0,32.39757537841797
2019-05-31,34.70000076293945,34.0099983215332,34.20000076293945,34.209999084472656,30522399.0,32.31256866455078
2019-06-03,34.650001525878906,33.880001068115234,34.25,34.400001525878906,39481401.0,32.492034912109375
2019-06-04,34.40999984741211,33.7599983215332,34.400001525878906,34.029998779296875,32789127.0,32.14255142211914
2019-06-05,34.459999084472656,33.91999816894531,34.33000183105469,33.95000076293945,26927425.0,32.06698989868164
2019-06-06,34.130001068115234,33.380001068115234,34.130001068115234,33.900001525878906,30232510.0,32.0197639465332
2019-06-10,34.900001525878906,34.0099983215332,34.029998779296875,34.7400016784668,49305517.0,32.813175201416016
2019-06-11,35.540000915527344,34.7400016784668,34.7400016784668,35.41999816894531,52369707.0,33.45545196533203
2019-06-12,35.5099983215332,35.04999923706055,35.38999938964844,35.33000183105469,27091558.0,33.37044906616211
2019-06-13,35.5,34.880001068115234,35.33000183105469,35.25,25623223.0,33.294883728027344
2019-06-14,35.56999969482422,35.18000030517578,35.33000183105469,35.349998474121094,34183657.0,33.389339447021484
2019-06-17,35.97999954223633,35.2599983215332,35.29999923706055,35.599998474121094,26237633.0,33.62547302246094
2019-06-18,36.02000045776367,35.5099983215332,35.70000076293945,36.02000045776367,30228448.0,34.022178649902344
2019-06-19,37.29999923706055,36.56999969482422,36.9900016784668,36.79999923706055,65238879.0,34.758914947509766
2019-06-20,38.47999954223633,36.86000061035156,36.86000061035156,38.380001068115234,74229868.0,36.25128173828125
2019-06-21,38.5,37.5,38.380001068115234,37.689998626708984,59617631.0,35.599552154541016
2019-06-24,37.9900016784668,37.47999954223633,37.52000045776367,37.959999084472656,30881629.0,35.854576110839844
2019-06-25,37.5099983215332,34.75,37.5099983215332,36.130001068115234,243512152.0,34.12607955932617
2019-06-26,35.93000030517578,35.02000045776367,35.06999969482422,35.470001220703125,104997810.0,33.502685546875
2019-06-27,36.560001373291016,35.75,35.880001068115234,36.45000076293945,92805629.0,34.42832565307617
2019-06-28,36.529998779296875,35.84000015258789,36.349998474121094,35.97999954223633,53062339.0,33.984397888183594
2019-07-01,37.22999954223633,36.70000076293945,36.75,36.900001525878906,81245491.0,34.853370666503906
2019-07-02,36.91999816894531,36.29999923706055,36.91999816894531,36.52000045776367,61223395.0,34.49444580078125
2019-07-03,36.4900016784668,36.060001373291016,36.38999938964844,36.150001525878906,47928441.0,34.14496994018555
2019-07-04,36.439998626708984,36.0099983215332,36.369998931884766,36.08000183105469,37917354.0,34.07884979248047
2019-07-05,36.630001068115234,36.0,36.20000076293945,36.470001220703125,36451591.0,34.44721984863281
2019-07-08,36.20000076293945,35.36000061035156,36.08000183105469,35.560001373291016,50610541.0,33.58769226074219
2019-07-09,35.70000076293945,35.20000076293945,35.58000183105469,35.290000915527344,28106075.0,33.33266830444336
2019-07-10,35.650001525878906,34.97999954223633,35.599998474121094,35.119998931884766,44487076.0,33.172096252441406
2019-07-11,36.060001373291016,35.310001373291016,35.459999084472656,35.900001525878906,59828966.0,33.908836364746094
2019-07-12,35.599998474121094,35.040000915527344,35.18000030517578,35.400001525878906,49746675.0,34.33560562133789
2019-07-15,35.68000030517578,34.5,35.0099983215332,35.29999923706055,42271763.0,34.238609313964844
2019-07-16,35.5,35.150001525878906,35.369998931884766,35.310001373291016,27014554.0,34.24831008911133
2019-07-17,35.41999816894531,35.0099983215332,35.11000061035156,35.209999084472656,22637619.0,34.15131759643555
2019-07-18,35.58000183105469,35.06999969482422,35.29999923706055,35.31999969482422,33890048.0,34.25801086425781
2019-07-19,36.4900016784668,35.58000183105469,35.68000030517578,36.369998931884766,49864204.0,35.27643585205078
2019-07-22,36.77000045776367,36.09000015258789,36.36000061035156,36.369998931884766,33732997.0,35.27643585205078
2019-07-23,36.5,36.0099983215332,36.369998931884766,36.209999084472656,25079506.0,35.12125015258789
2019-07-24,36.959999084472656,36.2400016784668,36.439998626708984,36.43000030517578,34263449.0,35.334632873535156
2019-07-25,37.47999954223633,36.75,36.75,37.2599983215332,50994342.0,36.13967514038086
2019-07-26,37.369998931884766,37.029998779296875,37.04999923706055,37.220001220703125,23391862.0,36.10088348388672
2019-07-29,37.20000076293945,36.599998474121094,37.20000076293945,36.83000183105469,31750358.0,35.72261047363281
2019-07-30,37.16999816894531,36.70000076293945,36.79999923706055,36.77000045776367,26183718.0,35.66441345214844
2019-07-31,36.79999923706055,36.45000076293945,36.5,36.560001373291016,27306707.0,35.46072769165039
2019-08-01,36.59000015258789,35.90999984741211,36.400001525878906,36.20000076293945,32231581.0,35.111549377441406
2019-08-02,35.959999084472656,35.400001525878906,35.54999923706055,35.75,48948013.0,34.675079345703125
2019-08-05,35.689998626708984,35.09000015258789,35.52000045776367,35.209999084472656,45212718.0,34.15131759643555
2019-08-06,35.06999969482422,34.400001525878906,34.5,34.880001068115234,58569559.0,33.831241607666016
2019-08-07,34.97999954223633,34.439998626708984,34.900001525878906,34.529998779296875,55056614.0,33.49176025390625
2019-08-08,35.4900016784668,34.79999923706055,34.79999923706055,35.36000061035156,45625739.0,34.29680633544922
2019-08-09,35.5,34.90999984741211,35.459999084472656,34.9900016784668,33614193.0,33.93793487548828
2019-08-12,35.459999084472656,34.79999923706055,34.9900016784668,35.40999984741211,39225849.0,34.34530258178711
2019-08-13,35.25,34.79999923706055,35.189998626708984,34.849998474121094,29736510.0,33.80213928222656
2019-08-14,35.400001525878906,34.79999923706055,35.220001220703125,34.86000061035156,37749308.0,33.81184005737305
2019-08-15,34.939998626708984,34.099998474121094,34.20000076293945,34.869998931884766,30054809.0,33.821537017822266
2019-08-16,35.400001525878906,34.52000045776367,34.88999938964844,35.15999984741211,40844467.0,34.102821350097656
2019-08-19,35.29999923706055,34.439998626708984,34.970001220703125,35.29999923706055,71493374.0,34.238609313964844
2019-08-20,35.560001373291016,34.900001525878906,35.0,35.33000183105469,38036943.0,34.2677116394043
2019-08-21,35.599998474121094,35.15999984741211,35.2400016784668,35.45000076293945,29982516.0,34.38410186767578
2019-08-22,35.63999938964844,35.13999938964844,35.59000015258789,35.34000015258789,22862467.0,34.277408599853516
2019-08-23,36.540000915527344,35.220001220703125,35.220001220703125,36.27000045776367,70609852.0,35.179447174072266
2019-08-26,35.79999923706055,34.77000045776367,35.5,35.0,86736265.0,33.9476318359375
2019-08-27,35.619998931884766,34.75,35.380001068115234,34.75,81751179.0,33.70514678955078
2019-08-28,35.08000183105469,34.40999984741211,35.0,34.5,51476226.0,33.46266555786133
2019-08-29,34.54999923706055,33.70000076293945,34.5,33.93000030517578,71161785.0,32.90980529785156
2019-08-30,34.38999938964844,33.95000076293945,34.290000915527344,34.279998779296875,59657969.0,33.2492790222168
2019-09-02,34.65999984741211,34.25,34.279998779296875,34.34000015258789,50798281.0,33.30747604370117
2019-09-03,34.459999084472656,34.0099983215332,34.369998931884766,34.150001525878906,40716969.0,33.123191833496094
2019-09-04,35.060001373291016,34.0099983215332,34.11000061035156,34.88999938964844,63463616.0,33.840938568115234
2019-09-05,35.900001525878906,35.029998779296875,35.029998779296875,35.52000045776367,72370246.0,34.451995849609375
2019-09-06,35.9900016784668,35.54999923706055,35.900001525878906,35.88999938964844,47316276.0,34.81087112426758
2019-09-09,36.439998626708984,35.34000015258789,36.09000015258789,35.5,75615132.0,34.43259811401367
2019-09-10,35.7400016784668,34.75,35.709999084472656,35.0,67533066.0,33.9476318359375
2019-09-11,35.2400016784668,34.709999084472656,35.189998626708984,35.04999923706055,60908940.0,33.99612808227539
2019-09-12,35.43000030517578,34.970001220703125,35.400001525878906,35.290000915527344,52582171.0,34.228912353515625
2019-09-16,35.540000915527344,34.81999969482422,35.5,35.0,46166805.0,33.9476318359375
2019-09-17,35.18000030517578,34.619998931884766,35.06999969482422,34.790000915527344,44307090.0,33.74394607543945
2019-09-18,34.939998626708984,34.709999084472656,34.79999923706055,34.79999923706055,35374807.0,33.75364303588867
2019-09-19,34.959999084472656,34.36000061035156,34.939998626708984,34.5099983215332,53845325.0,33.47236251831055
2019-09-20,34.7599983215332,34.380001068115234,34.709999084472656,34.5099983215332,69494464.0,33.47236251831055
2019-09-23,34.400001525878906,33.880001068115234,34.400001525878906,34.040000915527344,61025444.0,33.01649856567383
2019-09-24,34.25,33.970001220703125,34.25,34.08000183105469,36571835.0,33.055294036865234
2019-09-25,34.470001220703125,33.869998931884766,34.04999923706055,34.349998474121094,46779376.0,33.31717300415039
2019-09-26,35.619998931884766,34.279998779296875,34.45000076293945,35.220001220703125,108440812.0,34.16101837158203
2019-09-27,35.689998626708984,34.81999969482422,35.150001525878906,35.20000076293945,67267796.0,34.14161682128906
2019-09-30,35.33000183105469,34.70000076293945,34.790000915527344,34.75,39120377.0,33.70514678955078
2019-10-08,35.099998474121094,34.5,34.70000076293945,34.810001373291016,64588657.0,33.763343811035156
2019-10-09,35.66999816894531,34.5,34.52000045776367,35.18000030517578,82161376.0,34.12221908569336
2019-10-10,35.380001068115234,35.02000045776367,35.209999084472656,35.11000061035156,37870052.0,34.054325103759766
2019-10-11,36.369998931884766,35.29999923706055,35.29999923706055,36.290000915527344,104387314.0,35.19884490966797
2019-10-14,37.439998626708984,36.599998474121094,36.599998474121094,36.83000183105469,87433443.0,35.72261047363281
2019-10-15,37.220001220703125,36.470001220703125,37.220001220703125,36.63999938964844,45810496.0,35.5383186340332
2019-10-16,37.45000076293945,36.400001525878906,36.970001220703125,36.810001373291016,51489760.0,35.703208923339844
2019-10-17,37.150001525878906,36.540000915527344,36.810001373291016,37.0,34258778.0,35.88749694824219
2019-10-18,37.279998779296875,36.099998474121094,37.099998474121094,36.18000030517578,45434980.0,35.0921516418457
2019-10-21,36.5,35.77000045776367,36.099998474121094,36.220001220703125,35942551.0,35.130950927734375
2019-10-22,36.47999954223633,35.66999816894531,36.470001220703125,36.130001068115234,33207388.0,35.04365539550781
2019-10-23,36.29999923706055,35.81999969482422,36.04999923706055,36.0,31347067.0,34.917564392089844
2019-10-24,36.75,35.959999084472656,36.18000030517578,36.5,43122021.0,35.402530670166016
2019-10-25,36.66999816894531,36.040000915527344,36.66999816894531,36.400001525878906,24614215.0,35.305538177490234
2019-10-28,36.93000030517578,36.099998474121094,36.47999954223633,36.20000076293945,32808346.0,35.111549377441406
2019-10-29,36.369998931884766,35.90999984741211,36.27000045776367,36.150001525878906,26610094.0,35.063053131103516
2019-10-30,36.22999954223633,35.310001373291016,36.11000061035156,35.40999984741211,48326260.0,34.34530258178711
2019-10-31,35.869998931884766,35.279998779296875,35.70000076293945,35.5,50704205.0,34.43259811401367
2019-11-01,36.7599983215332,35.380001068115234,35.56999969482422,36.599998474121094,66855574.0,35.4995231628418
2019-11-04,37.279998779296875,36.689998626708984,36.970001220703125,37.18000030517578,59640216.0,36.06208419799805
2019-11-05,38.150001525878906,36.97999954223633,37.189998626708984,37.65999984741211,72333061.0,36.527652740478516
2019-11-06,38.47999954223633,37.529998779296875,37.65999984741211,38.150001525878906,70844894.0,37.0029182434082
2019-11-07,38.380001068115234,37.81999969482422,38.130001068115234,38.15999984741211,35055161.0,37.01261520385742
2019-11-08,38.54999923706055,37.599998474121094,38.47999954223633,37.75,45708215.0,36.61494445800781
2019-11-11,37.689998626708984,37.16999816894531,37.529998779296875,37.310001373291016,39293988.0,36.188175201416016
2019-11-12,37.4900016784668,36.90999984741211,37.310001373291016,37.20000076293945,36383152.0,36.08148193359375
2019-11-13,37.380001068115234,36.900001525878906,37.04999923706055,37.0,39293401.0,35.88749694824219
2019-11-14,37.25,36.650001525878906,37.189998626708984,36.7400016784668,29291220.0,35.63531494140625
2019-11-15,37.060001373291016,36.599998474121094,36.97999954223633,36.83000183105469,31500856.0,35.72261047363281
2019-11-18,37.88999938964844,36.72999954223633,36.83000183105469,37.5,57445530.0,36.37246322631836
2019-11-19,37.79999923706055,37.310001373291016,37.45000076293945,37.52000045776367,39018448.0,36.39186096191406
2019-11-20,37.369998931884766,36.4900016784668,37.2400016784668,36.58000183105469,48277448.0,35.480125427246094
2019-11-21,36.689998626708984,36.06999969482422,36.36000061035156,36.439998626708984,29743640.0,35.34433364868164
2019-11-22,36.849998474121094,36.08000183105469,36.70000076293945,36.22999954223633,32273896.0,35.140647888183594
2019-11-25,36.720001220703125,36.34000015258789,36.400001525878906,36.58000183105469,26416258.0,35.480125427246094
2019-11-26,36.79999923706055,36.0,36.790000915527344,36.0,44859522.0,34.917564392089844
2019-11-27,36.880001068115234,36.060001373291016,36.189998626708984,36.650001525878906,35069510.0,35.54801940917969
2019-11-28,36.880001068115234,36.439998626708984,36.560001373291016,36.630001068115234,20852093.0,35.528621673583984
2019-11-29,36.689998626708984,35.91999816894531,36.47999954223633,36.029998779296875,33478873.0,34.946659088134766
2019-12-02,36.380001068115234,35.970001220703125,36.099998474121094,36.11000061035156,19733974.0,35.02425765991211
2019-12-03,36.599998474121094,35.72999954223633,35.91999816894531,36.459999084472656,27680568.0,35.363731384277344
2019-12-04,36.41999816894531,36.040000915527344,36.06999969482422,36.279998779296875,23090627.0,35.189144134521484
2019-12-05,36.599998474121094,36.119998931884766,36.47999954223633,36.380001068115234,26477925.0,35.28614044189453
2019-12-06,36.58000183105469,36.18000030517578,36.470001220703125,36.40999984741211,25584640.0,35.31523513793945
2019-12-09,36.439998626708984,36.029998779296875,36.380001068115234,36.27000045776367,25078780.0,35.179447174072266
2019-12-10,36.36000061035156,36.04999923706055,36.06999969482422,36.119998931884766,22735572.0,35.03395462036133
2019-12-11,36.45000076293945,36.11000061035156,36.290000915527344,36.400001525878906,28077921.0,35.305538177490234
2019-12-12,36.58000183105469,36.2400016784668,36.5,36.400001525878906,25011328.0,35.305538177490234
2019-12-13,37.5,36.689998626708984,36.72999954223633,37.5,65495601.0,36.37246322631836
2019-12-16,37.47999954223633,37.099998474121094,37.25,37.279998779296875,35287693.0,36.15907669067383
2019-12-17,37.849998474121094,36.900001525878906,37.25,37.5,56312739.0,36.37246322631836
2019-12-18,38.150001525878906,37.54999923706055,37.54999923706055,37.9900016784668,54132237.0,36.84772872924805
2019-12-19,38.25,37.72999954223633,38.0,37.77000045776367,30188408.0,36.634342193603516
2019-12-20,38.029998779296875,37.400001525878906,37.81999969482422,37.540000915527344,28800748.0,36.411258697509766
2019-12-23,38.0,37.25,37.790000915527344,37.400001525878906,35874675.0,36.27547073364258
2019-12-24,38.150001525878906,37.45000076293945,37.45000076293945,38.0099983215332,34185644.0,36.86712646484375
2019-12-25,38.22999954223633,37.619998931884766,38.0099983215332,37.790000915527344,23502761.0,36.653743743896484
2019-12-26,38.099998474121094,37.689998626708984,37.779998779296875,38.099998474121094,19223976.0,36.95441818237305
2019-12-27,38.5,37.79999923706055,38.099998474121094,37.86000061035156,35953534.0,36.72163772583008
2019-12-30,37.91999816894531,37.11000061035156,37.599998474121094,37.83000183105469,44496289.0,36.692543029785156
2019-12-31,37.880001068115234,37.310001373291016,37.849998474121094,37.58000183105469,37680506.0,36.45005798339844
2020-01-02,39.119998931884766,38.02000045776367,38.029998779296875,38.880001068115234,82624452.0,37.710968017578125
2020-01-03,39.619998931884766,38.91999816894531,38.95000076293945,39.400001525878906,52010611.0,38.215335845947266
2020-01-06,40.15999984741211,38.900001525878906,39.189998626708984,39.2400016784668,54887720.0,38.06014633178711
2020-01-07,39.939998626708984,39.099998474121094,39.54999923706055,39.150001525878906,34767128.0,37.97285079956055
2020-01-08,38.40999984741211,38.40999984741211,38.40999984741211,38.40999984741211,36323418.0,37.25510025024414
2020-01-09,39.0,38.58000183105469,38.84000015258789,38.900001525878906,30335989.0,37.730369567871094
2020-01-10,39.279998779296875,38.75,38.900001525878906,39.040000915527344,28593121.0,37.86615753173828
2020-01-13,39.099998474121094,39.099998474121094,39.099998474121094,39.099998474121094,32780852.0,37.92435073852539
2020-01-14,38.810001373291016,38.810001373291016,38.810001373291016,38.810001373291016,33564638.0,37.64307403564453
2020-01-15,38.88999938964844,38.02000045776367,38.84000015258789,38.119998931884766,48859891.0,36.973819732666016
2020-01-16,38.349998474121094,37.7599983215332,38.220001220703125,37.959999084472656,45384826.0,36.81863021850586
2020-01-17,38.16999816894531,37.68000030517578,38.060001373291016,37.93000030517578,42135711.0,36.78953170776367
2020-01-20,38.650001525878906,38.0,38.220001220703125,38.310001373291016,58580886.0,37.15810775756836
2020-01-21,38.150001525878906,37.70000076293945,37.95000076293945,37.790000915527344,41720185.0,36.653743743896484
2020-01-22,38.099998474121094,37.150001525878906,37.70000076293945,37.81999969482422,53125460.0,36.682838439941406
2020-01-23,37.70000076293945,36.45000076293945,37.529998779296875,36.810001373291016,78750274.0,35.703208923339844
2020-02-03,35.5,33.79999923706055,33.79999923706055,35.029998779296875,113106226.0,33.97672653198242
2020-02-04,35.47999954223633,34.68000030517578,35.040000915527344,35.349998474121094,122967652.0,34.287105560302734
2020-02-05,35.5099983215332,34.83000183105469,35.34000015258789,35.36000061035156,80257198.0,34.29680633544922
2020-02-06,35.83000183105469,35.130001068115234,35.5,35.75,73070159.0,34.675079345703125
2020-02-07,35.459999084472656,35.0099983215332,35.099998474121094,35.41999816894531,67552464.0,34.35499954223633
2020-02-10,35.2400016784668,34.95000076293945,35.130001068115234,35.099998474121094,57504178.0,34.04462432861328
2020-02-11,35.849998474121094,35.150001525878906,35.29999923706055,35.56999969482422,55743628.0,34.500492095947266
2020-02-12,35.65999984741211,35.2400016784668,35.5,35.599998474121094,40538973.0,34.52959060668945
2020-02-13,35.54999923706055,35.20000076293945,35.529998779296875,35.27000045776367,42235080.0,34.20951461791992
2020-02-14,35.709999084472656,35.209999084472656,35.209999084472656,35.63999938964844,40339677.0,34.56838607788086
2020-02-17,36.16999816894531,35.380001068115234,35.630001068115234,36.16999816894531,66942541.0,35.08245086669922
2020-02-18,36.0,35.599998474121094,36.0,35.70000076293945,51639665.0,34.626583099365234
2020-02-19,35.88999938964844,35.459999084472656,35.599998474121094,35.529998779296875,41952131.0,34.461692810058594
2020-02-20,36.04999923706055,35.20000076293945,35.65999984741211,35.97999954223633,74600588.0,34.898162841796875
2020-02-21,35.93000030517578,35.470001220703125,35.900001525878906,35.63999938964844,73031468.0,34.56838607788086
2020-02-24,35.689998626708984,35.029998779296875,35.4900016784668,35.04999923706055,79856482.0,33.99612808227539
2020-02-25,35.08000183105469,34.5,34.810001373291016,34.630001068115234,87373432.0,33.5887565612793
2020-02-26,34.9900016784668,34.25,34.40999984741211,34.83000183105469,77970475.0,33.782745361328125
2020-02-27,35.349998474121094,34.70000076293945,34.790000915527344,35.220001220703125,68937853.0,34.16101837158203
2020-02-28,35.18000030517578,34.20000076293945,34.849998474121094,34.20000076293945,83534097.0,33.17168426513672
2020-03-02,34.880001068115234,34.099998474121094,34.2400016784668,34.75,70429063.0,33.70514678955078
2020-03-03,35.099998474121094,34.41999816894531,34.93000030517578,34.619998931884766,68607306.0,33.57905578613281
2020-03-04,34.79999923706055,34.439998626708984,34.68000030517578,34.779998779296875,56088606.0,33.73424530029297
2020-03-05,36.31999969482422,34.79999923706055,34.9900016784668,36.22999954223633,135541300.0,35.140647888183594
2020-03-06,36.02000045776367,35.40999984741211,35.84000015258789,35.40999984741211,67067378.0,34.34530258178711
2020-03-09,34.880001068115234,34.18000030517578,34.880001068115234,34.18000030517578,96659166.0,33.152286529541016
2020-03-10,34.939998626708984,34.08000183105469,34.189998626708984,34.68000030517578,66829810.0,33.63725280761719
2020-03-11,34.9900016784668,34.40999984741211,34.7599983215332,34.45000076293945,56655064.0,33.41416931152344
2020-03-12,34.59000015258789,34.02000045776367,34.369998931884766,34.15999984741211,61918002.0,33.13288879394531
2020-03-13,33.560001373291016,32.400001525878906,32.79999923706055,33.40999984741211,114095770.0,32.40543746948242
2020-03-16,33.38999938964844,31.639999389648438,33.38999938964844,31.670000076293945,106602730.0,30.717756271362305
2020-03-17,32.61000061035156,31.110000610351562,31.649999618530273,31.729999542236328,84344133.0,30.775951385498047
2020-03-18,32.279998779296875,30.760000228881836,31.8799991607666,30.81999969482422,82431704.0,29.893314361572266
2020-03-19,30.479999542236328,28.709999084472656,30.479999542236328,29.309999465942383,155945747.0,28.4287166595459
2020-03-20,31.110000610351562,29.799999237060547,29.799999237060547,31.040000915527344,134315310.0,30.106700897216797
2020-03-23,30.510000228881836,29.8799991607666,30.010000228881836,30.15999984741211,92897116.0,29.253158569335938
2020-03-24,31.649999618530273,30.809999465942383,31.149999618530273,31.510000228881836,82535893.0,30.56256675720215
2020-03-25,32.68000030517578,32.16999816894531,32.22999954223633,32.4900016784668,80952655.0,31.513103485107422
2020-03-26,33.41999816894531,32.099998474121094,32.099998474121094,32.720001220703125,69463585.0,31.736186981201172
2020-03-27,33.33000183105469,32.47999954223633,33.119998931884766,32.720001220703125,58177545.0,31.736186981201172
2020-03-30,32.720001220703125,31.799999237060547,32.18000030517578,32.650001525878906,47749415.0,31.668291091918945
2020-03-31,32.97999954223633,32.15999984741211,32.91999816894531,32.279998779296875,37754006.0,31.30941390991211
2020-04-01,32.650001525878906,32.0,32.119998931884766,32.130001068115234,35814313.0,31.16392707824707
2020-04-02,32.34000015258789,31.709999084472656,31.75,32.34000015258789,28960147.0,31.367610931396484
2020-04-03,32.31999969482422,31.989999771118164,32.0,32.150001525878906,25161829.0,31.183324813842773
2020-04-07,32.880001068115234,32.400001525878906,32.84000015258789,32.52000045776367,43184378.0,31.542200088500977
2020-04-08,32.5,32.119998931884766,32.5,32.220001220703125,31813445.0,31.251220703125
2020-04-09,32.349998474121094,32.11000061035156,32.290000915527344,32.29999923706055,28664595.0,31.328813552856445
2020-04-10,32.560001373291016,31.90999984741211,32.40999984741211,32.099998474121094,43743153.0,31.13482666015625
2020-04-13,32.20000076293945,31.81999969482422,31.920000076293945,31.93000030517578,23055549.0,30.969938278198242
2020-04-14,32.709999084472656,32.08000183105469,32.18000030517578,32.709999084472656,42707944.0,31.726484298706055
2020-04-15,32.630001068115234,32.31999969482422,32.59000015258789,32.41999816894531,23783848.0,31.44520378112793
2020-04-16,32.40999984741211,31.959999084472656,32.20000076293945,32.099998474121094,29499982.0,31.13482666015625
2020-04-17,33.20000076293945,32.34000015258789,32.45000076293945,32.86000061035156,69795242.0,31.871976852416992
2020-04-20,33.08000183105469,32.54999923706055,32.88999938964844,32.900001525878906,33602426.0,31.91077423095703
2020-04-21,33.040000915527344,32.58000183105469,32.900001525878906,32.650001525878906,32871489.0,31.668291091918945
2020-04-22,32.75,32.33000183105469,32.45000076293945,32.72999954223633,27943538.0,31.74588394165039
2020-04-23,32.959999084472656,32.650001525878906,32.81999969482422,32.689998626708984,24614551.0,31.70708656311035
2020-04-24,32.720001220703125,32.40999984741211,32.720001220703125,32.5099983215332,22259784.0,31.53249740600586
2020-04-27,33.97999954223633,32.720001220703125,32.75,33.58000183105469,65341471.0,32.57032775878906
2020-04-28,33.900001525878906,33.29999923706055,33.599998474121094,33.86000061035156,36651091.0,32.8419075012207
2020-04-29,35.099998474121094,33.88999938964844,33.900001525878906,35.02000045776367,65876588.0,33.9670295715332
2020-04-30,36.04999923706055,35.04999923706055,35.150001525878906,35.09000015258789,71533247.0,34.0349235534668
2020-05-06,34.779998779296875,34.18000030517578,34.529998779296875,34.630001068115234,50173590.0,33.5887565612793
2020-05-07,34.619998931884766,34.04999923706055,34.599998474121094,34.45000076293945,29948465.0,33.41416931152344
2020-05-08,35.18000030517578,34.54999923706055,34.77000045776367,34.970001220703125,39215460.0,33.91853332519531
2020-05-11,35.47999954223633,34.880001068115234,34.97999954223633,34.959999084472656,29584829.0,33.90883255004883
2020-05-12,35.040000915527344,34.439998626708984,34.9900016784668,34.59000015258789,34963382.0,33.549957275390625
2020-05-13,34.68000030517578,34.099998474121094,34.400001525878906,34.540000915527344,27983494.0,33.50146484375
2020-05-14,34.41999816894531,33.79999923706055,34.38999938964844,33.93000030517578,42063019.0,32.90980529785156
2020-05-15,34.2599983215332,33.70000076293945,34.189998626708984,33.849998474121094,36192753.0,32.83220672607422
2020-05-18,34.29999923706055,33.5099983215332,33.619998931884766,33.79999923706055,36370093.0,32.78371047973633
2020-05-19,34.47999954223633,34.060001373291016,34.400001525878906,34.27000045776367,26430448.0,33.23958206176758
2020-05-20,35.029998779296875,34.099998474121094,34.27000045776367,34.68000030517578,38051757.0,33.63725280761719
2020-05-21,35.18000030517578,34.65999984741211,34.90999984741211,34.72999954223633,36252721.0,33.68574905395508
2020-05-22,34.689998626708984,33.61000061035156,34.4900016784668,33.630001068115234,42396439.0,32.61882400512695
2020-05-25,33.939998626708984,32.900001525878906,33.91999816894531,33.09000015258789,43264917.0,32.095062255859375
2020-05-26,33.4900016784668,33.09000015258789,33.29999923706055,33.43000030517578,32246077.0,32.42483901977539
2020-05-27,33.97999954223633,33.2400016784668,33.56999969482422,33.43000030517578,32083331.0,32.42483901977539
2020-05-28,34.70000076293945,33.43000030517578,33.58000183105469,34.220001220703125,69362331.0,33.19108581542969
2020-05-29,34.130001068115234,33.70000076293945,33.86000061035156,33.81999969482422,35043328.0,32.8031120300293
2020-06-01,34.970001220703125,34.099998474121094,34.150001525878906,34.81999969482422,48823746.0,33.77304458618164
2020-06-02,35.2599983215332,34.540000915527344,34.54999923706055,35.040000915527344,49295713.0,33.98643112182617
2020-06-03,36.0,35.02000045776367,35.45000076293945,35.220001220703125,61018691.0,34.16101837158203
2020-06-04,35.54999923706055,35.06999969482422,35.5,35.150001525878906,25756086.0,34.09312057495117
2020-06-05,35.470001220703125,34.810001373291016,35.29999923706055,35.2400016784668,32717303.0,34.180416107177734
2020-06-08,36.189998626708984,35.5,35.54999923706055,35.66999816894531,50180979.0,34.59748458862305
2020-06-09,35.689998626708984,35.2599983215332,35.61000061035156,35.529998779296875,30093079.0,34.461692810058594
2020-06-10,35.650001525878906,35.18000030517578,35.63999938964844,35.34000015258789,27273061.0,34.277408599853516
2020-06-11,35.31999969482422,34.310001373291016,35.209999084472656,34.470001220703125,58892745.0,33.43356704711914
2020-06-12,34.5,33.70000076293945,33.9900016784668,34.5,54661576.0,33.46266555786133
2020-06-15,34.18000030517578,33.459999084472656,34.040000915527344,33.56999969482422,65434347.0,32.56062698364258
2020-06-16,34.18000030517578,33.810001373291016,34.0,34.13999938964844,38163105.0,33.113487243652344
2020-06-17,34.310001373291016,33.83000183105469,34.0,34.20000076293945,30627774.0,33.17168426513672
2020-06-18,34.060001373291016,33.02000045776367,33.880001068115234,33.88999938964844,92293933.0,32.87100601196289
2020-06-19,34.34000015258789,33.599998474121094,33.79999923706055,33.86000061035156,67949603.0,32.8419075012207
2020-06-22,33.849998474121094,33.33000183105469,33.65999984741211,33.5,59581469.0,32.492733001708984
2020-06-23,33.540000915527344,33.11000061035156,33.29999923706055,33.349998474121094,45252939.0,32.34724044799805
2020-06-24,33.959999084472656,33.5099983215332,33.52000045776367,33.900001525878906,47989117.0,32.880706787109375
2020-06-29,34.29999923706055,33.4900016784668,34.16999816894531,33.63999938964844,56729748.0,32.62852096557617
2020-06-30,33.959999084472656,33.63999938964844,33.849998474121094,33.720001220703125,39156798.0,32.706119537353516
2020-07-01,34.79999923706055,33.61000061035156,33.790000915527344,34.790000915527344,79909645.0,33.74394607543945
2020-07-02,35.470001220703125,34.29999923706055,34.650001525878906,35.29999923706055,124517798.0,34.238609313964844
2020-07-03,36.7599983215332,35.349998474121094,35.400001525878906,36.7400016784668,153570417.0,35.63531494140625
2020-07-06,40.40999984741211,37.18000030517578,37.18000030517578,40.40999984741211,187492888.0,39.19496536254883
2020-07-07,43.29999923706055,40.5,41.79999923706055,41.060001373291016,201633829.0,39.82542419433594
2020-07-08,41.869998931884766,39.970001220703125,40.900001525878906,40.5,182703889.0,39.282257080078125
2020-07-09,40.619998931884766,39.529998779296875,40.5099983215332,39.90999984741211,169323629.0,38.709999084472656
2020-07-10,39.0,37.04999923706055,38.709999084472656,37.25,152815945.0,37.25
2020-07-13,38.0,36.66999816894531,37.0099983215332,37.29999923706055,163406373.0,37.29999923706055
2020-07-14,37.41999816894531,36.22999954223633,37.06999969482422,36.5099983215332,131086591.0,36.5099983215332
2020-07-15,37.02000045776367,35.70000076293945,36.9900016784668,35.86000061035156,134114248.0,35.86000061035156
2020-07-16,36.58000183105469,35.59000015258789,36.04999923706055,35.599998474121094,142952326.0,35.599998474121094
2020-07-17,36.20000076293945,35.310001373291016,35.869998931884766,36.08000183105469,116991781.0,36.08000183105469
2020-07-20,37.45000076293945,35.849998474121094,36.099998474121094,37.27000045776367,159415734.0,37.27000045776367
2020-07-21,37.439998626708984,36.52000045776367,37.27000045776367,36.84000015258789,83162093.0,36.84000015258789
2020-07-22,37.099998474121094,36.2599983215332,36.779998779296875,36.439998626708984,99881181.0,36.439998626708984
2020-07-23,36.40999984741211,35.25,36.18000030517578,35.599998474121094,119707588.0,35.599998474121094
2020-07-24,35.79999923706055,34.130001068115234,35.5,34.599998474121094,130419436.0,34.599998474121094
2020-07-27,34.970001220703125,34.0099983215332,34.939998626708984,34.25,89346903.0,34.25
2020-07-28,34.880001068115234,34.209999084472656,34.65999984741211,34.58000183105469,78035052.0,34.58000183105469
2020-07-29,35.349998474121094,34.22999954223633,34.5,35.06999969482422,96913071.0,35.06999969482422
2020-07-30,35.16999816894531,34.47999954223633,35.04999923706055,34.560001373291016,79887927.0,34.560001373291016
2020-07-31,35.349998474121094,34.4900016784668,34.599998474121094,34.79999923706055,98989455.0,34.79999923706055
2020-08-03,35.38999938964844,34.779998779296875,35.20000076293945,35.0,102185800.0,35.0
2020-08-04,37.150001525878906,35.0,35.13999938964844,36.68000030517578,235440404.0,36.68000030517578
2020-08-05,36.65999984741211,35.810001373291016,36.400001525878906,36.29999923706055,106065970.0,36.29999923706055
2020-08-06,37.33000183105469,36.34000015258789,36.43000030517578,37.02000045776367,125242884.0,37.02000045776367
2020-08-07,36.880001068115234,36.20000076293945,36.880001068115234,36.61000061035156,89795414.0,36.61000061035156
2020-08-10,37.40999984741211,35.88999938964844,36.70000076293945,37.0,122448139.0,37.0
2020-08-11,38.79999923706055,37.150001525878906,37.150001525878906,37.540000915527344,173638283.0,37.540000915527344
2020-08-12,38.2599983215332,37.029998779296875,37.779998779296875,37.790000915527344,93003691.0,37.790000915527344
2020-08-13,38.16999816894531,37.31999969482422,37.849998474121094,37.33000183105469,64048694.0,37.33000183105469
2020-08-14,38.08000183105469,37.2599983215332,37.33000183105469,38.0,67065745.0,38.0
2020-08-17,39.529998779296875,38.060001373291016,38.060001373291016,39.04999923706055,148309043.0,39.04999923706055
2020-08-18,39.15999984741211,38.529998779296875,39.0,38.849998474121094,57366054.0,38.849998474121094
2020-08-19,39.08000183105469,38.349998474121094,38.84000015258789,38.349998474121094,56393694.0,38.349998474121094
2020-08-20,38.22999954223633,37.130001068115234,38.209999084472656,37.52000045776367,73440819.0,37.52000045776367
2020-08-21,38.0099983215332,37.459999084472656,38.0,37.77000045776367,56125442.0,37.77000045776367
2020-08-24,38.310001373291016,37.369998931884766,38.04999923706055,37.5,62098893.0,37.5
2020-08-25,38.20000076293945,37.41999816894531,37.79999923706055,37.58000183105469,54524608.0,37.58000183105469
2020-08-26,37.88999938964844,37.0099983215332,37.650001525878906,37.22999954223633,62700022.0,37.22999954223633
2020-08-27,37.290000915527344,36.40999984741211,37.22999954223633,36.900001525878906,57481502.0,36.900001525878906
2020-08-28,38.45000076293945,36.599998474121094,36.720001220703125,38.45000076293945,118294177.0,38.45000076293945
2020-08-31,39.0,37.54999923706055,38.5,37.689998626708984,119031365.0,37.689998626708984
2020-09-01,37.70000076293945,37.0099983215332,37.439998626708984,37.41999816894531,71275936.0,37.41999816894531
2020-09-02,37.58000183105469,36.79999923706055,37.4900016784668,37.20000076293945,79722127.0,37.20000076293945
2020-09-03,37.43000030517578,36.7599983215332,37.099998474121094,36.97999954223633,64047956.0,36.97999954223633
2020-09-04,36.88999938964844,36.349998474121094,36.630001068115234,36.79999923706055,48543721.0,36.79999923706055
2020-09-07,37.58000183105469,36.689998626708984,36.79999923706055,36.790000915527344,61613878.0,36.790000915527344
2020-09-08,37.619998931884766,37.02000045776367,37.060001373291016,37.59000015258789,68354491.0,37.59000015258789
2020-09-09,37.91999816894531,37.15999984741211,37.27000045776367,37.599998474121094,60543334.0,37.599998474121094
2020-09-10,37.90999984741211,37.369998931884766,37.880001068115234,37.70000076293945,55014607.0,37.70000076293945
2020-09-11,37.880001068115234,37.02000045776367,37.869998931884766,37.2400016784668,55310513.0,37.2400016784668
2020-09-14,37.58000183105469,37.06999969482422,37.400001525878906,37.349998474121094,46023997.0,37.349998474121094
2020-09-15,38.09000015258789,37.22999954223633,37.2599983215332,37.900001525878906,53080495.0,37.900001525878906
2020-09-16,38.29999923706055,37.779998779296875,37.959999084472656,38.060001373291016,47887482.0,38.060001373291016
2020-09-17,38.470001220703125,37.849998474121094,38.099998474121094,37.869998931884766,55771354.0,37.869998931884766
2020-09-18,38.9900016784668,37.79999923706055,37.849998474121094,38.9900016784668,108169240.0,38.9900016784668
2020-09-21,39.130001068115234,38.599998474121094,39.0,38.599998474121094,50152092.0,38.599998474121094
2020-09-22,38.599998474121094,37.7400016784668,38.5,37.880001068115234,58311689.0,37.880001068115234
2020-09-23,38.04999923706055,37.400001525878906,37.81999969482422,37.5,43076028.0,37.5
2020-09-24,37.349998474121094,36.900001525878906,37.349998474121094,37.060001373291016,54027975.0,37.060001373291016
2020-09-25,37.400001525878906,37.08000183105469,37.099998474121094,37.18000030517578,35225153.0,37.18000030517578
2020-09-28,37.650001525878906,37.04999923706055,37.20000076293945,37.25,35324476.0,37.25
2020-09-29,37.45000076293945,36.27000045776367,37.349998474121094,36.310001373291016,79668910.0,36.310001373291016
2020-09-30,36.56999969482422,35.79999923706055,36.29999923706055,36.0,65466059.0,36.0
2020-10-09,36.79999923706055,36.130001068115234,36.400001525878906,36.18000030517578,49472433.0,36.18000030517578
2020-10-12,37.650001525878906,36.29999923706055,36.380001068115234,37.560001373291016,99864635.0,37.560001373291016
2020-10-13,38.0099983215332,37.130001068115234,37.47999954223633,37.790000915527344,51141560.0,37.790000915527344
2020-10-14,38.099998474121094,37.38999938964844,37.79999923706055,38.04999923706055,64294015.0,38.04999923706055
2020-10-15,39.22999954223633,38.04999923706055,38.13999938964844,39.0099983215332,119665720.0,39.0099983215332
2020-10-16,40.20000076293945,38.880001068115234,38.90999984741211,39.779998779296875,110589580.0,39.779998779296875
2020-10-19,41.54999923706055,39.88999938964844,40.290000915527344,39.9900016784668,98154659.0,39.9900016784668
2020-10-20,40.310001373291016,39.70000076293945,40.060001373291016,39.970001220703125,42436836.0,39.970001220703125
2020-10-21,40.869998931884766,39.9900016784668,40.060001373291016,40.79999923706055,54185565.0,40.79999923706055
2020-10-22,42.0,40.33000183105469,41.0,41.189998626708984,64497499.0,41.189998626708984
2020-10-23,42.099998474121094,40.86000061035156,40.90999984741211,41.220001220703125,55183362.0,41.220001220703125
2020-10-26,41.65999984741211,40.08000183105469,41.65999984741211,40.619998931884766,50454000.0,40.619998931884766
2020-10-27,41.25,40.4900016784668,40.619998931884766,40.70000076293945,20845816.0,40.70000076293945