Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.477299690246582,13.174200057983398,13.439399719238281,13.18179988861084,3935682.0,13.094985961914062
2010-01-05,13.265199661254883,12.984800338745117,13.18179988861084,13.25,4513586.0,13.162735939025879
2010-01-06,13.522700309753418,13.159099578857422,13.257599830627441,13.28030014038086,5023131.0,13.19283676147461
2010-01-07,13.325799942016602,12.924200057983398,13.18179988861084,12.946999549865723,4771165.0,12.861730575561523
2010-01-08,13.022700309753418,12.7878999710083,12.939399719238281,13.007599830627441,3403250.0,12.921932220458984
2010-01-11,13.31820011138916,13.015199661254883,13.257599830627441,13.11359977722168,3822121.0,13.02723503112793
2010-01-12,13.63640022277832,12.954500198364258,13.08329963684082,13.621199607849121,10038303.0,13.53149127960205
2010-01-13,13.59850025177002,13.121199607849121,13.295499801635742,13.16670036315918,7334403.0,13.079985618591309
2010-01-14,13.575799942016602,13.16670036315918,13.242400169372559,13.53030014038086,7775675.0,13.441190719604492
2010-01-15,13.75,13.38640022277832,13.560600280761719,13.59850025177002,7667332.0,13.508941650390625
2010-01-18,13.96969985961914,13.59850025177002,13.63640022277832,13.91670036315918,10091602.0,13.825045585632324
2010-01-19,13.91670036315918,13.659099578857422,13.91670036315918,13.734800338745117,6582754.0,13.644344329833984
2010-01-20,13.7878999710083,13.13640022277832,13.734800338745117,13.189399719238281,7494451.0,13.102535247802734
2010-01-21,13.371199607849121,13.08329963684082,13.189399719238281,13.34850025177002,3973817.0,13.260586738586426
2010-01-22,13.257599830627441,12.58329963684082,13.121199607849121,12.871199607849121,6041443.0,12.786430358886719
2010-01-25,14.158300399780273,14.158300399780273,14.158300399780273,14.158300399780273,0.0,14.065054893493652
2010-01-26,12.83329963684082,12.356100082397461,12.66670036315918,12.454500198364258,4384520.0,12.372475624084473
2010-01-27,12.56820011138916,12.257599830627441,12.507599830627441,12.295499801635742,2533860.0,12.214521408081055
2010-01-28,12.409099578857422,12.25,12.2878999710083,12.33329963684082,2399034.0,12.252073287963867
2010-01-29,12.484800338745117,12.234800338745117,12.33329963684082,12.33329963684082,2444285.0,12.252073287963867
2010-02-01,12.560600280761719,12.2121000289917,12.378800392150879,12.4621000289917,3149176.0,12.380025863647461
2010-02-02,12.59850025177002,12.2878999710083,12.5,12.310600280761719,2308169.0,12.229522705078125
2010-02-03,12.545499801635742,11.84850025177002,12.340900421142578,12.53030014038086,3741849.0,12.447776794433594
2010-02-04,12.515199661254883,12.34850025177002,12.454500198364258,12.409099578857422,2671557.0,12.327374458312988
2010-02-05,12.242400169372559,11.84850025177002,12.121199607849121,11.939399719238281,4040355.0,11.860767364501953
2010-02-08,12.325799942016602,11.909099578857422,11.946999549865723,12.234800338745117,2201464.0,12.15422248840332
2010-02-09,12.257599830627441,12.045499801635742,12.189399719238281,12.106100082397461,1710591.0,12.02637004852295
2010-02-10,12.257599830627441,12.075799942016602,12.189399719238281,12.227299690246582,1403908.0,12.146771430969238
2010-02-11,12.2878999710083,12.13640022277832,12.227299690246582,12.189399719238281,1196917.0,12.10912036895752
2010-02-12,12.34850025177002,12.204500198364258,12.204500198364258,12.33329963684082,1470741.0,12.252073287963867
2010-02-22,12.424200057983398,12.196999549865723,12.272700309753418,12.2121000289917,2274875.0,12.131671905517578
2010-02-23,12.272700309753418,11.90149974822998,12.2121000289917,12.075799942016602,2371905.0,11.996269226074219
2010-02-24,12.38640022277832,11.93179988861084,12.03030014038086,12.31820011138916,2622365.0,12.237072944641113
2010-02-25,12.560600280761719,12.310600280761719,12.378800392150879,12.5378999710083,3962402.0,12.455326080322266
2010-02-26,12.643899917602539,12.424200057983398,12.5,12.58329963684082,3965871.0,12.50042724609375
2010-03-01,12.90149974822998,12.507599830627441,12.56820011138916,12.71969985961914,4538761.0,12.6359281539917
2010-03-02,12.674200057983398,12.5,12.65149974822998,12.553000450134277,3058329.0,12.470327377319336
2010-03-03,12.7878999710083,12.439399719238281,12.560600280761719,12.734800338745117,4192357.0,12.650930404663086
2010-03-04,12.86359977722168,12.25,12.734800338745117,12.28030014038086,4332556.0,12.199422836303711
2010-03-05,12.674200057983398,12.257599830627441,12.393899917602539,12.515199661254883,3023917.0,12.432774543762207
2010-03-08,12.66670036315918,12.38640022277832,12.409099578857422,12.58329963684082,2222980.0,12.50042724609375
2010-03-09,12.606100082397461,12.38640022277832,12.606100082397461,12.5,2386721.0,12.417675018310547
2010-03-10,12.7878999710083,12.43179988861084,12.65149974822998,12.53030014038086,2894649.0,12.447776794433594
2010-03-11,12.61359977722168,12.121199607849121,12.575799942016602,12.340900421142578,3159837.0,12.259623527526855
2010-03-12,12.38640022277832,12.121199607849121,12.34850025177002,12.121199607849121,2802680.0,12.041370391845703
2010-03-15,12.325799942016602,11.93179988861084,12.159099578857422,12.265199661254883,2937164.0,12.184422492980957
2010-03-16,12.310600280761719,12.022700309753418,12.159099578857422,12.18179988861084,1756302.0,12.101571083068848
2010-03-17,12.371199607849121,12.13640022277832,12.196999549865723,12.36359977722168,2492407.0,12.282174110412598
2010-03-18,12.53030014038086,12.303000450134277,12.424200057983398,12.356100082397461,2680133.0,12.274724006652832
2010-03-19,12.606100082397461,12.310600280761719,12.36359977722168,12.515199661254883,3882849.0,12.432774543762207
2010-03-22,12.5378999710083,12.272700309753418,12.522700309753418,12.371199607849121,4384866.0,12.28972339630127
2010-03-23,12.378800392150879,12.204500198364258,12.34850025177002,12.234800338745117,2412319.0,12.15422248840332
2010-03-24,12.310600280761719,12.204500198364258,12.265199661254883,12.21969985961914,2486074.0,12.13922119140625
2010-03-25,12.265199661254883,11.992400169372559,12.18179988861084,12.242400169372559,4188148.0,12.161771774291992
2010-03-26,12.356100082397461,12.060600280761719,12.15149974822998,12.272700309753418,3196449.0,12.191873550415039
2010-03-29,12.4621000289917,12.325799942016602,12.371199607849121,12.40149974822998,3784540.0,12.31982421875
2010-03-30,12.40149974822998,12.2878999710083,12.38640022277832,12.371199607849121,3268312.0,12.28972339630127
2010-03-31,12.38640022277832,12.234800338745117,12.38640022277832,12.265199661254883,2492423.0,12.184422492980957
2010-04-01,12.484800338745117,12.25,12.265199661254883,12.46969985961914,4601409.0,12.387575149536133
2010-04-02,12.560600280761719,12.409099578857422,12.484800338745117,12.5378999710083,4550410.0,12.455326080322266
2010-04-06,12.58329963684082,12.41670036315918,12.560600280761719,12.46969985961914,4332173.0,12.387575149536133
2010-04-07,12.621199607849121,12.43179988861084,12.477299690246582,12.545499801635742,3997538.0,12.462876319885254
2010-04-08,12.545499801635742,12.34850025177002,12.545499801635742,12.371199607849121,3421876.0,12.28972339630127
2010-04-09,12.515199661254883,12.36359977722168,12.38640022277832,12.4621000289917,2912383.0,12.380025863647461
2010-04-12,12.53030014038086,12.11359977722168,12.4621000289917,12.33329963684082,4576309.0,12.252073287963867
2010-04-13,12.4621000289917,12.121199607849121,12.31820011138916,12.378800392150879,4422701.0,12.297273635864258
2010-04-14,13.090900421142578,12.272700309753418,12.371199607849121,12.840900421142578,11192003.0,12.756330490112305
2010-04-15,12.795499801635742,12.553000450134277,12.795499801635742,12.643899917602539,6136700.0,12.560626983642578
2010-04-16,12.909099578857422,12.590900421142578,12.628800392150879,12.7121000289917,6392408.0,12.628378868103027
2010-04-19,13.007599830627441,12.371199607849121,12.727299690246582,12.393899917602539,12025846.0,12.312273979187012
2010-04-20,12.560600280761719,11.93179988861084,12.41670036315918,12.121199607849121,6481836.0,12.041370391845703
2010-04-21,12.310600280761719,12.03030014038086,12.2121000289917,12.257599830627441,5428701.0,12.176873207092285
2010-04-22,12.25,12.03030014038086,12.242400169372559,12.15149974822998,4710304.0,12.071470260620117
2010-04-23,12.204500198364258,11.88640022277832,12.204500198364258,11.96969985961914,4264870.0,11.890868186950684
2010-04-26,13.16670036315918,13.16670036315918,13.16670036315918,13.16670036315918,0.0,13.079985618591309
2010-04-27,11.840900421142578,10.83329963684082,11.83329963684082,11.204500198364258,7236024.0,11.130708694458008
2010-04-28,11.272700309753418,10.893899917602539,11.06820011138916,11.06820011138916,3379583.0,10.995306015014648
2010-04-29,11.36359977722168,11.022700309753418,11.106100082397461,11.128800392150879,3627875.0,11.055506706237793
2010-04-30,11.121199607849121,10.621199607849121,11.106100082397461,10.7878999710083,2649652.0,10.716852188110352
2010-05-04,10.803000450134277,10.553000450134277,10.621199607849121,10.621199607849121,1983333.0,10.551248550415039
2010-05-05,10.871199607849121,10.46969985961914,10.553000450134277,10.83329963684082,2940726.0,10.761951446533203
2010-05-06,11.090900421142578,10.727299690246582,10.757599830627441,10.742400169372559,4157071.0,10.671650886535645
2010-05-07,11.18179988861084,10.272700309753418,10.53030014038086,11.13640022277832,6792525.0,11.063055992126465
2010-05-10,12.11359977722168,11.053000450134277,11.143899917602539,11.659099578857422,8392519.0,11.582313537597656
2010-05-11,11.78030014038086,11.196999549865723,11.765199661254883,11.28030014038086,5477897.0,11.206008911132812
2010-05-12,11.295499801635742,10.66670036315918,11.204500198364258,10.734800338745117,3662814.0,10.664101600646973
2010-05-13,11.075799942016602,10.674200057983398,10.90149974822998,11.060600280761719,3053699.0,10.98775577545166
2010-05-14,11.022700309753418,10.757599830627441,10.878800392150879,10.88640022277832,2533590.0,10.814702987670898
2010-05-17,10.75,10.13640022277832,10.75,10.159099578857422,3243789.0,10.092192649841309
2010-05-18,10.303000450134277,9.560609817504883,10.13640022277832,10.0378999710083,3348534.0,9.97179126739502
2010-05-19,10.204500198364258,9.878789901733398,9.962120056152344,9.931819915771484,2144963.0,9.866409301757812
2010-05-20,10.007599830627441,9.560609817504883,9.848480224609375,9.681819915771484,2368950.0,9.61805534362793
2010-05-21,9.659090042114258,9.25,9.386360168457031,9.643939971923828,2743662.0,9.580424308776855
2010-05-24,10.11359977722168,9.681819915771484,9.681819915771484,10.022700309753418,3315646.0,9.95669174194336
2010-05-25,10.204500198364258,9.856060028076172,9.962120056152344,10.15149974822998,4611722.0,10.084643363952637
2010-05-26,10.265199661254883,10.0378999710083,10.06820011138916,10.090900421142578,2463018.0,10.024441719055176
2010-05-27,10.18179988861084,9.856060028076172,10.11359977722168,10.143899917602539,2970019.0,10.077093124389648
2010-05-28,10.409099578857422,10.060600280761719,10.242400169372559,10.11359977722168,3230142.0,10.046991348266602
2010-05-31,10.15149974822998,9.666669845581055,10.053000450134277,9.681819915771484,2579145.0,9.61805534362793
2010-06-01,9.73484992980957,9.242420196533203,9.712120056152344,9.439390182495117,2212676.0,9.377223014831543
2010-06-02,9.575759887695312,9.242420196533203,9.46969985961914,9.545450210571289,1846147.0,9.482583999633789
2010-06-03,9.659090042114258,9.454549789428711,9.553030014038086,9.53030014038086,2140104.0,9.467535018920898
2010-06-04,10.378800392150879,9.53030014038086,9.545450210571289,10.16670036315918,7010610.0,10.099742889404297
2010-06-07,10.075799942016602,9.757579803466797,9.856060028076172,9.878789901733398,3654320.0,9.813729286193848
2010-06-08,9.992420196533203,9.818180084228516,9.818180084228516,9.977270126342773,2379451.0,9.91156005859375
2010-06-09,10.18179988861084,9.924240112304688,9.924240112304688,10.16670036315918,2940959.0,10.099742889404297
2010-06-10,10.683300018310547,10.216699600219727,10.33329963684082,10.425000190734863,3830759.0,10.356341361999512
2010-06-11,10.51669979095459,10.33329963684082,10.366700172424316,10.491700172424316,3939910.0,10.422602653503418
2010-06-17,10.64169979095459,10.25,10.58329963684082,10.29170036315918,2183940.0,10.223919868469238
2010-06-18,10.58329963684082,10.16670036315918,10.375,10.199999809265137,3092276.0,10.132823944091797
2010-06-21,10.475000381469727,10.100000381469727,10.199999809265137,10.466699600219727,2455519.0,10.39776611328125
2010-06-22,10.633299827575684,10.375,10.45829963684082,10.524999618530273,2442426.0,10.455680847167969
2010-06-23,10.550000190734863,10.274999618530273,10.441699981689453,10.41670036315918,1895722.0,10.348095893859863
2010-06-24,10.48330020904541,10.29170036315918,10.324999809265137,10.35830020904541,1672978.0,10.290081024169922
2010-06-25,10.350000381469727,10.175000190734863,10.283300399780273,10.258299827575684,1221616.0,10.190739631652832
2010-06-28,10.33329963684082,10.100000381469727,10.16670036315918,10.116700172424316,1270670.0,10.050071716308594
2010-06-29,10.175000190734863,9.491669654846191,10.033300399780273,9.508330345153809,1959389.0,9.445709228515625
2010-06-30,9.483329772949219,9.016670227050781,9.483329772949219,9.074999809265137,1739452.0,9.015233039855957
2010-07-01,9.25,8.991669654846191,9.074999809265137,9.050000190734863,1041378.0,8.990397453308105
2010-07-02,9.108329772949219,8.649999618530273,9.041669845581055,9.033329963684082,1377241.0,8.973836898803711
2010-07-05,9.016670227050781,8.841670036315918,8.916669845581055,8.958330154418945,793607.0,8.899330139160156
2010-07-06,9.375,8.883330345153809,8.958330154418945,9.208330154418945,1475048.0,9.147684097290039
2010-07-07,9.324999809265137,9.166669845581055,9.208330154418945,9.316670417785645,1226684.0,9.255311012268066
2010-07-08,9.383330345153809,9.108329772949219,9.324999809265137,9.283329963684082,1569529.0,9.222189903259277
2010-07-09,9.541669845581055,9.208330154418945,9.283329963684082,9.5,2199119.0,9.437433242797852
2010-07-12,9.658329963684082,9.416669845581055,9.433329582214355,9.574999809265137,2099953.0,9.511940002441406
2010-07-13,9.558329582214355,9.191670417785645,9.558329582214355,9.300000190734863,1956798.0,9.238750457763672
2010-07-14,9.691670417785645,9.258330345153809,9.258330345153809,9.533329963684082,2760185.0,9.47054386138916
2010-07-15,9.491669654846191,9.166669845581055,9.333330154418945,9.166669845581055,2582644.0,9.10629940032959
2010-07-16,9.258330345153809,8.958330154418945,9.083330154418945,9.100000381469727,1550395.0,9.040067672729492
2010-07-19,9.366669654846191,8.958330154418945,9.066670417785645,9.324999809265137,2004397.0,9.263586044311523
2010-07-20,9.774999618530273,9.324999809265137,9.375,9.75,3981757.0,9.685787200927734
2010-07-21,9.741669654846191,9.550000190734863,9.658329963684082,9.649999618530273,3764548.0,9.586444854736328
2010-07-22,9.949999809265137,9.600000381469727,9.658329963684082,9.858329772949219,4263268.0,9.793403625488281
2010-07-23,9.908329963684082,9.633330345153809,9.858329772949219,9.766670227050781,3452586.0,9.702346801757812
2010-07-26,10.08329963684082,9.774999618530273,9.858329772949219,9.966670036315918,4233900.0,9.901029586791992
2010-07-27,10.175000190734863,9.783329963684082,9.941670417785645,9.983329772949219,4165378.0,9.917580604553223
2010-07-28,10.399999618530273,10.050000190734863,10.20829963684082,10.191699981689453,6318454.0,10.124579429626465
2010-07-29,10.48330020904541,10.091699600219727,10.158300399780273,10.433300018310547,7337054.0,10.364585876464844
2010-07-30,10.433300018310547,10.16670036315918,10.433300018310547,10.25,4483177.0,10.182494163513184
2010-08-02,10.366700172424316,10.149999618530273,10.25,10.341699600219727,4104433.0,10.273589134216309
2010-08-03,10.408300399780273,10.0,10.33329963684082,10.008299827575684,4938258.0,9.94238567352295
2010-08-04,10.20829963684082,9.875,9.916669845581055,10.191699981689453,4405620.0,10.124579429626465
2010-08-05,10.225000381469727,10.0,10.175000190734863,10.100000381469727,3209726.0,10.033482551574707
2010-08-06,10.29170036315918,9.925000190734863,10.10830020904541,10.258299827575684,4530604.0,10.190739631652832
2010-08-09,10.508299827575684,10.20829963684082,10.258299827575684,10.5,6553123.0,10.430848121643066
2010-08-10,10.550000190734863,10.125,10.533300399780273,10.14169979095459,5254444.0,10.074906349182129
2010-08-11,10.241700172424316,10.04170036315918,10.04170036315918,10.225000381469727,2600552.0,10.157658576965332
2010-08-12,10.20829963684082,9.958330154418945,10.133299827575684,9.966670036315918,3026899.0,9.901029586791992
2010-08-13,10.225000381469727,9.933329582214355,9.966670036315918,10.20829963684082,3183784.0,10.141069412231445
2010-08-16,10.808300018310547,10.16670036315918,10.199999809265137,10.60830020904541,10281647.0,10.538434982299805
2010-08-17,11.66670036315918,10.683300018310547,10.699999809265137,11.191699981689453,16096932.0,11.117992401123047
2010-08-18,11.324999809265137,11.0,11.0,11.10830020904541,7728394.0,11.035141944885254
2010-08-19,11.35830020904541,11.08329963684082,11.10830020904541,11.26669979095459,7412956.0,11.192497253417969
2010-08-20,11.26669979095459,10.783300399780273,11.26669979095459,10.899999618530273,5756702.0,10.828211784362793
2010-08-23,11.70829963684082,11.074999809265137,11.16670036315918,11.425000190734863,10736635.0,11.349756240844727
2010-08-24,11.54170036315918,11.16670036315918,11.324999809265137,11.324999809265137,5842984.0,11.25041389465332
2010-08-25,11.241700172424316,10.899999618530273,11.183300018310547,10.908300399780273,5552662.0,10.836458206176758
2010-08-26,11.04170036315918,10.783300399780273,10.783300399780273,10.949999809265137,3125150.0,10.877882957458496
2010-08-27,10.966699600219727,10.79170036315918,10.933300018310547,10.933300018310547,2227375.0,10.861292839050293
2010-08-30,11.20829963684082,10.941699981689453,11.008299827575684,11.158300399780273,3973822.0,11.084811210632324
2010-08-31,11.45829963684082,11.066699981689453,11.08329963684082,11.425000190734863,6148456.0,11.349756240844727
2010-09-01,11.449999809265137,10.966699600219727,11.35830020904541,11.133299827575684,4786691.0,11.059977531433105
2010-09-02,11.300000190734863,11.050000190734863,11.26669979095459,11.16670036315918,4389782.0,11.093156814575195
2010-09-03,11.566699981689453,11.16670036315918,11.175000190734863,11.524999618530273,8237884.0,11.449097633361816
2010-09-06,11.741700172424316,11.350000381469727,11.658300399780273,11.574999809265137,8587694.0,11.498767852783203
2010-09-07,11.66670036315918,11.33329963684082,11.649999618530273,11.574999809265137,4502801.0,11.498767852783203
2010-09-08,11.625,11.383299827575684,11.5,11.524999618530273,4899388.0,11.449097633361816
2010-09-09,11.949999809265137,11.449999809265137,11.524999618530273,11.533300399780273,10387037.0,11.457342147827148
2010-09-10,11.625,11.024999618530273,11.45829963684082,11.375,6881245.0,11.300085067749023
2010-09-13,11.73330020904541,11.274999618530273,11.375,11.60830020904541,5866564.0,11.531847953796387
2010-09-14,11.649999618530273,11.350000381469727,11.625,11.45829963684082,4498837.0,11.38283634185791
2010-09-15,11.66670036315918,11.29170036315918,11.441699981689453,11.350000381469727,5077795.0,11.275248527526855
2010-09-16,11.433300018310547,10.758299827575684,11.350000381469727,10.824999809265137,7590852.0,10.753706932067871
2010-09-17,10.91670036315918,10.658300399780273,10.83329963684082,10.725000381469727,3580560.0,10.654365539550781
2010-09-20,10.808300018310547,10.48330020904541,10.725000381469727,10.633299827575684,2626088.0,10.56326961517334
2010-09-21,10.83329963684082,10.41670036315918,10.70829963684082,10.658300399780273,2228969.0,10.588105201721191
2010-09-27,11.024999618530273,10.66670036315918,10.725000381469727,10.975000381469727,3896976.0,10.902719497680664
2010-09-28,11.66670036315918,10.73330020904541,11.008299827575684,11.524999618530273,9786193.0,11.449097633361816
2010-09-29,12.675000190734863,11.308300018310547,11.375,12.441699981689453,28965256.0,12.359760284423828
2010-09-30,12.70829963684082,12.100000381469727,12.16670036315918,12.425000190734863,18515352.0,12.343169212341309
2010-10-08,12.83329963684082,12.29170036315918,12.533300399780273,12.550000190734863,15944428.0,12.46734619140625
2010-10-11,13.33329963684082,12.399999618530273,12.41670036315918,12.933300018310547,19745224.0,12.848121643066406
2010-10-12,12.908300399780273,12.616700172424316,12.76669979095459,12.783300399780273,12966344.0,12.69911003112793
2010-10-13,12.774999618530273,12.350000381469727,12.741700172424316,12.758299827575684,11811990.0,12.674274444580078
2010-10-14,13.566699981689453,12.98330020904541,13.566699981689453,12.991700172424316,21306551.0,12.906137466430664
2010-10-15,14.29170036315918,12.83329963684082,12.908300399780273,14.29170036315918,43266569.0,14.197576522827148
2010-10-18,15.491700172424316,14.0,14.75,15.04170036315918,45445424.0,14.942636489868164
2010-10-19,14.875,14.300000190734863,14.683300018310547,14.725000381469727,20038124.0,14.628022193908691
2010-10-20,15.091699600219727,14.191699981689453,14.29170036315918,14.574999809265137,18622382.0,14.479010581970215
2010-10-21,15.29170036315918,14.33329963684082,14.58329963684082,14.850000381469727,19323373.0,14.752199172973633
2010-10-22,14.899999618530273,14.425000190734863,14.75,14.524999618530273,14130367.0,14.429338455200195
2010-10-25,15.08329963684082,14.39169979095459,14.51669979095459,14.941699981689453,15860612.0,14.843294143676758
2010-10-26,15.73330020904541,14.975000381469727,15.10830020904541,15.158300399780273,18149250.0,15.05846881866455
2010-10-27,15.48330020904541,14.60830020904541,14.975000381469727,14.649999618530273,14726360.0,14.553515434265137
2010-10-28,14.70829963684082,13.899999618530273,14.425000190734863,14.08329963684082,15613039.0,13.990548133850098
2010-10-29,14.466699600219727,13.899999618530273,14.425000190734863,14.26669979095459,8689434.0,14.172740936279297
2010-11-01,15.558300018310547,14.25,14.324999809265137,15.408300399780273,21178121.0,15.306822776794434
2010-11-02,15.991700172424316,15.16670036315918,15.33329963684082,15.241700172424316,22008560.0,15.141318321228027
2010-11-03,16.475000381469727,15.04170036315918,15.149999618530273,15.658300399780273,22570718.0,15.555174827575684
2010-11-04,16.25830078125,15.600000381469727,15.816699981689453,16.20829963684082,17793666.0,16.101552963256836
2010-11-05,17.058300018310547,16.174999237060547,16.399999618530273,16.533300399780273,22195757.0,16.42441177368164
2010-11-08,16.75,16.066699981689453,16.625,16.24169921875,14392878.0,16.13473129272461
2010-11-09,16.74169921875,15.79170036315918,16.16670036315918,16.66670036315918,13634293.0,16.556934356689453
2010-11-10,16.91670036315918,16.266700744628906,16.54170036315918,16.33329963684082,11316712.0,16.225727081298828
2010-11-11,16.49169921875,15.91670036315918,16.24169921875,15.933300018310547,11695628.0,15.828364372253418
2010-11-12,15.79170036315918,14.341699600219727,15.79170036315918,14.341699600219727,20007858.0,14.247245788574219
2010-11-15,14.58329963684082,14.0,14.091699600219727,14.566699981689453,9304387.0,14.47076416015625
2010-11-16,14.566699981689453,13.316699981689453,14.341699600219727,13.475000381469727,12726890.0,13.38625431060791
2010-11-17,13.800000190734863,13.116700172424316,13.25,13.383299827575684,7975180.0,13.295158386230469
2010-11-18,13.816699981689453,13.41670036315918,13.41670036315918,13.675000190734863,6420313.0,13.58493709564209
2010-11-19,14.04170036315918,13.449999809265137,13.716699600219727,13.991700172424316,8155284.0,13.899551391601562
2010-11-22,14.158300399780273,13.633299827575684,13.908300399780273,13.83329963684082,8957641.0,13.742194175720215
2010-11-23,13.83329963684082,12.941699981689453,13.83329963684082,13.258299827575684,9732437.0,13.170981407165527
2010-11-24,14.149999618530273,13.125,13.16670036315918,14.033300399780273,10325183.0,13.940877914428711
2010-11-25,14.70829963684082,14.125,14.125,14.33329963684082,11213624.0,14.238901138305664
2010-11-26,14.48330020904541,13.899999618530273,14.25,14.466699600219727,7249866.0,14.37142276763916
2010-11-29,15.883299827575684,14.33329963684082,14.33329963684082,15.475000381469727,18006524.0,15.373083114624023
2010-11-30,15.41670036315918,13.98330020904541,15.23330020904541,14.658300399780273,16164181.0,14.561761856079102
2010-12-01,14.633299827575684,14.08329963684082,14.45829963684082,14.324999809265137,6313309.0,14.230655670166016
2010-12-02,14.79170036315918,14.308300018310547,14.558300018310547,14.51669979095459,7750904.0,14.421092987060547
2010-12-03,14.51669979095459,13.991700172424316,14.508299827575684,14.25,6511051.0,14.156149864196777
2010-12-06,14.283300399780273,13.75,14.216699600219727,13.89169979095459,4840279.0,13.800210952758789
2010-12-07,14.29170036315918,13.675000190734863,13.73330020904541,14.20829963684082,4508123.0,14.114725112915039
2010-12-08,14.324999809265137,14.08329963684082,14.175000190734863,14.283300399780273,4135213.0,14.189231872558594
2010-12-09,14.29170036315918,13.76669979095459,14.274999618530273,13.79170036315918,4711159.0,13.700868606567383
2010-12-10,14.14169979095459,13.574999809265137,13.741700172424316,13.941699981689453,4306499.0,13.849881172180176
2010-12-13,15.33329963684082,14.33329963684082,14.375,14.89169979095459,18957370.0,14.793623924255371
2010-12-14,15.274999618530273,14.591699600219727,14.95829963684082,15.175000190734863,13602622.0,15.075057983398438
2010-12-15,15.149999618530273,14.774999618530273,15.149999618530273,14.883299827575684,7745495.0,14.7852783203125
2010-12-16,15.39169979095459,14.89169979095459,14.91670036315918,15.024999618530273,8873026.0,14.926046371459961
2010-12-17,15.33329963684082,14.83329963684082,15.20829963684082,15.16670036315918,6003682.0,15.066812515258789
2010-12-20,16.25,14.66670036315918,15.41670036315918,15.758299827575684,23251435.0,15.654516220092773
2010-12-21,15.558300018310547,15.125,15.41670036315918,15.54170036315918,12955696.0,15.439342498779297
2010-12-22,15.824999809265137,15.16670036315918,15.508299827575684,15.566699981689453,10081357.0,15.464178085327148
2010-12-23,16.016700744628906,15.274999618530273,15.54170036315918,15.35830020904541,12968192.0,15.25715160369873
2010-12-24,15.16670036315918,14.475000381469727,15.16670036315918,14.625,9905424.0,14.528679847717285
2010-12-27,14.949999809265137,13.89169979095459,14.76669979095459,13.95829963684082,7010393.0,13.866371154785156
2010-12-28,14.508299827575684,13.800000190734863,13.908300399780273,13.933300018310547,7088412.0,13.841535568237305
2010-12-29,14.79170036315918,13.91670036315918,13.966699600219727,14.508299827575684,8834882.0,14.412748336791992
2010-12-30,14.691699981689453,14.274999618530273,14.425000190734863,14.54170036315918,6134310.0,14.445928573608398
2010-12-31,15.41670036315918,14.725000381469727,15.0,15.225000381469727,10943911.0,15.124730110168457
2011-01-04,15.64169979095459,15.100000381469727,15.116700172424316,15.29170036315918,10292536.0,15.19098949432373
2011-01-05,16.825000762939453,15.133299827575684,15.23330020904541,16.825000762939453,35837777.0,16.714191436767578
2011-01-06,16.908300399780273,16.341699600219727,16.908300399780273,16.38330078125,29247797.0,16.275402069091797
2011-01-07,16.941699981689453,16.158300399780273,16.350000381469727,16.591699600219727,27323698.0,16.4824275970459
2011-01-10,18.174999237060547,16.41670036315918,16.45829963684082,17.158300399780273,35751884.0,17.045297622680664
2011-01-11,17.391700744628906,16.316699981689453,16.950000762939453,17.158300399780273,21142123.0,17.045297622680664
2011-01-12,18.058300018310547,16.75,17.08329963684082,17.533300399780273,22315926.0,17.417827606201172
2011-01-13,17.66670036315918,16.941699981689453,17.375,16.975000381469727,12576392.0,16.863203048706055
2011-01-14,16.95829963684082,16.316699981689453,16.766700744628906,16.608299255371094,15553861.0,16.498918533325195
2011-01-17,17.483299255371094,16.091699600219727,16.50830078125,16.33329963684082,24126842.0,16.225727081298828
2011-01-18,16.649999618530273,15.508299827575684,16.125,16.441699981689453,16041113.0,16.333415985107422
2011-01-19,18.08329963684082,16.200000762939453,16.283300399780273,18.08329963684082,48754843.0,17.964204788208008
2011-01-20,18.316699981689453,17.399999618530273,17.766700744628906,18.13330078125,36681604.0,18.013877868652344
2011-01-21,19.850000381469727,17.774999618530273,17.83329963684082,19.091699600219727,42796220.0,18.965961456298828
2011-01-24,19.649999618530273,18.424999237060547,18.774999618530273,19.233299255371094,28652482.0,19.10662841796875
2011-01-25,19.125,17.308300018310547,18.966699600219727,17.308300018310547,29599300.0,17.19430923461914
2011-01-26,19.0,17.016700744628906,17.016700744628906,18.774999618530273,29202919.0,18.651350021362305
2011-01-27,20.600000381469727,18.316699981689453,18.391700744628906,19.941699981689453,34993361.0,19.810365676879883
2011-01-28,20.625,19.641700744628906,19.70829963684082,19.825000762939453,28958910.0,19.694435119628906
2011-01-31,21.808300018310547,19.66670036315918,19.725000381469727,21.808300018310547,35268553.0,21.664670944213867
2011-02-01,22.391700744628906,21.158300399780273,22.075000762939453,22.25830078125,35351825.0,22.11170768737793
2011-02-09,23.11669921875,21.38330078125,21.75,22.149999618530273,33668749.0,22.004121780395508
2011-02-10,22.058300018310547,21.16670036315918,21.66670036315918,21.74169921875,23987923.0,21.598506927490234
2011-02-11,23.91670036315918,21.433300018310547,21.5,22.591699600219727,34308844.0,22.44291114807129
2011-02-14,22.858299255371094,21.75830078125,22.183300018310547,22.674999237060547,26145346.0,22.52566146850586
2011-02-15,23.625,22.049999237060547,22.5,22.08329963684082,33546930.0,21.93785858154297
2011-02-16,22.79170036315918,21.716699600219727,21.774999618530273,22.25,24558156.0,22.103464126586914
2011-02-17,24.149999618530273,22.16670036315918,22.16670036315918,24.024999618530273,42442951.0,23.866769790649414
2011-02-18,24.066699981689453,22.641700744628906,23.825000762939453,22.908300399780273,29822939.0,22.757427215576172
2011-02-21,23.75,22.625,22.66670036315918,23.225000381469727,17126100.0,23.07204246520996
2011-02-22,23.299999237060547,21.24169921875,22.966699600219727,21.325000762939453,30016465.0,21.18455696105957
2011-02-23,21.950000762939453,20.66670036315918,21.433300018310547,21.16670036315918,19557370.0,21.027297973632812
2011-02-24,21.83329963684082,20.591699600219727,21.233299255371094,21.674999237060547,16966670.0,21.532249450683594
2011-02-25,21.63330078125,20.91670036315918,21.49169921875,21.274999618530273,12704412.0,21.134883880615234
2011-02-28,22.36669921875,21.325000762939453,21.549999237060547,22.29170036315918,19069444.0,22.144887924194336
2011-03-01,22.641700744628906,21.766700744628906,22.375,22.075000762939453,14141792.0,21.929616928100586
2011-03-02,21.825000762939453,21.16670036315918,21.799999237060547,21.641700744628906,13113420.0,21.499168395996094
2011-03-03,21.88330078125,20.341699600219727,21.641700744628906,20.399999618530273,21860500.0,20.265647888183594
2011-03-04,21.100000381469727,20.0,20.58329963684082,20.74169921875,15324295.0,20.60509490966797
2011-03-07,21.08329963684082,20.566699981689453,20.75,20.99169921875,13877244.0,20.85344696044922
2011-03-08,21.816699981689453,20.733299255371094,20.899999618530273,21.424999237060547,15242208.0,21.28389549255371
2011-03-09,22.433300018310547,21.450000762939453,21.450000762939453,22.13330078125,21018320.0,21.987531661987305
2011-03-10,22.38330078125,21.54170036315918,22.033300399780273,22.049999237060547,16210376.0,21.9047794342041
2011-03-11,22.29170036315918,21.316699981689453,21.799999237060547,21.341699600219727,14278322.0,21.20114517211914
2011-03-14,21.308300018310547,20.45829963684082,20.941699981689453,20.733299255371094,12377922.0,20.596750259399414
2011-03-15,21.04170036315918,19.816699981689453,20.641700744628906,21.016700744628906,14931482.0,20.878286361694336
2011-03-16,21.216699600219727,20.66670036315918,20.86669921875,20.908300399780273,9153223.0,20.770599365234375
2011-03-17,20.75,19.83329963684082,20.58329963684082,19.891700744628906,14680519.0,19.760696411132812
2011-03-18,20.308300018310547,19.850000381469727,20.066699981689453,19.941699981689453,7583158.0,19.810365676879883
2011-03-21,20.75830078125,19.924999237060547,19.924999237060547,20.41670036315918,9208871.0,20.282236099243164
2011-03-22,20.66670036315918,19.88330078125,20.41670036315918,20.516700744628906,7263996.0,20.381580352783203
2011-03-23,20.95829963684082,20.41670036315918,20.483299255371094,20.783300399780273,8567314.0,20.64642333984375
2011-03-24,20.83329963684082,20.41670036315918,20.783300399780273,20.49169921875,6796270.0,20.35674285888672
2011-03-25,20.733299255371094,20.341699600219727,20.475000381469727,20.49169921875,7963892.0,20.35674285888672
2011-03-28,20.908300399780273,20.00830078125,20.483299255371094,20.63330078125,13177592.0,20.49740982055664
2011-03-29,21.399999618530273,20.424999237060547,20.50830078125,21.049999237060547,17662990.0,20.911361694335938
2011-03-30,21.70829963684082,20.850000381469727,20.924999237060547,21.36669921875,18101339.0,21.225980758666992
2011-03-31,21.983299255371094,21.200000762939453,21.424999237060547,21.325000762939453,16966358.0,21.18455696105957
2011-04-01,21.41670036315918,20.125,21.174999237060547,20.49169921875,18470401.0,20.35674285888672
2011-04-06,20.45829963684082,19.608299255371094,20.45829963684082,20.033300399780273,13196119.0,19.9013614654541
2011-04-07,20.950000762939453,19.841699600219727,19.891700744628906,20.70829963684082,11827214.0,20.571916580200195
2011-04-08,20.891700744628906,20.33329963684082,20.5,20.808300018310547,9237959.0,20.67125701904297
2011-04-11,21.108299255371094,20.58329963684082,20.83329963684082,20.983299255371094,11463610.0,20.845104217529297
2011-04-12,22.75,20.91670036315918,20.983299255371094,22.191699981689453,34043624.0,22.045547485351562
2011-04-13,22.5,21.808300018310547,21.841699600219727,22.174999237060547,16305704.0,22.028955459594727
2011-04-14,22.691699981689453,21.83329963684082,22.200000762939453,22.33329963684082,14527349.0,22.18621253967285
2011-04-15,22.58329963684082,21.33329963684082,22.341699600219727,21.483299255371094,15073558.0,21.34181022644043
2011-04-18,21.58329963684082,20.766700744628906,21.33329963684082,21.075000762939453,10263606.0,20.936201095581055
2011-04-19,21.41670036315918,20.350000381469727,20.908300399780273,20.899999618530273,10300972.0,20.762353897094727
2011-04-20,21.58329963684082,20.66670036315918,20.70829963684082,21.108299255371094,8611411.0,20.969282150268555
2011-04-21,21.375,20.733299255371094,21.08329963684082,20.858299255371094,7356096.0,20.720928192138672
2011-04-22,21.33329963684082,20.733299255371094,20.899999618530273,20.808300018310547,7124668.0,20.67125701904297
2011-04-25,20.75,20.049999237060547,20.524999618530273,20.149999618530273,7460964.0,20.01729393005371
2011-04-26,20.83329963684082,19.608299255371094,20.16670036315918,20.36669921875,9159854.0,20.232566833496094
2011-04-27,20.74169921875,20.091699600219727,20.375,20.29170036315918,4593799.0,20.15806007385254
2011-04-28,20.5,18.641700744628906,20.49169921875,19.024999618530273,7480626.0,18.899702072143555
2011-04-29,19.299999237060547,18.524999618530273,19.091699600219727,19.158300399780273,4953362.0,19.032123565673828
2011-05-03,19.54170036315918,19.0,19.24169921875,19.350000381469727,4171439.0,19.222562789916992
2011-05-04,19.54170036315918,18.674999237060547,19.16670036315918,18.733299255371094,4672384.0,18.60992431640625
2011-05-05,18.899999618530273,18.283300399780273,18.658300399780273,18.516700744628906,3789984.0,18.394752502441406
2011-05-06,18.66670036315918,17.70829963684082,18.33329963684082,18.266700744628906,6097738.0,18.146398544311523
2011-05-09,19.274999618530273,18.325000762939453,18.325000762939453,18.825000762939453,6793487.0,18.70102310180664
2011-05-10,19.158300399780273,18.70829963684082,18.79170036315918,18.924999237060547,4872054.0,18.80035972595215
2011-05-11,19.141700744628906,18.66670036315918,18.933300018310547,18.950000762939453,4206580.0,18.825197219848633
2011-05-12,18.91670036315918,18.049999237060547,18.908300399780273,18.100000381469727,5529638.0,17.98079490661621
2011-05-13,18.341699600219727,17.70829963684082,18.08329963684082,18.25830078125,4603553.0,18.13805389404297
2011-05-16,19.066699981689453,18.174999237060547,18.316699981689453,18.766700744628906,6239725.0,18.643104553222656
2011-05-17,19.424999237060547,18.41670036315918,18.75,19.08329963684082,6598102.0,18.957616806030273
2011-05-18,19.25,18.966699600219727,19.049999237060547,19.158300399780273,3524243.0,19.032123565673828
2011-05-19,19.316699981689453,18.908300399780273,19.091699600219727,18.924999237060547,2745161.0,18.80035972595215
2011-05-20,19.0,18.566699981689453,18.816699981689453,18.700000762939453,2885105.0,18.57684326171875
2011-05-23,19.316699981689453,18.350000381469727,18.75,18.38330078125,5501642.0,18.26222801208496
2011-05-24,18.33329963684082,17.33329963684082,18.04170036315918,18.174999237060547,5639434.0,18.055299758911133
2011-05-25,18.566699981689453,17.733299255371094,18.16670036315918,18.075000762939453,5298240.0,17.955961227416992
2011-05-26,18.29170036315918,17.341699600219727,18.08329963684082,17.375,4656679.0,17.260568618774414
2011-05-27,17.399999618530273,16.216699600219727,17.20829963684082,16.24169921875,7236414.0,16.13473129272461
2011-05-30,16.733299255371094,15.75,16.25,16.16670036315918,3972316.0,16.060226440429688
2011-05-31,16.700000762939453,16.08329963684082,16.100000381469727,16.61669921875,3400948.0,16.50726318359375
2011-06-01,17.33329963684082,16.524999618530273,16.658300399780273,17.066699981689453,5157030.0,16.954299926757812
2011-06-02,16.99169921875,16.38330078125,16.825000762939453,16.475000381469727,5529721.0,16.366497039794922
2011-06-03,17.066699981689453,16.50830078125,16.50830078125,16.891700744628906,3784938.0,16.780452728271484
2011-06-08,18.58329963684082,16.95829963684082,17.16670036315918,18.533300399780273,19178710.0,18.41124153137207
2011-06-09,19.61669921875,18.174999237060547,18.283300399780273,18.850000381469727,22788835.0,18.725854873657227
2011-06-10,20.733299255371094,18.766700744628906,18.766700744628906,20.733299255371094,30389522.0,20.596750259399414
2011-06-13,22.79170036315918,21.091699600219727,21.683300018310547,21.5,32391874.0,21.358402252197266
2011-06-14,22.658300399780273,21.25830078125,21.33329963684082,21.75830078125,33151816.0,21.614999771118164
2011-06-15,21.75,20.966699600219727,21.49169921875,21.0,21129845.0,20.861696243286133
2011-06-16,21.825000762939453,20.75830078125,20.966699600219727,20.99169921875,21891256.0,20.85344696044922
2011-06-17,21.66670036315918,20.274999618530273,20.875,21.233299255371094,23362116.0,21.093460083007812
2011-06-20,21.774999618530273,20.41670036315918,20.83329963684082,21.683300018310547,21290392.0,21.54049301147461
2011-06-21,22.08329963684082,21.308300018310547,21.75,21.700000762939453,20253676.0,21.557085037231445
2011-06-22,22.33329963684082,20.70829963684082,21.41670036315918,20.79170036315918,21876828.0,20.654767990112305
2011-06-23,20.716699600219727,20.024999618530273,20.441699981689453,20.649999618530273,16338420.0,20.513999938964844
2011-06-24,22.716699600219727,20.441699981689453,20.54170036315918,22.716699600219727,25777436.0,22.567087173461914
2011-06-27,24.99169921875,23.66670036315918,24.16670036315918,24.99169921875,44020513.0,24.827104568481445
2011-06-28,27.489999771118164,25.280000686645508,25.899999618530273,26.270000457763672,61989610.0,26.096986770629883
2011-06-29,26.450000762939453,25.329999923706055,26.18000030517578,26.079999923706055,45732756.0,25.908239364624023
2011-06-30,26.139999389648438,25.3799991607666,25.780000686645508,26.0,36498123.0,25.828765869140625
2011-07-01,25.700000762939453,24.729999542236328,25.600000381469727,24.90999984741211,44237631.0,24.745943069458008
2011-07-04,25.559999465942383,24.690000534057617,24.690000534057617,25.229999542236328,32222732.0,25.0638370513916
2011-07-05,27.389999389648438,25.0,25.079999923706055,26.149999618530273,59830609.0,25.977779388427734
2011-07-06,25.940000534057617,25.079999923706055,25.68000030517578,25.790000915527344,26794151.0,25.620147705078125
2011-07-07,26.920000076293945,25.610000610351562,25.649999618530273,25.790000915527344,32951026.0,25.620147705078125
2011-07-08,28.3700008392334,25.209999084472656,25.549999237060547,28.3700008392334,59409575.0,28.18315887451172
2011-07-11,28.6299991607666,27.610000610351562,28.280000686645508,28.510000228881836,46823154.0,28.322233200073242
2011-07-12,30.3799991607666,27.799999237060547,28.010000228881836,28.6200008392334,54504334.0,28.43151092529297
2011-07-13,29.299999237060547,28.299999237060547,28.469999313354492,29.09000015258789,31160924.0,28.898414611816406
2011-07-14,29.969999313354492,28.809999465942383,29.1200008392334,28.959999084472656,27559595.0,28.769269943237305
2011-07-15,29.260000228881836,28.010000228881836,28.549999237060547,28.1200008392334,31123098.0,27.934803009033203
2011-07-18,29.5,27.899999618530273,28.030000686645508,29.020000457763672,30423327.0,28.828876495361328
2011-07-19,29.040000915527344,28.200000762939453,28.799999237060547,28.600000381469727,17146641.0,28.41164207458496
2011-07-20,29.68000030517578,28.520000457763672,28.75,29.200000762939453,25566046.0,29.007692337036133
2011-07-21,29.299999237060547,27.75,29.100000381469727,27.899999618530273,25680341.0,27.716251373291016
2011-07-22,28.479999542236328,27.600000381469727,27.770000457763672,27.959999084472656,15540325.0,27.775856018066406
2011-07-25,29.799999237060547,28.010000228881836,28.100000381469727,28.889999389648438,42651436.0,28.699731826782227
2011-07-26,30.5,27.899999618530273,28.5,30.440000534057617,43002159.0,30.23952293395996
2011-07-27,33.47999954223633,29.969999313354492,30.1299991607666,32.31999969482422,57934004.0,32.107139587402344
2011-07-28,32.790000915527344,30.809999465942383,32.20000076293945,30.84000015258789,39330070.0,30.63688850402832
2011-07-29,31.139999389648438,28.510000228881836,30.809999465942383,29.559999465942383,39042491.0,29.365318298339844
2011-08-01,29.75,28.75,29.100000381469727,28.959999084472656,20610580.0,28.769269943237305
2011-08-02,29.649999618530273,28.809999465942383,29.040000915527344,29.469999313354492,20027479.0,29.275911331176758
2011-08-03,29.290000915527344,27.709999084472656,29.0,27.899999618530273,30016295.0,27.716251373291016
2011-08-04,28.549999237060547,27.600000381469727,27.93000030517578,28.110000610351562,19661345.0,27.924869537353516
2011-08-05,27.399999618530273,26.219999313354492,27.0,26.920000076293945,22537405.0,26.742706298828125
2011-08-08,26.700000762939453,24.229999542236328,26.1200008392334,24.639999389648438,27416166.0,24.47772216796875
2011-08-09,26.8700008392334,23.68000030517578,23.809999465942383,26.329999923706055,37564313.0,26.156591415405273
2011-08-10,27.190000534057617,26.040000915527344,27.020000457763672,26.34000015258789,35393783.0,26.16652488708496
2011-08-11,26.270000457763672,25.149999618530273,25.420000076293945,26.1299991607666,17744188.0,25.957908630371094
2011-08-12,26.649999618530273,25.700000762939453,26.25,25.81999969482422,17524565.0,25.64995002746582
2011-08-15,26.5,25.420000076293945,26.0,26.290000915527344,16834399.0,26.11685562133789
2011-08-16,26.15999984741211,25.479999542236328,26.0,25.530000686645508,14776418.0,25.361860275268555
2011-08-17,25.65999984741211,25.0,25.299999237060547,25.100000381469727,10568190.0,24.9346923828125
2011-08-18,25.360000610351562,24.06999969482422,25.030000686645508,24.09000015258789,12490469.0,23.93134307861328
2011-08-19,25.09000015258789,22.709999084472656,23.399999618530273,24.850000381469727,20900250.0,24.686338424682617
2011-08-22,24.799999237060547,24.030000686645508,24.540000915527344,24.110000610351562,11333461.0,23.95121192932129
2011-08-23,24.860000610351562,24.100000381469727,24.100000381469727,24.479999542236328,7937583.0,24.318775177001953
2011-08-24,25.420000076293945,24.399999618530273,24.68000030517578,24.600000381469727,13781854.0,24.437986373901367
2011-08-25,25.149999618530273,24.459999084472656,24.700000762939453,24.989999771118164,11649823.0,24.825416564941406
2011-08-26,25.3799991607666,24.780000686645508,24.899999618530273,25.1299991607666,11723866.0,24.964492797851562
2011-08-29,25.549999237060547,24.950000762939453,25.100000381469727,25.15999984741211,9480627.0,24.994298934936523
2011-08-30,25.450000762939453,24.5,25.290000915527344,24.530000686645508,9859264.0,24.36844825744629
2011-08-31,24.780000686645508,23.940000534057617,24.5,24.1200008392334,8189175.0,23.96114730834961
2011-09-01,24.600000381469727,23.8799991607666,24.290000915527344,24.34000015258789,8564248.0,24.179698944091797
2011-09-02,24.459999084472656,23.899999618530273,24.1299991607666,24.100000381469727,6468278.0,23.9412784576416
2011-09-05,24.0,23.149999618530273,23.68000030517578,23.190000534057617,5617531.0,23.037273406982422
2011-09-06,23.65999984741211,23.0,23.0,23.34000015258789,5305559.0,23.186283111572266
2011-09-07,23.8700008392334,23.110000610351562,23.5,23.809999465942383,8077516.0,23.653188705444336
2011-09-08,24.09000015258789,23.399999618530273,23.8799991607666,23.469999313354492,6369746.0,23.315425872802734
2011-09-09,24.5,23.360000610351562,23.399999618530273,24.329999923706055,12050464.0,24.169763565063477
2011-09-13,24.399999618530273,23.65999984741211,23.899999618530273,23.790000915527344,7374217.0,23.63332176208496
2011-09-14,24.489999771118164,23.760000228881836,24.0,24.450000762939453,9240791.0,24.28897476196289
2011-09-15,24.59000015258789,24.020000457763672,24.459999084472656,24.079999923706055,8304126.0,23.921409606933594
2011-09-16,24.360000610351562,23.510000228881836,24.219999313354492,23.59000015258789,6080614.0,23.43463897705078
2011-09-19,23.420000076293945,22.219999313354492,23.420000076293945,22.25,8702677.0,22.103464126586914
2011-09-20,22.799999237060547,22.030000686645508,22.270000457763672,22.440000534057617,5353479.0,22.292211532592773
2011-09-21,23.25,22.15999984741211,22.399999618530273,23.079999923706055,9016344.0,22.927995681762695
2011-09-22,22.969999313354492,22.079999923706055,22.809999465942383,22.190000534057617,6985659.0,22.043859481811523
2011-09-23,22.100000381469727,21.350000381469727,21.5,21.770000457763672,5782229.0,21.626623153686523
2011-09-26,22.190000534057617,21.5,21.600000381469727,21.6200008392334,3853805.0,21.47761344909668
2011-09-27,22.0,21.309999465942383,21.989999771118164,21.65999984741211,4000423.0,21.517349243164062
2011-09-28,22.030000686645508,20.90999984741211,21.81999969482422,20.93000030517578,5090836.0,20.792158126831055
2011-09-29,21.200000762939453,20.299999237060547,20.610000610351562,20.559999465942383,7586629.0,20.424592971801758
2011-09-30,21.0,20.299999237060547,20.56999969482422,20.6299991607666,5238724.0,20.494131088256836
2011-10-10,21.030000686645508,20.510000228881836,20.6299991607666,20.790000915527344,6323243.0,20.653078079223633
2011-10-11,21.520000457763672,19.860000610351562,21.200000762939453,20.09000015258789,6705621.0,19.95768928527832
2011-10-12,21.100000381469727,19.3799991607666,19.8799991607666,20.850000381469727,9787904.0,20.712682723999023
2011-10-13,21.110000610351562,20.59000015258789,20.649999618530273,21.040000915527344,7325889.0,20.901432037353516
2011-10-14,21.059999465942383,20.5,21.030000686645508,20.700000762939453,4838919.0,20.563671112060547
2011-10-17,21.450000762939453,20.559999465942383,20.709999084472656,21.229999542236328,8511413.0,21.090179443359375
2011-10-18,22.5,20.600000381469727,21.0,21.59000015258789,17643539.0,21.447811126708984
2011-10-19,22.219999313354492,21.280000686645508,21.479999542236328,21.59000015258789,14476285.0,21.447811126708984
2011-10-20,21.280000686645508,19.709999084472656,21.280000686645508,19.979999542236328,11805761.0,19.848411560058594
2011-10-21,20.200000762939453,19.459999084472656,19.969999313354492,19.5,6052687.0,19.37157440185547
2011-10-24,20.920000076293945,19.200000762939453,19.700000762939453,20.799999237060547,10273768.0,20.66301155090332
2011-10-25,21.200000762939453,20.479999542236328,20.56999969482422,20.920000076293945,9274521.0,20.7822208404541
2011-10-26,21.15999984741211,20.59000015258789,20.780000686645508,20.690000534057617,7432725.0,20.55373764038086
2011-10-27,21.309999465942383,20.700000762939453,20.700000762939453,20.950000762939453,7550995.0,20.81202507019043
2011-10-28,21.299999237060547,20.760000228881836,21.25,21.18000030517578,9648579.0,21.040510177612305
2011-10-31,21.850000381469727,21.1299991607666,21.18000030517578,21.3700008392334,10217876.0,21.229259490966797
2011-11-01,21.700000762939453,21.020000457763672,21.100000381469727,21.200000762939453,6574109.0,21.060379028320312
2011-11-02,21.360000610351562,20.079999923706055,20.829999923706055,21.229999542236328,12305567.0,21.090179443359375
2011-11-03,21.850000381469727,21.049999237060547,21.18000030517578,21.40999984741211,12767633.0,21.26899528503418
2011-11-04,22.860000610351562,21.200000762939453,21.579999923706055,22.360000610351562,24006701.0,22.212738037109375
2011-11-07,22.149999618530273,21.700000762939453,22.149999618530273,21.709999084472656,11549656.0,21.567018508911133
2011-11-08,22.5,21.600000381469727,21.719999313354492,21.719999313354492,11903873.0,21.576953887939453
2011-11-09,22.200000762939453,21.700000762939453,21.940000534057617,22.110000610351562,9087478.0,21.964384078979492
2011-11-10,22.079999923706055,21.6299991607666,21.799999237060547,21.649999618530273,8788641.0,21.507413864135742
2011-11-11,21.8700008392334,21.25,21.68000030517578,21.350000381469727,5625634.0,21.20939064025879
2011-11-14,21.979999542236328,21.399999618530273,21.399999618530273,21.829999923706055,6732370.0,21.68622589111328
2011-11-15,21.969999313354492,21.459999084472656,21.729999542236328,21.860000610351562,7156460.0,21.71603012084961
2011-11-16,21.84000015258789,21.049999237060547,21.84000015258789,21.190000534057617,6995250.0,21.050443649291992
2011-11-17,21.579999923706055,21.110000610351562,21.110000610351562,21.149999618530273,4626630.0,21.01070785522461
2011-11-18,21.389999389648438,20.0,20.979999542236328,21.139999389648438,11561681.0,21.000770568847656
2011-11-21,21.020000457763672,20.239999771118164,20.940000534057617,20.530000686645508,4550479.0,20.394792556762695
2011-11-22,20.389999389648438,19.889999389648438,20.200000762939453,20.139999389648438,4251437.0,20.00735855102539
2011-11-23,20.350000381469727,19.899999618530273,20.209999084472656,20.010000228881836,3364167.0,19.878215789794922
2011-11-24,19.989999771118164,19.510000228881836,19.600000381469727,19.670000076293945,4057562.0,19.540454864501953
2011-11-25,19.809999465942383,19.280000686645508,19.790000915527344,19.299999237060547,4062344.0,19.172889709472656
2011-11-28,19.469999313354492,19.010000228881836,19.299999237060547,19.09000015258789,3258877.0,18.964275360107422
2011-11-29,21.0,19.1200008392334,19.329999923706055,21.0,13534778.0,20.861696243286133
2011-11-30,21.360000610351562,20.0,21.200000762939453,20.530000686645508,17632870.0,20.394792556762695
2011-12-01,21.899999618530273,20.68000030517578,21.15999984741211,21.049999237060547,18831874.0,20.911361694335938
2011-12-02,21.5,20.510000228881836,20.68000030517578,20.8700008392334,17296930.0,20.732553482055664
2011-12-05,20.799999237060547,19.209999084472656,20.579999923706055,19.459999084472656,9717258.0,19.33183479309082
2011-12-06,19.860000610351562,19.170000076293945,19.200000762939453,19.59000015258789,6180869.0,19.460981369018555
2011-12-07,21.389999389648438,19.81999969482422,20.0,20.479999542236328,16528484.0,20.34511947631836
2011-12-08,20.520000457763672,19.5,20.010000228881836,20.1200008392334,10716046.0,19.987491607666016
2011-12-09,20.0,19.510000228881836,19.850000381469727,19.75,5955643.0,19.61992835998535
2011-12-12,20.190000534057617,19.709999084472656,19.8799991607666,19.729999542236328,5940453.0,19.60005760192871
2011-12-13,19.68000030517578,18.899999618530273,19.479999542236328,19.030000686645508,7332735.0,18.90467071533203
2011-12-14,19.399999618530273,18.75,18.959999084472656,18.81999969482422,4783316.0,18.696054458618164
2011-12-15,19.0,16.989999771118164,18.700000762939453,17.190000534057617,7414533.0,17.07678985595703
2011-12-16,17.600000381469727,15.899999618530273,17.200000762939453,17.56999969482422,9906801.0,17.45428466796875
2011-12-19,18.5,16.610000610351562,17.200000762939453,18.010000228881836,10126649.0,17.891387939453125
2011-12-20,18.0,17.299999237060547,17.6299991607666,17.43000030517578,5890694.0,17.31520652770996
2011-12-21,17.850000381469727,16.81999969482422,17.739999771118164,16.850000381469727,5026780.0,16.73902702331543
2011-12-22,16.8799991607666,16.040000915527344,16.8799991607666,16.559999465942383,5656603.0,16.450937271118164
2011-12-23,16.989999771118164,16.549999237060547,16.600000381469727,16.709999084472656,5101755.0,16.599946975708008
2011-12-26,16.729999542236328,16.100000381469727,16.600000381469727,16.1299991607666,4599324.0,16.023767471313477
2011-12-27,16.479999542236328,15.770000457763672,16.219999313354492,15.829999923706055,4308277.0,15.725744247436523
2011-12-28,15.800000190734863,14.770000457763672,15.800000190734863,15.279999732971191,6012875.0,15.179366111755371
2011-12-29,16.149999618530273,15.09000015258789,15.300000190734863,15.329999923706055,5361105.0,15.229036331176758
2011-12-30,15.680000305175781,15.350000381469727,15.369999885559082,15.449999809265137,4020623.0,15.348246574401855
2012-01-04,16.100000381469727,15.0,15.6899995803833,15.029999732971191,4737889.0,14.931013107299805
2012-01-05,15.029999732971191,14.0,14.779999732971191,14.020000457763672,6556563.0,13.927664756774902
2012-01-06,14.34000015258789,13.5,14.0,14.15999984741211,4636366.0,14.066741943359375
2012-01-09,15.239999771118164,13.880000114440918,14.180000305175781,15.09000015258789,7239550.0,14.990617752075195
2012-01-10,15.949999809265137,15.0,15.09000015258789,15.739999771118164,8935494.0,15.636336326599121
2012-01-11,16.309999465942383,15.579999923706055,15.699999809265137,15.8100004196167,8256788.0,15.705876350402832
2012-01-12,16.8799991607666,15.699999809265137,15.800000190734863,16.239999771118164,9115108.0,16.13304328918457
2012-01-13,16.229999542236328,15.3100004196167,16.149999618530273,15.520000457763672,6249485.0,15.41778564453125
2012-01-16,15.680000305175781,14.949999809265137,15.300000190734863,14.989999771118164,3876357.0,14.891276359558105
2012-01-17,15.970000267028809,14.899999618530273,14.989999771118164,15.9399995803833,8770611.0,15.8350191116333
2012-01-18,16.3799991607666,15.640000343322754,15.9399995803833,15.710000038146973,8001586.0,15.606534004211426
2012-01-19,15.960000038146973,15.649999618530273,15.699999809265137,15.710000038146973,5186613.0,15.606534004211426
2012-01-20,16.059999465942383,15.600000381469727,15.649999618530273,15.880000114440918,6903492.0,15.775415420532227
2012-01-30,15.989999771118164,15.550000190734863,15.880000114440918,15.579999923706055,3685804.0,15.47739028930664
2012-01-31,15.899999618530273,15.449999809265137,15.579999923706055,15.880000114440918,3804778.0,15.775415420532227
2012-02-01,15.979999542236328,15.430000305175781,15.890000343322754,15.510000228881836,4076532.0,15.407852172851562
2012-02-02,15.869999885559082,15.5,15.5,15.819999694824219,3764350.0,15.715810775756836
2012-02-03,16.770000457763672,15.729999542236328,15.800000190734863,16.280000686645508,10462674.0,16.172780990600586
2012-02-06,16.350000381469727,15.899999618530273,16.219999313354492,16.209999084472656,6915493.0,16.103239059448242
2012-02-07,16.15999984741211,15.819999694824219,16.100000381469727,16.059999465942383,5024792.0,15.954228401184082
2012-02-08,16.649999618530273,15.9399995803833,15.949999809265137,16.5,8501298.0,16.391334533691406
2012-02-09,17.190000534057617,16.350000381469727,16.5,17.100000381469727,12444400.0,16.987380981445312
2012-02-10,17.06999969482422,16.600000381469727,16.90999984741211,16.770000457763672,9051562.0,16.65955352783203
2012-02-13,16.920000076293945,16.469999313354492,16.56999969482422,16.709999084472656,6722299.0,16.599946975708008
2012-02-14,16.979999542236328,16.59000015258789,16.719999313354492,16.700000762939453,6397617.0,16.590015411376953
2012-02-15,17.100000381469727,16.489999771118164,16.700000762939453,17.0,9643871.0,16.888038635253906
2012-02-16,17.190000534057617,16.649999618530273,16.8799991607666,16.860000610351562,7542031.0,16.748960494995117
2012-02-17,17.489999771118164,16.799999237060547,16.989999771118164,17.09000015258789,14408364.0,16.977445602416992
2012-02-20,17.729999542236328,17.030000686645508,17.25,17.299999237060547,15821678.0,17.186063766479492
2012-02-21,17.899999618530273,17.200000762939453,17.280000686645508,17.799999237060547,14159502.0,17.682767868041992
2012-02-22,18.270000457763672,17.549999237060547,17.75,18.110000610351562,15268109.0,17.9907283782959
2012-02-23,18.280000686645508,17.760000228881836,17.989999771118164,17.809999465942383,15566211.0,17.692703247070312
2012-02-24,17.940000534057617,17.450000762939453,17.809999465942383,17.8799991607666,11363141.0,17.76224136352539
2012-02-27,18.200000762939453,17.770000457763672,18.059999465942383,17.81999969482422,11613322.0,17.702638626098633
2012-02-28,18.149999618530273,17.709999084472656,17.729999542236328,18.1299991607666,11101792.0,18.010595321655273
2012-02-29,18.34000015258789,17.770000457763672,18.139999389648438,17.809999465942383,10088325.0,17.692703247070312
2012-03-01,18.329999923706055,17.65999984741211,17.700000762939453,18.040000915527344,10088714.0,17.921192169189453
2012-03-02,18.59000015258789,17.90999984741211,18.0,18.540000915527344,13894290.0,18.417896270751953
2012-03-05,19.81999969482422,18.65999984741211,18.920000076293945,18.8700008392334,22884235.0,18.745723724365234
2012-03-06,18.84000015258789,18.110000610351562,18.649999618530273,18.510000228881836,11653965.0,18.388093948364258
2012-03-07,19.530000686645508,18.110000610351562,18.149999618530273,19.010000228881836,17968670.0,18.884801864624023
2012-03-08,19.18000030517578,18.649999618530273,19.0,18.950000762939453,12448437.0,18.825197219848633
2012-03-09,19.530000686645508,18.90999984741211,19.059999465942383,19.219999313354492,18365735.0,19.09341812133789
2012-03-12,19.549999237060547,18.81999969482422,19.149999618530273,19.399999618530273,17278186.0,19.272232055664062
2012-03-13,19.670000076293945,19.15999984741211,19.420000076293945,19.3799991607666,19114894.0,19.252363204956055
2012-03-14,19.3700008392334,17.600000381469727,19.25,18.010000228881836,19500739.0,17.891387939453125
2012-03-15,18.1200008392334,16.959999084472656,17.950000762939453,17.360000610351562,13291403.0,17.245668411254883
2012-03-16,17.739999771118164,17.110000610351562,17.280000686645508,17.549999237060547,9426166.0,17.43441390991211
2012-03-19,17.790000915527344,17.270000457763672,17.549999237060547,17.670000076293945,8571670.0,17.553625106811523
2012-03-20,17.68000030517578,17.1200008392334,17.68000030517578,17.209999084472656,7136363.0,17.096654891967773
2012-03-21,17.399999618530273,17.020000457763672,17.25,17.219999313354492,6586991.0,17.106590270996094
2012-03-22,17.780000686645508,17.280000686645508,17.350000381469727,17.3799991607666,9248284.0,17.265535354614258
2012-03-23,17.350000381469727,16.799999237060547,17.350000381469727,16.8700008392334,6308695.0,16.758895874023438
2012-03-26,17.020000457763672,16.450000762939453,16.8799991607666,16.6200008392334,4211010.0,16.510540008544922
2012-03-27,16.8700008392334,16.5,16.700000762939453,16.540000915527344,3917184.0,16.43107032775879
2012-03-28,16.479999542236328,15.479999542236328,16.399999618530273,15.539999961853027,6174471.0,15.437654495239258
2012-03-29,15.399999618530273,14.890000343322754,15.319999694824219,15.039999961853027,4938315.0,14.940947532653809
2012-03-30,15.279999732971191,15.010000228881836,15.029999732971191,15.119999885559082,4613522.0,15.02042007446289
2012-04-05,16.6299991607666,15.130000114440918,15.1899995803833,16.3799991607666,9991410.0,16.272123336791992
2012-04-06,16.780000686645508,16.149999618530273,16.389999389648438,16.309999465942383,6855743.0,16.20258331298828
2012-04-09,16.559999465942383,16.149999618530273,16.389999389648438,16.15999984741211,4279401.0,16.053569793701172
2012-04-10,16.25,15.420000076293945,16.030000686645508,16.239999771118164,5421764.0,16.13304328918457
2012-04-11,17.100000381469727,15.800000190734863,16.0,16.829999923706055,11432268.0,16.719158172607422
2012-04-12,16.950000762939453,16.6299991607666,16.639999389648438,16.920000076293945,8018116.0,16.808565139770508
2012-04-13,17.079999923706055,16.719999313354492,16.850000381469727,16.90999984741211,6258362.0,16.79863166809082
2012-04-16,16.920000076293945,16.520000457763672,16.739999771118164,16.670000076293945,4895297.0,16.560211181640625
2012-04-17,17.43000030517578,16.56999969482422,16.56999969482422,17.06999969482422,10874164.0,16.957576751708984
2012-04-18,17.670000076293945,17.010000228881836,17.34000015258789,17.489999771118164,10729577.0,17.37481117248535
2012-04-19,17.969999313354492,17.31999969482422,17.31999969482422,17.75,10809733.0,17.633098602294922
2012-04-20,18.68000030517578,17.520000457763672,17.75,18.56999969482422,16932088.0,18.44769859313965
2012-04-23,19.889999389648438,18.68000030517578,18.700000762939453,19.489999771118164,32178773.0,19.36163902282715
2012-04-24,19.360000610351562,17.770000457763672,18.989999771118164,18.25,23258239.0,18.129806518554688
2012-04-25,18.270000457763672,17.510000228881836,18.200000762939453,17.989999771118164,12281868.0,17.871519088745117
2012-04-26,19.100000381469727,17.68000030517578,17.989999771118164,18.709999084472656,17326385.0,18.586774826049805
2012-04-27,18.649999618530273,17.8799991607666,18.399999618530273,17.989999771118164,14615856.0,17.871519088745117
2012-05-02,18.290000915527344,17.780000686645508,18.18000030517578,17.979999542236328,11337608.0,17.86158561706543
2012-05-03,18.270000457763672,17.600000381469727,17.90999984741211,18.0,9155224.0,17.881454467773438
2012-05-04,18.209999084472656,17.75,17.90999984741211,18.110000610351562,8377392.0,17.9907283782959
2012-05-07,17.989999771118164,17.690000534057617,17.899999618530273,17.84000015258789,6492680.0,17.72250747680664
2012-05-08,18.799999237060547,17.8700008392334,17.8799991607666,18.549999237060547,18110885.0,18.42782974243164
2012-05-09,20.40999984741211,18.649999618530273,18.65999984741211,20.40999984741211,49710615.0,20.27558135986328
2012-05-10,21.25,19.75,21.0,20.1200008392334,43721471.0,19.987491607666016
2012-05-11,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0,19.987491607666016
2012-05-14,19.549999237060547,18.649999618530273,19.350000381469727,18.889999389648438,23440602.0,18.76559066772461
2012-05-15,18.950000762939453,18.34000015258789,18.479999542236328,18.899999618530273,11276088.0,18.77552604675293
2012-05-16,18.719999313354492,17.899999618530273,18.700000762939453,17.989999771118164,13061135.0,17.871519088745117
2012-05-17,18.299999237060547,17.799999237060547,18.040000915527344,18.139999389648438,9427461.0,18.02052879333496
2012-05-18,18.09000015258789,17.31999969482422,17.950000762939453,17.389999389648438,10442976.0,17.275468826293945
2012-05-21,17.450000762939453,16.739999771118164,17.309999465942383,17.15999984741211,7549877.0,17.046987533569336
2012-05-22,17.8700008392334,17.15999984741211,17.299999237060547,17.780000686645508,11651052.0,17.66290283203125
2012-05-23,17.670000076293945,17.18000030517578,17.65999984741211,17.3799991607666,8242343.0,17.265535354614258
2012-05-24,18.239999771118164,17.3799991607666,17.3799991607666,17.700000762939453,11731743.0,17.58342933654785
2012-05-25,17.799999237060547,17.239999771118164,17.5,17.3700008392334,6694927.0,17.255603790283203
2012-05-28,17.860000610351562,16.739999771118164,17.209999084472656,17.799999237060547,8194890.0,17.682767868041992
2012-05-29,18.239999771118164,17.579999923706055,17.700000762939453,18.1299991607666,20017381.0,18.010595321655273
2012-05-30,17.950000762939453,17.709999084472656,17.950000762939453,17.770000457763672,9010375.0,17.65296745300293
2012-05-31,17.979999542236328,17.549999237060547,17.6200008392334,17.84000015258789,6324486.0,17.72250747680664
2012-06-01,17.950000762939453,17.510000228881836,17.75,17.6200008392334,6299236.0,17.503957748413086
2012-06-04,17.600000381469727,16.93000030517578,17.229999542236328,16.950000762939453,7591280.0,16.838367462158203
2012-06-05,17.299999237060547,16.809999465942383,17.0,17.15999984741211,5502725.0,17.046987533569336
2012-06-06,17.68000030517578,17.100000381469727,17.15999984741211,17.25,8368958.0,17.136394500732422
2012-06-07,17.450000762939453,16.850000381469727,17.360000610351562,16.899999618530273,6458093.0,16.7886962890625
2012-06-08,17.15999984741211,16.639999389648438,17.09000015258789,16.719999313354492,5658377.0,16.609882354736328
2012-06-11,16.969999313354492,16.670000076293945,16.75,16.90999984741211,4911597.0,16.79863166809082
2012-06-12,17.450000762939453,16.6299991607666,16.780000686645508,17.020000457763672,7349755.0,16.90790557861328
2012-06-13,17.3799991607666,16.969999313354492,17.030000686645508,17.229999542236328,4097825.0,17.116525650024414
2012-06-14,17.31999969482422,16.950000762939453,17.229999542236328,17.059999465942383,3958410.0,16.947643280029297
2012-06-15,17.299999237060547,16.90999984741211,17.139999389648438,17.1200008392334,3078592.0,17.00724983215332
2012-06-18,17.670000076293945,17.1200008392334,17.149999618530273,17.469999313354492,7078343.0,17.354942321777344
2012-06-19,17.84000015258789,17.299999237060547,17.440000534057617,17.479999542236328,7337714.0,17.36487579345703
2012-06-20,17.65999984741211,17.15999984741211,17.549999237060547,17.229999542236328,4089980.0,17.116525650024414
2012-06-21,17.5,16.979999542236328,17.1299991607666,17.260000228881836,4783530.0,17.14632797241211
2012-06-25,18.020000457763672,17.350000381469727,17.399999618530273,17.43000030517578,12622125.0,17.31520652770996
2012-06-26,17.200000762939453,16.649999618530273,17.200000762939453,16.959999084472656,7470804.0,16.84830093383789
2012-06-27,17.799999237060547,16.809999465942383,16.899999618530273,17.31999969482422,8941184.0,17.2059326171875
2012-06-28,17.799999237060547,17.110000610351562,17.280000686645508,17.389999389648438,7936951.0,17.275468826293945
2012-06-29,17.790000915527344,17.100000381469727,17.170000076293945,17.760000228881836,8317804.0,17.643033981323242
2012-07-02,18.15999984741211,17.600000381469727,17.850000381469727,18.040000915527344,10010851.0,17.921192169189453
2012-07-03,18.68000030517578,17.81999969482422,18.149999618530273,17.8799991607666,11096637.0,17.76224136352539
2012-07-04,18.389999389648438,17.770000457763672,17.799999237060547,18.270000457763672,10045283.0,18.149673461914062
2012-07-05,18.170000076293945,17.649999618530273,18.170000076293945,17.8700008392334,7454392.0,17.752309799194336
2012-07-06,18.139999389648438,17.59000015258789,17.950000762939453,18.09000015258789,6887675.0,17.970861434936523
2012-07-09,18.450000762939453,17.81999969482422,17.979999542236328,17.84000015258789,9432101.0,17.72250747680664
2012-07-10,17.799999237060547,16.799999237060547,17.649999618530273,17.020000457763672,9117275.0,16.90790557861328
2012-07-11,17.290000915527344,16.8700008392334,17.0,17.059999465942383,4139067.0,16.947643280029297
2012-07-12,17.190000534057617,16.600000381469727,17.079999923706055,17.149999618530273,7243733.0,17.03704833984375
2012-07-13,17.280000686645508,17.0,17.0,17.15999984741211,5230672.0,17.046987533569336
2012-07-16,17.270000457763672,16.440000534057617,17.1299991607666,16.459999084472656,6547887.0,16.351594924926758
2012-07-17,15.75,14.930000305175781,15.75,15.619999885559082,9560902.0,15.517127990722656
2012-07-18,15.729999542236328,15.149999618530273,15.449999809265137,15.640000343322754,5274772.0,15.536995887756348
2012-07-19,15.920000076293945,15.420000076293945,15.5,15.710000038146973,5310076.0,15.606534004211426
2012-07-20,15.859999656677246,15.399999618530273,15.600000381469727,15.399999618530273,3767762.0,15.298576354980469
2012-07-23,15.550000190734863,15.050000190734863,15.050000190734863,15.260000228881836,2925765.0,15.159499168395996
2012-07-24,15.75,15.199999809265137,15.279999732971191,15.579999923706055,4002879.0,15.47739028930664
2012-07-25,15.960000038146973,15.350000381469727,15.40999984741211,15.9399995803833,7282398.0,15.8350191116333
2012-07-26,16.15999984741211,15.5600004196167,15.770000457763672,15.600000381469727,5913007.0,15.497260093688965
2012-07-27,15.8100004196167,15.100000381469727,15.800000190734863,15.170000076293945,5622043.0,15.070091247558594
2012-07-30,15.350000381469727,15.0,15.029999732971191,15.170000076293945,3007335.0,15.070091247558594
2012-07-31,15.199999809265137,14.279999732971191,15.180000305175781,14.289999961853027,4770576.0,14.195886611938477
2012-08-01,14.579999923706055,14.25,14.350000381469727,14.430000305175781,3454637.0,14.334965705871582
2012-08-02,14.449999809265137,13.949999809265137,14.430000305175781,14.0,3298717.0,13.907796859741211
2012-08-03,14.329999923706055,13.949999809265137,14.029999732971191,14.279999732971191,2788051.0,14.185952186584473
2012-08-06,14.720000267028809,14.100000381469727,14.180000305175781,14.699999809265137,3964833.0,14.60318660736084
2012-08-07,14.779999732971191,14.609999656677246,14.6899995803833,14.75,3765995.0,14.652856826782227
2012-08-08,14.970000267028809,14.699999809265137,14.760000228881836,14.920000076293945,4116832.0,14.821737289428711
2012-08-09,15.329999923706055,15.0,15.15999984741211,15.210000038146973,7224011.0,15.109827995300293
2012-08-10,15.15999984741211,14.779999732971191,15.15999984741211,14.84000015258789,4629846.0,14.742264747619629
2012-08-13,14.979999542236328,14.630000114440918,14.760000228881836,14.680000305175781,3461918.0,14.583318710327148
2012-08-14,14.8100004196167,14.300000190734863,14.649999618530273,14.739999771118164,3505882.0,14.642923355102539
2012-08-15,14.9399995803833,14.520000457763672,14.739999771118164,14.569999694824219,3433372.0,14.474043846130371
2012-08-16,15.170000076293945,14.5,14.550000190734863,14.880000114440918,7661512.0,14.782000541687012
2012-08-17,14.850000381469727,14.319999694824219,14.699999809265137,14.5600004196167,4654208.0,14.46410846710205
2012-08-20,14.520000457763672,14.180000305175781,14.520000457763672,14.399999618530273,2628022.0,14.30516242980957
2012-08-21,14.699999809265137,14.260000228881836,14.380000114440918,14.649999618530273,3740992.0,14.553515434265137
2012-08-22,14.600000381469727,14.289999961853027,14.569999694824219,14.34000015258789,3052099.0,14.24555778503418
2012-08-23,14.489999771118164,14.279999732971191,14.329999923706055,14.369999885559082,2104933.0,14.275360107421875
2012-08-24,14.430000305175781,14.0600004196167,14.34000015258789,14.109999656677246,2691941.0,14.017071723937988
2012-08-27,14.149999618530273,13.5600004196167,14.119999885559082,13.579999923706055,3373525.0,13.490562438964844
2012-08-28,13.770000457763672,13.5,13.619999885559082,13.649999618530273,2109435.0,13.560101509094238
2012-08-29,14.069999694824219,13.609999656677246,13.609999656677246,13.729999542236328,3232638.0,13.63957405090332
2012-08-30,13.84000015258789,13.359999656677246,13.6899995803833,13.710000038146973,2727220.0,13.619707107543945
2012-08-31,13.699999809265137,13.520000457763672,13.699999809265137,13.630000114440918,1433165.0,13.54023265838623
2012-09-03,13.869999885559082,13.479999542236328,13.520000457763672,13.819999694824219,2138255.0,13.728982925415039
2012-09-04,13.9399995803833,13.680000305175781,13.90999984741211,13.850000381469727,2242049.0,13.758784294128418
2012-09-05,14.180000305175781,13.829999923706055,13.890000343322754,14.15999984741211,4724037.0,14.066741943359375
2012-09-06,14.199999809265137,13.920000076293945,14.109999656677246,14.109999656677246,2973737.0,14.017071723937988
2012-09-07,15.100000381469727,14.130000114440918,14.199999809265137,14.640000343322754,8061352.0,14.54358196258545
2012-09-10,15.149999618530273,14.510000228881836,14.649999618530273,15.029999732971191,8305270.0,14.931013107299805
2012-09-11,16.530000686645508,15.75,16.530000686645508,16.049999237060547,25626121.0,15.944293975830078
2012-09-12,16.760000228881836,15.460000038146973,16.030000686645508,16.219999313354492,28273052.0,16.113174438476562
2012-09-13,17.799999237060547,15.630000114440918,15.770000457763672,17.010000228881836,33573551.0,16.897972106933594
2012-09-14,17.270000457763672,16.399999618530273,16.780000686645508,16.540000915527344,27489844.0,16.43107032775879
2012-09-17,16.8799991607666,16.010000228881836,16.549999237060547,16.100000381469727,14154330.0,15.993967056274414
2012-09-18,16.450000762939453,15.600000381469727,15.949999809265137,15.729999542236328,8424312.0,15.626401901245117
2012-09-19,16.190000534057617,15.609999656677246,15.800000190734863,15.890000343322754,7435290.0,15.78534984588623
2012-09-20,16.850000381469727,16.0,16.0,16.229999542236328,20149230.0,16.12310791015625
2012-09-21,15.949999809265137,15.020000457763672,15.949999809265137,15.329999923706055,13444692.0,15.229036331176758
2012-09-24,15.989999771118164,15.319999694824219,15.649999618530273,15.380000114440918,8602806.0,15.278708457946777
2012-09-25,16.100000381469727,15.050000190734863,15.100000381469727,15.550000190734863,11709894.0,15.447587966918945
2012-09-26,15.729999542236328,14.350000381469727,15.380000114440918,14.380000114440918,11644241.0,14.285293579101562
2012-09-27,14.75,14.100000381469727,14.399999618530273,14.5600004196167,6799805.0,14.46410846710205
2012-09-28,14.789999961853027,14.359999656677246,14.449999809265137,14.710000038146973,6353922.0,14.613121032714844
2012-10-08,14.970000267028809,14.720000267028809,14.819999694824219,14.880000114440918,5026546.0,14.782000541687012
2012-10-09,15.260000228881836,14.75,14.84000015258789,15.050000190734863,6016198.0,14.950881004333496
2012-10-10,15.300000190734863,14.899999618530273,14.9399995803833,15.100000381469727,4858467.0,15.000553131103516
2012-10-11,15.0600004196167,14.4399995803833,15.020000457763672,14.449999809265137,7075222.0,14.354832649230957
2012-10-12,14.850000381469727,14.279999732971191,14.449999809265137,14.800000190734863,4599235.0,14.70252799987793
2012-10-15,14.890000343322754,14.380000114440918,14.699999809265137,14.699999809265137,3859666.0,14.60318660736084
2012-10-16,14.949999809265137,14.520000457763672,14.569999694824219,14.869999885559082,4571168.0,14.772067070007324
2012-10-17,14.90999984741211,14.710000038146973,14.880000114440918,14.760000228881836,3516821.0,14.66279125213623
2012-10-18,14.949999809265137,14.699999809265137,14.75,14.880000114440918,3779202.0,14.782000541687012
2012-10-19,15.270000457763672,14.890000343322754,14.970000267028809,14.899999618530273,5120146.0,14.80186939239502
2012-10-22,14.920000076293945,14.550000190734863,14.739999771118164,14.789999961853027,3593535.0,14.692593574523926
2012-10-23,14.90999984741211,14.569999694824219,14.789999961853027,14.59000015258789,2814542.0,14.493910789489746
2012-10-24,14.5600004196167,14.289999961853027,14.550000190734863,14.390000343322754,3281044.0,14.295228004455566
2012-10-25,14.5,14.199999809265137,14.399999618530273,14.210000038146973,2585160.0,14.116415023803711
2012-10-26,14.350000381469727,13.90999984741211,14.1899995803833,14.0,2828676.0,13.907796859741211
2012-10-29,14.079999923706055,13.8100004196167,14.0,13.880000114440918,1610916.0,13.788586616516113
2012-10-30,14.0,13.680000305175781,13.880000114440918,13.850000381469727,3010896.0,13.758784294128418
2012-10-31,14.380000114440918,13.800000190734863,13.859999656677246,14.109999656677246,2815611.0,14.017071723937988
2012-11-01,14.34000015258789,14.050000190734863,14.1899995803833,14.260000228881836,2367313.0,14.166084289550781
2012-11-02,14.460000038146973,14.15999984741211,14.279999732971191,14.199999809265137,2373284.0,14.106480598449707
2012-11-05,14.270000457763672,14.100000381469727,14.180000305175781,14.210000038146973,1660907.0,14.116415023803711
2012-11-06,14.229999542236328,13.819999694824219,14.229999542236328,13.960000038146973,2079729.0,13.868060111999512
2012-11-07,14.260000228881836,13.960000038146973,13.989999771118164,14.180000305175781,2586221.0,14.086612701416016
2012-11-08,14.100000381469727,13.5600004196167,14.100000381469727,13.600000381469727,2649889.0,13.510430335998535
2012-11-09,13.789999961853027,13.460000038146973,13.649999618530273,13.630000114440918,2070391.0,13.54023265838623
2012-11-12,13.920000076293945,13.630000114440918,13.75,13.8100004196167,1772968.0,13.719049453735352
2012-11-13,13.850000381469727,13.449999809265137,13.75,13.489999771118164,1886780.0,13.401154518127441
2012-11-14,13.600000381469727,13.289999961853027,13.489999771118164,13.59000015258789,1787128.0,13.500496864318848
2012-11-15,13.489999771118164,13.199999809265137,13.399999618530273,13.229999542236328,1981529.0,13.142867088317871
2012-11-16,13.279999732971191,12.84000015258789,13.199999809265137,12.949999809265137,2086611.0,12.86471176147461
2012-11-19,12.989999771118164,12.630000114440918,12.989999771118164,12.920000076293945,2300886.0,12.834909439086914
2012-11-20,12.989999771118164,12.6899995803833,12.949999809265137,12.729999542236328,1562935.0,12.646161079406738
2012-11-21,13.100000381469727,12.59000015258789,12.699999809265137,13.039999961853027,2160438.0,12.954119682312012
2012-11-22,12.979999542236328,12.789999961853027,12.899999618530273,12.800000190734863,1388287.0,12.715699195861816
2012-11-23,12.960000038146973,12.720000267028809,12.800000190734863,12.8100004196167,1209675.0,12.725634574890137
2012-11-26,13.270000457763672,12.899999618530273,12.960000038146973,12.920000076293945,3225881.0,12.834909439086914
2012-11-27,12.9399995803833,12.199999809265137,12.800000190734863,12.210000038146973,2608825.0,12.129585266113281
2012-11-28,12.25,11.680000305175781,12.220000267028809,11.770000457763672,2563913.0,11.692483901977539
2012-11-29,11.960000038146973,11.470000267028809,11.770000457763672,11.529999732971191,1968840.0,11.45406436920166
2012-11-30,11.800000190734863,11.40999984741211,11.529999732971191,11.789999961853027,2234648.0,11.71235179901123
2012-12-03,11.800000190734863,11.039999961853027,11.800000190734863,11.0600004196167,2070494.0,10.987160682678223
2012-12-04,11.319999694824219,10.960000038146973,11.0600004196167,11.260000228881836,2759488.0,11.185842514038086
2012-12-05,11.949999809265137,11.15999984741211,11.199999809265137,11.550000190734863,5096038.0,11.473932266235352
2012-12-06,12.0600004196167,11.460000038146973,11.5,11.75,4159871.0,11.672614097595215
2012-12-07,12.09000015258789,11.65999984741211,11.6899995803833,11.949999809265137,3643722.0,11.871297836303711
2012-12-10,12.180000305175781,11.90999984741211,11.979999542236328,12.170000076293945,4065347.0,12.089849472045898
2012-12-11,12.600000381469727,11.979999542236328,12.15999984741211,12.239999771118164,6570863.0,12.159387588500977
2012-12-12,12.220000267028809,11.800000190734863,12.119999885559082,11.960000038146973,4503625.0,11.881232261657715
2012-12-13,11.9399995803833,11.640000343322754,11.819999694824219,11.649999618530273,2553811.0,11.573272705078125
2012-12-14,12.210000038146973,11.680000305175781,11.680000305175781,12.109999656677246,4774781.0,12.030242919921875
2012-12-17,12.5,12.1899995803833,12.1899995803833,12.380000114440918,5733806.0,12.29846477508545
2012-12-18,12.510000228881836,12.1899995803833,12.380000114440918,12.270000457763672,5278278.0,12.189190864562988
2012-12-19,12.800000190734863,12.15999984741211,12.15999984741211,12.600000381469727,7595988.0,12.517017364501953
2012-12-20,12.550000190734863,12.210000038146973,12.550000190734863,12.460000038146973,5228279.0,12.377938270568848
2012-12-21,12.890000343322754,12.329999923706055,12.4399995803833,12.369999885559082,4146447.0,12.288531303405762
2012-12-24,12.649999618530273,12.329999923706055,12.420000076293945,12.4399995803833,3359846.0,12.35806941986084
2012-12-25,12.800000190734863,12.3100004196167,12.4399995803833,12.710000038146973,5547666.0,12.62629222869873
2012-12-26,13.100000381469727,12.670000076293945,12.720000267028809,13.050000190734863,7107367.0,12.964054107666016
2012-12-27,13.15999984741211,12.8100004196167,13.079999923706055,12.880000114440918,5721092.0,12.795172691345215
2012-12-28,13.449999809265137,12.819999694824219,12.869999885559082,13.359999656677246,8770098.0,13.272010803222656
2012-12-31,14.15999984741211,13.149999618530273,13.260000228881836,13.899999618530273,11333456.0,13.808454513549805
2013-01-04,13.899999618530273,13.359999656677246,13.899999618530273,13.5,8106753.0,13.411088943481445
2013-01-07,13.729999542236328,13.279999732971191,13.5,13.449999809265137,6151173.0,13.361419677734375
2013-01-08,13.789999961853027,13.380000114440918,13.399999618530273,13.539999961853027,7437635.0,13.450826644897461
2013-01-09,13.979999542236328,13.40999984741211,13.539999961853027,13.770000457763672,9184008.0,13.679312705993652
2013-01-10,14.130000114440918,13.649999618530273,13.739999771118164,13.970000267028809,8379778.0,13.877994537353516
2013-01-11,15.0,14.0,14.0,14.289999961853027,17768880.0,14.195886611938477
2013-01-14,15.510000228881836,14.010000228881836,14.289999961853027,15.279999732971191,22658525.0,15.179366111755371
2013-01-15,16.0,14.880000114440918,15.279999732971191,15.010000228881836,25047652.0,14.911145210266113
2013-01-16,16.510000228881836,14.739999771118164,14.899999618530273,16.510000228881836,38218051.0,16.401268005371094
2013-01-17,16.0,14.859999656677246,16.0,14.90999984741211,28070959.0,14.811802864074707
2013-01-18,15.289999961853027,14.619999885559082,14.930000305175781,14.859999656677246,10740721.0,14.76213264465332
2013-01-21,15.100000381469727,14.800000190734863,14.9399995803833,14.979999542236328,7403744.0,14.881341934204102
2013-01-22,14.979999542236328,14.300000190734863,14.90999984741211,14.359999656677246,8696029.0,14.265424728393555
2013-01-23,14.9399995803833,14.270000457763672,14.300000190734863,14.6899995803833,7889287.0,14.59325122833252
2013-01-24,15.279999732971191,14.699999809265137,14.869999885559082,14.779999732971191,16872746.0,14.682659149169922
2013-01-25,14.640000343322754,14.199999809265137,14.510000228881836,14.289999961853027,8613883.0,14.195886611938477
2013-01-28,14.989999771118164,14.289999961853027,14.289999961853027,14.630000114440918,9414190.0,14.533647537231445
2013-01-29,15.229999542236328,14.4399995803833,14.449999809265137,14.819999694824219,12063144.0,14.722395896911621
2013-01-30,15.100000381469727,14.579999923706055,14.699999809265137,14.979999542236328,10624878.0,14.881341934204102
2013-01-31,14.829999923706055,14.40999984741211,14.75,14.550000190734863,9007027.0,14.454174041748047
2013-02-01,14.970000267028809,14.399999618530273,14.510000228881836,14.670000076293945,6354078.0,14.573384284973145
2013-02-04,14.9399995803833,14.5,14.859999656677246,14.6899995803833,6141954.0,14.59325122833252
2013-02-05,14.800000190734863,14.399999618530273,14.600000381469727,14.6899995803833,5642712.0,14.59325122833252
2013-02-06,14.869999885559082,14.510000228881836,14.710000038146973,14.529999732971191,5148178.0,14.434306144714355
2013-02-07,14.75,14.420000076293945,14.5600004196167,14.640000343322754,5176657.0,14.54358196258545
2013-02-08,14.739999771118164,14.619999885559082,14.619999885559082,14.720000267028809,4298089.0,14.623054504394531
2013-02-18,15.0,14.720000267028809,14.779999732971191,14.9399995803833,7654702.0,14.841605186462402
2013-02-19,15.0,14.550000190734863,15.0,14.59000015258789,5252401.0,14.493910789489746
2013-02-20,14.899999618530273,14.470000267028809,14.5,14.720000267028809,5153514.0,14.623054504394531
2013-02-21,14.699999809265137,14.050000190734863,14.649999618530273,14.1899995803833,6007490.0,14.096545219421387
2013-02-22,15.609999656677246,14.260000228881836,14.260000228881836,15.609999656677246,45954097.0,15.507192611694336
2013-02-25,15.550000190734863,15.109999656677246,15.5,15.4399995803833,23771681.0,15.338312149047852
2013-02-26,15.819999694824219,15.1899995803833,15.399999618530273,15.430000305175781,24969541.0,15.32837963104248
2013-02-27,15.869999885559082,15.270000457763672,15.510000228881836,15.739999771118164,22468146.0,15.636336326599121
2013-02-28,16.290000915527344,15.649999618530273,15.800000190734863,15.829999923706055,21985279.0,15.725744247436523
2013-03-01,16.200000762939453,15.649999618530273,15.710000038146973,15.899999618530273,16209179.0,15.795283317565918
2013-03-04,15.8100004196167,15.220000267028809,15.8100004196167,15.449999809265137,13301985.0,15.348246574401855
2013-03-05,15.529999732971191,15.0600004196167,15.289999961853027,15.479999542236328,8447018.0,15.37804889678955
2013-03-06,15.800000190734863,15.449999809265137,15.630000114440918,15.520000457763672,9242882.0,15.41778564453125
2013-03-07,15.399999618530273,14.739999771118164,15.399999618530273,14.829999923706055,12092004.0,14.732330322265625
2013-03-08,14.920000076293945,14.479999542236328,14.670000076293945,14.579999923706055,6696432.0,14.483977317810059
2013-03-11,14.850000381469727,14.520000457763672,14.59000015258789,14.779999732971191,4747348.0,14.682659149169922
2013-03-12,14.880000114440918,14.210000038146973,14.779999732971191,14.460000038146973,6504051.0,14.364767074584961
2013-03-13,14.5,14.220000267028809,14.359999656677246,14.34000015258789,3998261.0,14.24555778503418
2013-03-14,14.729999542236328,14.380000114440918,14.390000343322754,14.420000076293945,3973185.0,14.325030326843262
2013-03-15,14.619999885559082,14.220000267028809,14.420000076293945,14.289999961853027,4162396.0,14.195886611938477
2013-03-18,14.4399995803833,13.739999771118164,14.319999694824219,13.760000228881836,5202289.0,13.669377326965332
2013-03-19,13.920000076293945,13.529999732971191,13.760000228881836,13.800000190734863,3943405.0,13.709114074707031
2013-03-20,14.140000343322754,13.789999961853027,13.890000343322754,14.109999656677246,4311490.0,14.017071723937988
2013-03-21,14.350000381469727,14.0600004196167,14.109999656677246,14.3100004196167,5298927.0,14.215755462646484
2013-03-22,14.289999961853027,14.069999694824219,14.279999732971191,14.229999542236328,3575003.0,14.13628101348877
2013-03-25,14.350000381469727,14.069999694824219,14.260000228881836,14.3100004196167,3789361.0,14.215755462646484
2013-03-26,14.359999656677246,13.90999984741211,14.319999694824219,14.270000457763672,4923713.0,14.176018714904785
2013-03-27,14.350000381469727,13.989999771118164,14.180000305175781,14.0600004196167,4862499.0,13.967401504516602
2013-03-28,13.9399995803833,13.210000038146973,13.9399995803833,13.229999542236328,6509966.0,13.142867088317871
2013-03-29,13.470000267028809,13.25,13.270000457763672,13.260000228881836,2395988.0,13.172670364379883
2013-04-01,13.359999656677246,13.0600004196167,13.260000228881836,13.149999618530273,2721929.0,13.063394546508789
2013-04-02,13.329999923706055,13.010000228881836,13.149999618530273,13.109999656677246,2704850.0,13.02365779876709
2013-04-03,13.649999618530273,13.149999618530273,13.300000190734863,13.510000228881836,5675198.0,13.421024322509766
2013-04-08,13.770000457763672,13.079999923706055,13.180000305175781,13.640000343322754,5306978.0,13.55016803741455
2013-04-09,13.6899995803833,13.479999542236328,13.6899995803833,13.600000381469727,2691939.0,13.510430335998535
2013-04-10,13.869999885559082,13.430000305175781,13.5600004196167,13.850000381469727,5240822.0,13.758784294128418
2013-04-11,13.819999694824219,13.569999694824219,13.710000038146973,13.59000015258789,3080365.0,13.500496864318848
2013-04-12,13.75,13.319999694824219,13.75,13.350000381469727,2255997.0,13.262077331542969
2013-04-15,13.350000381469727,12.850000381469727,13.350000381469727,12.869999885559082,3502732.0,12.785238265991211
2013-04-16,12.970000267028809,12.670000076293945,12.800000190734863,12.949999809265137,2329691.0,12.86471176147461
2013-04-17,13.600000381469727,13.15999984741211,13.25,13.199999809265137,4033197.0,13.113064765930176
2013-04-18,13.350000381469727,12.90999984741211,13.050000190734863,13.119999885559082,2318520.0,13.033592224121094
2013-04-19,13.390000343322754,13.109999656677246,13.1899995803833,13.369999885559082,3208181.0,13.281946182250977
2013-04-22,13.729999542236328,13.199999809265137,13.199999809265137,13.649999618530273,4791691.0,13.560101509094238
2013-04-23,13.710000038146973,13.260000228881836,13.600000381469727,13.369999885559082,4483732.0,13.281946182250977
2013-04-24,13.6899995803833,13.369999885559082,13.600000381469727,13.649999618530273,4373133.0,13.560101509094238
2013-04-25,13.630000114440918,13.199999809265137,13.550000190734863,13.210000038146973,3557698.0,13.12299919128418
2013-04-26,13.380000114440918,12.859999656677246,13.1899995803833,12.9399995803833,3065116.0,12.854776382446289
2013-05-02,13.0,12.630000114440918,13.0,12.75,2094217.0,12.66602897644043
2013-05-03,13.0,12.75,12.75,12.9399995803833,1834480.0,12.854776382446289
2013-05-06,13.140000343322754,12.949999809265137,12.949999809265137,13.119999885559082,2325696.0,13.033592224121094
2013-05-07,13.180000305175781,13.0,13.079999923706055,13.170000076293945,2349267.0,13.08326244354248
2013-05-08,13.300000190734863,13.149999618530273,13.149999618530273,13.260000228881836,2672672.0,13.172670364379883
2013-05-09,13.489999771118164,13.210000038146973,13.260000228881836,13.289999961853027,3726460.0,13.202472686767578
2013-05-10,13.329999923706055,13.050000190734863,13.289999961853027,13.319999694824219,2950057.0,13.232275009155273
2013-05-13,13.880000114440918,13.380000114440918,13.390000343322754,13.760000228881836,8245027.0,13.669377326965332
2013-05-14,13.819999694824219,13.350000381469727,13.75,13.420000076293945,4567506.0,13.33161735534668
2013-05-15,13.680000305175781,13.420000076293945,13.420000076293945,13.520000457763672,2818460.0,13.430957794189453
2013-05-16,13.579999923706055,13.350000381469727,13.529999732971191,13.5600004196167,3317615.0,13.470694541931152
2013-05-17,13.829999923706055,13.569999694824219,13.569999694824219,13.739999771118164,5007020.0,13.649508476257324
2013-05-20,14.0,13.699999809265137,13.819999694824219,13.920000076293945,5485200.0,13.828323364257812
2013-05-21,14.130000114440918,13.75,13.859999656677246,14.010000228881836,6157089.0,13.917731285095215
2013-05-22,14.119999885559082,13.8100004196167,14.010000228881836,13.890000343322754,4878685.0,13.798521041870117
2013-05-23,14.319999694824219,13.899999618530273,13.9399995803833,13.989999771118164,6883372.0,13.89786148071289
2013-05-24,14.3100004196167,13.949999809265137,14.199999809265137,14.119999885559082,5058614.0,14.027006149291992
2013-05-27,14.239999771118164,14.0,14.170000076293945,14.109999656677246,5034915.0,14.017071723937988
2013-05-28,14.199999809265137,13.779999732971191,14.180000305175781,14.010000228881836,4914165.0,13.917731285095215
2013-05-29,14.520000457763672,14.0,14.0,14.40999984741211,9632495.0,14.315095901489258
2013-05-30,14.399999618530273,14.0,14.300000190734863,14.130000114440918,5424131.0,14.03693962097168
2013-05-31,14.220000267028809,14.0,14.130000114440918,14.039999961853027,3322736.0,13.94753360748291
2013-06-03,14.1899995803833,13.979999542236328,14.0600004196167,14.0600004196167,3072669.0,13.967401504516602
2013-06-04,14.0600004196167,13.5600004196167,14.0,13.609999656677246,4592203.0,13.520364761352539
2013-06-05,13.6899995803833,13.399999618530273,13.630000114440918,13.539999961853027,2660442.0,13.450826644897461
2013-06-06,13.59000015258789,13.199999809265137,13.520000457763672,13.270000457763672,3678422.0,13.18260383605957
2013-06-07,13.350000381469727,12.90999984741211,13.279999732971191,13.029999732971191,3018541.0,12.944185256958008
2013-06-13,13.0,12.399999618530273,13.0,12.59000015258789,3337143.0,12.507083892822266
2013-06-14,12.710000038146973,12.539999961853027,12.59000015258789,12.649999618530273,2355279.0,12.566688537597656
2013-06-17,13.850000381469727,12.8100004196167,12.930000305175781,13.630000114440918,11823323.0,13.54023265838623
2013-06-18,13.9399995803833,13.319999694824219,13.390000343322754,13.460000038146973,6415698.0,13.371353149414062
2013-06-19,13.319999694824219,12.720000267028809,13.319999694824219,13.0,4833686.0,12.914382934570312
2013-06-20,13.140000343322754,12.619999885559082,13.0,12.680000305175781,3366400.0,12.596491813659668
2013-06-21,12.579999923706055,12.140000343322754,12.479999542236328,12.430000305175781,3593842.0,12.348135948181152
2013-06-24,12.020000457763672,11.1899995803833,12.020000457763672,11.1899995803833,7716599.0,11.116302490234375
2013-06-25,11.0,10.069999694824219,11.0,10.710000038146973,8161475.0,10.639464378356934
2013-06-26,10.630000114440918,10.260000228881836,10.579999923706055,10.390000343322754,5302053.0,10.321572303771973
2013-06-27,10.550000190734863,10.109999656677246,10.390000343322754,10.140000343322754,5204357.0,10.073219299316406
2013-06-28,10.350000381469727,9.680000305175781,10.149999618530273,10.039999961853027,5628975.0,9.973876953125
2013-07-01,10.149999618530273,9.920000076293945,10.0600004196167,10.140000343322754,2985799.0,10.073219299316406
2013-07-02,10.449999809265137,10.069999694824219,10.170000076293945,10.420000076293945,4582900.0,10.351374626159668
2013-07-03,10.329999923706055,10.020000457763672,10.329999923706055,10.050000190734863,4284184.0,9.983811378479004
2013-07-04,10.470000267028809,9.8100004196167,9.920000076293945,10.289999961853027,4630408.0,10.222229957580566
2013-07-05,10.430000305175781,10.210000038146973,10.289999961853027,10.3100004196167,3551911.0,10.24209976196289
2013-07-08,10.149999618530273,9.710000038146973,10.149999618530273,9.75,3536688.0,9.685787200927734
2013-07-09,9.930000305175781,9.680000305175781,9.779999732971191,9.84000015258789,2230332.0,9.775195121765137
2013-07-10,10.100000381469727,9.699999809265137,9.859999656677246,10.079999923706055,3163566.0,10.0136137008667
2013-07-11,10.6899995803833,9.979999542236328,10.050000190734863,10.489999771118164,6971638.0,10.420912742614746
2013-07-12,10.479999542236328,10.119999885559082,10.399999618530273,10.170000076293945,4845770.0,10.103020668029785
2013-07-15,10.359999656677246,10.100000381469727,10.149999618530273,10.289999961853027,3248269.0,10.222229957580566
2013-07-16,10.649999618530273,10.180000305175781,10.289999961853027,10.529999732971191,6347818.0,10.460649490356445
2013-07-17,10.619999885559082,10.25,10.59000015258789,10.300000190734863,4363171.0,10.232165336608887
2013-07-18,10.3100004196167,10.130000114440918,10.180000305175781,10.300000190734863,2776479.0,10.232165336608887
2013-07-19,10.4399995803833,10.100000381469727,10.180000305175781,10.130000114440918,3790190.0,10.063283920288086
2013-07-22,10.140000343322754,9.819999694824219,9.989999771118164,10.119999885559082,2863353.0,10.053349494934082
2013-07-23,10.350000381469727,10.069999694824219,10.100000381469727,10.34000015258789,3702874.0,10.271902084350586
2013-07-24,10.359999656677246,10.119999885559082,10.34000015258789,10.289999961853027,2808396.0,10.222229957580566
2013-07-25,10.619999885559082,10.220000267028809,10.220000267028809,10.289999961853027,5334039.0,10.222229957580566
2013-07-26,10.279999732971191,9.9399995803833,10.279999732971191,9.989999771118164,4671577.0,9.924205780029297
2013-07-29,9.84000015258789,9.0,9.84000015258789,9.020000457763672,10221430.0,8.960596084594727
2013-07-30,8.930000305175781,8.40999984741211,8.930000305175781,8.6899995803833,8223209.0,8.632767677307129
2013-07-31,8.90999984741211,8.670000076293945,8.670000076293945,8.859999656677246,4400842.0,8.801648139953613
2013-08-01,9.25,8.850000381469727,8.869999885559082,9.220000267028809,5980754.0,9.15927791595459
2013-08-02,10.140000343322754,9.239999771118164,9.260000228881836,10.140000343322754,17975670.0,10.073219299316406
2013-08-05,11.149999618530273,10.199999809265137,10.460000038146973,11.149999618530273,25183447.0,11.076565742492676
2013-08-06,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0.0,11.076565742492676
2013-08-07,12.100000381469727,10.720000267028809,10.859999656677246,11.710000038146973,33685065.0,11.632877349853516
2013-08-08,11.609999656677246,11.020000457763672,11.5,11.359999656677246,22733377.0,11.28518295288086
2013-08-09,11.399999618530273,10.829999923706055,11.300000190734863,11.100000381469727,15983938.0,11.026896476745605
2013-08-12,11.380000114440918,11.010000228881836,11.079999923706055,11.180000305175781,13572897.0,11.106369018554688
2013-08-13,11.289999961853027,10.979999542236328,11.100000381469727,11.199999809265137,8900737.0,11.126237869262695
2013-08-14,11.319999694824219,10.949999809265137,11.210000038146973,11.270000457763672,10987345.0,11.195775985717773
2013-08-15,11.59000015258789,11.029999732971191,11.289999961853027,11.130000114440918,11060490.0,11.0566987991333
2013-08-16,11.100000381469727,10.5,10.890000343322754,10.739999771118164,12046742.0,10.669266700744629
2013-08-19,10.970000267028809,10.539999961853027,10.5600004196167,10.850000381469727,7460792.0,10.778542518615723
2013-08-20,10.9399995803833,10.59000015258789,10.880000114440918,10.729999542236328,6678680.0,10.659333229064941
2013-08-21,11.119999885559082,10.59000015258789,10.729999542236328,11.079999923706055,11001901.0,11.007027626037598
2013-08-22,11.100000381469727,10.739999771118164,10.949999809265137,10.760000228881836,6355602.0,10.68913459777832
2013-08-23,10.930000305175781,10.270000457763672,10.600000381469727,10.449999809265137,7521913.0,10.381176948547363
2013-08-26,10.760000228881836,10.40999984741211,10.5,10.6899995803833,5465767.0,10.619595527648926
2013-08-27,11.470000267028809,10.680000305175781,10.699999809265137,11.3100004196167,15888293.0,11.235512733459473
2013-08-28,12.359999656677246,11.399999618530273,11.420000076293945,12.1899995803833,25768356.0,12.10971736907959
2013-08-29,12.199999809265137,11.460000038146973,12.1899995803833,11.59000015258789,15379306.0,11.513669967651367
2013-08-30,12.119999885559082,11.5,11.510000228881836,11.779999732971191,15231672.0,11.702417373657227
2013-09-02,12.3100004196167,11.640000343322754,11.949999809265137,11.739999771118164,13391885.0,11.662679672241211
2013-09-03,11.800000190734863,11.199999809265137,11.800000190734863,11.550000190734863,9127035.0,11.473932266235352
2013-09-04,12.050000190734863,11.399999618530273,11.619999885559082,11.8100004196167,9479416.0,11.732220649719238
2013-09-05,11.819999694824219,11.300000190734863,11.649999618530273,11.449999809265137,8604730.0,11.374590873718262
2013-09-06,12.600000381469727,11.420000076293945,11.420000076293945,12.600000381469727,25406658.0,12.517017364501953
2013-09-09,13.779999732971191,12.319999694824219,12.8100004196167,13.40999984741211,35854670.0,13.321682929992676
2013-09-10,14.649999618530273,13.109999656677246,13.239999771118164,14.460000038146973,29754138.0,14.364767074584961
2013-09-11,15.90999984741211,14.390000343322754,15.199999809265137,14.489999771118164,49103540.0,14.39456844329834
2013-09-12,14.34000015258789,13.710000038146973,14.010000228881836,14.109999656677246,25964904.0,14.017071723937988
2013-09-13,14.09000015258789,13.210000038146973,14.09000015258789,13.420000076293945,22286094.0,13.33161735534668
2013-09-16,13.59000015258789,13.050000190734863,13.449999809265137,13.15999984741211,17159292.0,13.073328018188477
2013-09-17,13.539999961853027,12.600000381469727,13.050000190734863,13.1899995803833,20388236.0,13.103130340576172
2013-09-18,13.15999984741211,12.739999771118164,13.010000228881836,12.90999984741211,11139515.0,12.82497501373291
2013-09-23,13.119999885559082,12.90999984741211,13.029999732971191,13.0,10190707.0,12.914382934570312
2013-09-24,13.489999771118164,12.90999984741211,13.079999923706055,13.479999542236328,16808861.0,13.391221046447754
2013-09-25,13.550000190734863,13.0,13.359999656677246,13.15999984741211,12592875.0,13.073328018188477
2013-09-26,13.180000305175781,12.260000228881836,13.149999618530273,12.3100004196167,10687873.0,12.228927612304688
2013-09-27,12.520000457763672,12.119999885559082,12.289999961853027,12.329999923706055,5629236.0,12.248795509338379
2013-09-30,12.600000381469727,12.300000190734863,12.319999694824219,12.489999771118164,3968928.0,12.407740592956543
2013-10-08,13.170000076293945,12.670000076293945,12.670000076293945,13.039999961853027,8762184.0,12.954119682312012
2013-10-09,12.979999542236328,12.729999542236328,12.84000015258789,12.829999923706055,5307632.0,12.745501518249512
2013-10-10,13.100000381469727,12.5,12.899999618530273,12.59000015258789,6796676.0,12.507083892822266
2013-10-11,12.930000305175781,12.600000381469727,12.680000305175781,12.850000381469727,7292244.0,12.76537036895752
2013-10-14,13.210000038146973,12.819999694824219,12.869999885559082,13.09000015258789,10510898.0,13.003790855407715
2013-10-15,13.09000015258789,12.5,13.079999923706055,12.800000190734863,7884108.0,12.715699195861816
2013-10-16,12.789999961853027,12.0600004196167,12.789999961853027,12.069999694824219,7603829.0,11.990506172180176
2013-10-17,12.34000015258789,12.0,12.15999984741211,12.069999694824219,4956416.0,11.990506172180176
2013-10-18,12.25,12.010000228881836,12.09000015258789,12.140000343322754,3177382.0,12.060046195983887
2013-10-21,12.260000228881836,11.829999923706055,12.140000343322754,12.239999771118164,6344732.0,12.159387588500977
2013-10-22,12.220000267028809,11.9399995803833,12.220000267028809,11.989999771118164,5347156.0,11.91103458404541
2013-10-23,12.149999618530273,11.729999542236328,11.960000038146973,11.760000228881836,4133901.0,11.682549476623535
2013-10-24,11.850000381469727,11.5,11.789999961853027,11.600000381469727,3545861.0,11.523603439331055
2013-10-25,11.65999984741211,11.119999885559082,11.520000457763672,11.1899995803833,4179462.0,11.116302490234375
2013-10-28,11.350000381469727,10.8100004196167,11.130000114440918,11.300000190734863,4574764.0,11.225578308105469
2013-10-29,11.34000015258789,10.520000457763672,11.300000190734863,10.819999694824219,4836239.0,10.748739242553711
2013-10-30,11.25,10.670000076293945,10.779999732971191,11.170000076293945,4205316.0,11.096435546875
2013-10-31,11.100000381469727,10.90999984741211,11.100000381469727,10.960000038146973,2409484.0,10.8878173828125
2013-11-01,11.149999618530273,10.880000114440918,10.880000114440918,11.0,2653899.0,10.927555084228516
2013-11-04,11.270000457763672,11.039999961853027,11.050000190734863,11.119999885559082,2882704.0,11.046764373779297
2013-11-05,11.229999542236328,10.1899995803833,11.050000190734863,11.180000305175781,4499744.0,11.106369018554688
2013-11-06,11.449999809265137,10.979999542236328,11.119999885559082,11.039999961853027,4292053.0,10.967290878295898
2013-11-07,11.220000267028809,10.899999618530273,11.010000228881836,10.960000038146973,2418237.0,10.8878173828125
2013-11-08,11.050000190734863,10.699999809265137,10.819999694824219,10.75,2329450.0,10.679201126098633
2013-11-11,10.789999961853027,10.609999656677246,10.720000267028809,10.680000305175781,1495432.0,10.609662055969238
2013-11-12,11.279999732971191,10.800000190734863,10.890000343322754,11.069999694824219,3906288.0,10.997093200683594
2013-11-13,11.970000267028809,11.1899995803833,11.229999542236328,11.5600004196167,10344764.0,11.483867645263672
2013-11-14,12.470000267028809,11.220000267028809,11.510000228881836,12.170000076293945,13496722.0,12.089849472045898
2013-11-15,12.479999542236328,11.920000076293945,12.0600004196167,12.050000190734863,13544636.0,11.9706392288208
2013-11-18,12.489999771118164,12.050000190734863,12.220000267028809,12.239999771118164,11276437.0,12.159387588500977
2013-11-19,12.350000381469727,11.890000343322754,12.350000381469727,11.989999771118164,8376059.0,11.91103458404541
2013-11-20,12.75,11.899999618530273,11.979999542236328,12.5600004196167,16346608.0,12.477280616760254
2013-11-21,12.75,12.289999961853027,12.460000038146973,12.380000114440918,9463149.0,12.29846477508545
2013-11-22,12.960000038146973,12.300000190734863,12.300000190734863,12.699999809265137,11599329.0,12.616358757019043
2013-11-25,13.359999656677246,12.510000228881836,12.710000038146973,12.569999694824219,13819005.0,12.487214088439941
2013-11-26,12.75,12.199999809265137,12.460000038146973,12.729999542236328,9555553.0,12.646161079406738
2013-11-27,13.09000015258789,12.670000076293945,12.699999809265137,12.90999984741211,11098951.0,12.82497501373291
2013-11-28,13.270000457763672,12.800000190734863,12.869999885559082,12.84000015258789,14402842.0,12.755435943603516
2013-11-29,13.800000190734863,12.699999809265137,12.899999618530273,13.369999885559082,20421371.0,13.281946182250977
2013-12-02,13.470000267028809,12.34000015258789,12.890000343322754,12.5,15827449.0,12.417675018310547
2013-12-03,13.079999923706055,12.3100004196167,12.350000381469727,12.869999885559082,10557738.0,12.785238265991211
2013-12-04,13.25,12.720000267028809,12.84000015258789,13.079999923706055,10327831.0,12.993856430053711
2013-12-05,13.270000457763672,12.739999771118164,13.020000457763672,12.84000015258789,8063393.0,12.755435943603516
2013-12-06,12.970000267028809,12.399999618530273,12.84000015258789,12.520000457763672,8721573.0,12.437543869018555
2013-12-09,13.600000381469727,12.420000076293945,12.600000381469727,13.350000381469727,20332854.0,13.262077331542969
2013-12-10,13.6899995803833,12.800000190734863,13.6899995803833,13.069999694824219,15698404.0,12.983922004699707
2013-12-11,13.380000114440918,12.5600004196167,13.380000114440918,12.75,8449715.0,12.66602897644043
2013-12-12,12.890000343322754,12.600000381469727,12.75,12.609999656677246,4662701.0,12.52695083618164
2013-12-13,12.729999542236328,12.399999618530273,12.5,12.520000457763672,3969106.0,12.437543869018555
2013-12-16,12.670000076293945,12.210000038146973,12.520000457763672,12.220000267028809,5316853.0,12.139520645141602
2013-12-17,12.34000015258789,11.65999984741211,12.329999923706055,12.09000015258789,8408985.0,12.0103759765625
2013-12-18,11.979999542236328,11.6899995803833,11.859999656677246,11.75,4588655.0,11.672614097595215
2013-12-19,11.869999885559082,11.390000343322754,11.800000190734863,11.449999809265137,4706839.0,11.374590873718262
2013-12-20,11.84000015258789,11.34000015258789,11.510000228881836,11.479999542236328,4797609.0,11.404393196105957
2013-12-23,11.729999542236328,11.239999771118164,11.239999771118164,11.59000015258789,3539611.0,11.513669967651367
2013-12-24,11.920000076293945,11.550000190734863,11.569999694824219,11.710000038146973,4016359.0,11.632877349853516
2013-12-25,11.949999809265137,11.619999885559082,11.75,11.729999542236328,3457959.0,11.652746200561523
2013-12-26,11.890000343322754,11.539999961853027,11.789999961853027,11.550000190734863,3857565.0,11.473932266235352
2013-12-27,12.4399995803833,11.609999656677246,11.670000076293945,12.25,10783879.0,12.169322967529297
2013-12-30,12.319999694824219,11.949999809265137,12.199999809265137,12.039999961853027,5841263.0,11.960704803466797
2013-12-31,12.420000076293945,11.90999984741211,12.079999923706055,12.229999542236328,6071660.0,12.149454116821289
2014-01-02,12.449999809265137,12.140000343322754,12.25,12.3100004196167,5480946.0,12.228927612304688
2014-01-03,12.470000267028809,12.029999732971191,12.319999694824219,12.050000190734863,5391338.0,11.9706392288208
2014-01-06,12.079999923706055,11.470000267028809,12.039999961853027,11.479999542236328,5256332.0,11.404393196105957
2014-01-07,11.680000305175781,11.380000114440918,11.479999542236328,11.5,2513561.0,11.424262046813965
2014-01-08,11.6899995803833,11.380000114440918,11.619999885559082,11.430000305175781,3080445.0,11.35472297668457
2014-01-09,11.399999618530273,10.819999694824219,11.399999618530273,10.84000015258789,7313854.0,10.768609046936035
2014-01-10,10.829999923706055,10.420000076293945,10.829999923706055,10.529999732971191,4926693.0,10.460649490356445
2014-01-13,10.65999984741211,10.449999809265137,10.529999732971191,10.489999771118164,2620211.0,10.420912742614746
2014-01-14,10.6899995803833,10.40999984741211,10.489999771118164,10.649999618530273,2983499.0,10.579858779907227
2014-01-15,10.84000015258789,10.600000381469727,10.649999618530273,10.720000267028809,2962459.0,10.649398803710938
2014-01-16,10.239999771118164,9.649999618530273,10.239999771118164,9.649999618530273,8414890.0,9.586444854736328
2014-01-17,9.229999542236328,8.6899995803833,8.710000038146973,8.850000381469727,26124670.0,8.791714668273926
2014-01-20,8.760000228881836,8.470000267028809,8.550000190734863,8.649999618530273,13301078.0,8.593031883239746
2014-01-21,8.819999694824219,8.609999656677246,8.6899995803833,8.65999984741211,8327072.0,8.60296630859375
2014-01-22,9.260000228881836,8.65999984741211,8.670000076293945,9.210000038146973,14834510.0,9.149343490600586
2014-01-23,9.199999809265137,9.029999732971191,9.079999923706055,9.069999694824219,8865353.0,9.01026439666748
2014-01-24,9.239999771118164,9.050000190734863,9.079999923706055,9.069999694824219,7746044.0,9.01026439666748
2014-01-27,9.029999732971191,8.829999923706055,9.0,8.90999984741211,5585305.0,8.851319313049316
2014-01-28,9.0,8.770000457763672,8.930000305175781,8.800000190734863,4316274.0,8.742043495178223
2014-01-29,8.970000267028809,8.829999923706055,8.829999923706055,8.920000076293945,4003155.0,8.86125373840332
2014-01-30,9.15999984741211,8.829999923706055,8.949999809265137,9.069999694824219,4804375.0,9.01026439666748
2014-02-07,9.770000457763672,9.0600004196167,9.09000015258789,9.699999809265137,15429864.0,9.636116027832031
2014-02-10,10.289999961853027,9.520000457763672,9.75,10.15999984741211,16203483.0,10.093085289001465
2014-02-11,10.25,9.880000114440918,10.170000076293945,10.0,11293778.0,9.9341402053833
2014-02-12,10.079999923706055,9.779999732971191,10.010000228881836,10.010000228881836,7998870.0,9.944074630737305
2014-02-13,10.0,9.720000267028809,10.0,9.729999542236328,5687461.0,9.66591739654541
2014-02-14,9.930000305175781,9.65999984741211,9.710000038146973,9.880000114440918,3862859.0,9.81493091583252
2014-02-17,10.199999809265137,9.90999984741211,9.949999809265137,10.149999618530273,7964042.0,10.083151817321777
2014-02-18,10.140000343322754,9.760000228881836,10.140000343322754,9.84000015258789,9090137.0,9.775195121765137
2014-02-19,9.6899995803833,8.899999618530273,9.6899995803833,9.140000343322754,21161140.0,9.079804420471191
2014-02-20,9.170000076293945,8.970000267028809,9.050000190734863,9.0600004196167,9695163.0,9.00033187866211
2014-02-21,9.199999809265137,9.050000190734863,9.0600004196167,9.15999984741211,6947365.0,9.099672317504883
2014-02-24,9.25,8.760000228881836,9.25,9.050000190734863,6741726.0,8.990397453308105
2014-02-25,9.100000381469727,8.649999618530273,9.020000457763672,8.8100004196167,6748553.0,8.751978874206543
2014-02-26,8.789999961853027,8.550000190734863,8.779999732971191,8.720000267028809,3774955.0,8.66257095336914
2014-02-27,9.100000381469727,8.729999542236328,8.9399995803833,8.890000343322754,7493918.0,8.831451416015625
2014-02-28,8.859999656677246,8.550000190734863,8.859999656677246,8.819999694824219,3920684.0,8.761911392211914
2014-03-03,8.979999542236328,8.819999694824219,8.829999923706055,8.920000076293945,4317907.0,8.86125373840332
2014-03-04,9.100000381469727,8.859999656677246,8.859999656677246,9.020000457763672,5228896.0,8.960596084594727
2014-03-05,9.100000381469727,8.960000038146973,9.020000457763672,9.0,4364932.0,8.940727233886719
2014-03-06,8.989999771118164,8.760000228881836,8.989999771118164,8.800000190734863,4414188.0,8.742043495178223
2014-03-07,8.920000076293945,8.680000305175781,8.760000228881836,8.729999542236328,3983418.0,8.672503471374512
2014-03-10,8.6899995803833,8.050000190734863,8.6899995803833,8.09000015258789,7777884.0,8.03671932220459
2014-03-11,8.149999618530273,7.900000095367432,8.0,8.020000457763672,5534670.0,7.967181205749512
2014-03-12,8.050000190734863,7.71999979019165,8.039999961853027,7.860000133514404,4640355.0,7.808234214782715
2014-03-13,8.0,7.840000152587891,7.849999904632568,7.949999809265137,3241602.0,7.897641658782959
2014-03-14,8.0,7.699999809265137,7.900000095367432,7.760000228881836,4203530.0,7.708892822265625
2014-03-17,7.860000133514404,7.710000038146973,7.75,7.849999904632568,3857776.0,7.798299789428711
2014-03-18,7.940000057220459,7.849999904632568,7.869999885559082,7.880000114440918,3916996.0,7.828103065490723
2014-03-19,7.760000228881836,7.429999828338623,7.739999771118164,7.5,9660282.0,7.450605392456055
2014-03-20,7.539999961853027,7.199999809265137,7.5,7.210000038146973,9217575.0,7.162515163421631
2014-03-21,7.28000020980835,6.960000038146973,7.179999828338623,7.260000228881836,10549241.0,7.212185859680176
2014-03-24,7.340000152587891,7.21999979019165,7.25,7.269999980926514,6675871.0,7.22212028503418
2014-03-25,7.329999923706055,7.230000019073486,7.269999980926514,7.320000171661377,5252916.0,7.271790981292725
2014-03-26,7.329999923706055,7.159999847412109,7.309999942779541,7.210000038146973,6014756.0,7.162515163421631
2014-03-27,7.289999961853027,7.130000114440918,7.190000057220459,7.150000095367432,5940458.0,7.10291051864624
2014-03-28,7.159999847412109,6.769999980926514,7.130000114440918,6.789999961853027,9436627.0,6.745281219482422
2014-03-31,6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0.0,6.745281219482422
2014-04-01,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,625900.0,6.407520294189453
2014-04-02,6.28000020980835,6.130000114440918,6.130000114440918,6.150000095367432,15816801.0,6.109496593475342
2014-04-03,6.349999904632568,6.170000076293945,6.179999828338623,6.300000190734863,7593985.0,6.258508682250977
2014-04-04,6.539999961853027,6.289999961853027,6.300000190734863,6.409999847412109,4996157.0,6.367783546447754
2014-04-08,6.730000019073486,6.420000076293945,6.420000076293945,6.730000019073486,4242119.0,6.685676574707031
2014-04-09,7.070000171661377,6.809999942779541,7.070000171661377,6.929999828338623,8989034.0,6.884358882904053
2014-04-10,7.010000228881836,6.849999904632568,6.909999847412109,6.940000057220459,3577331.0,6.894293308258057
2014-04-11,7.050000190734863,6.869999885559082,6.940000057220459,6.920000076293945,3280179.0,6.874425888061523
2014-04-14,7.019999980926514,6.880000114440918,6.920000076293945,6.960000038146973,3131983.0,6.914161682128906
2014-04-15,7.199999809265137,6.820000171661377,6.960000038146973,6.940000057220459,3633825.0,6.894293308258057
2014-04-16,7.039999961853027,6.690000057220459,6.909999847412109,6.710000038146973,5298337.0,6.66580867767334
2014-04-17,6.739999771118164,6.550000190734863,6.699999809265137,6.590000152587891,3598213.0,6.5465989112854
2014-04-18,6.679999828338623,6.53000020980835,6.579999923706055,6.590000152587891,2487541.0,6.5465989112854
2014-04-21,6.909999847412109,6.53000020980835,6.53000020980835,6.639999866485596,4701798.0,6.596269130706787
2014-04-22,6.800000190734863,6.599999904632568,6.619999885559082,6.659999847412109,2469626.0,6.616137504577637
2014-04-23,6.760000228881836,6.630000114440918,6.699999809265137,6.710000038146973,2516677.0,6.66580867767334
2014-04-24,6.769999980926514,6.599999904632568,6.690000057220459,6.610000133514404,2356153.0,6.566466808319092
2014-04-25,6.599999904632568,6.28000020980835,6.590000152587891,6.28000020980835,4117748.0,6.238640308380127
2014-04-28,6.300000190734863,5.96999979019165,6.199999809265137,5.980000019073486,5179458.0,5.940616130828857
2014-04-29,6.119999885559082,5.949999809265137,5.960000038146973,6.099999904632568,2385356.0,6.059825897216797
2014-04-30,6.110000133514404,6.03000020980835,6.110000133514404,6.059999942779541,1808572.0,6.020089149475098
2014-05-05,6.070000171661377,5.929999828338623,6.059999942779541,6.059999942779541,2197961.0,6.020089149475098
2014-05-06,6.150000095367432,6.019999980926514,6.019999980926514,6.139999866485596,2365950.0,6.099562168121338
2014-05-07,6.130000114440918,5.989999771118164,6.119999885559082,6.039999961853027,1685819.0,6.00022029876709
2014-05-08,6.179999828338623,5.989999771118164,6.0,6.110000133514404,2427055.0,6.069760322570801
2014-05-09,6.420000076293945,6.079999923706055,6.090000152587891,6.260000228881836,5292450.0,6.218771934509277
2014-05-12,6.360000133514404,6.230000019073486,6.300000190734863,6.329999923706055,2568150.0,6.288311004638672
2014-05-13,6.369999885559082,6.239999771118164,6.340000152587891,6.269999980926514,2377234.0,6.228705883026123
2014-05-14,6.309999942779541,6.21999979019165,6.269999980926514,6.239999771118164,1575452.0,6.198903560638428
2014-05-15,6.320000171661377,6.130000114440918,6.239999771118164,6.139999866485596,2448578.0,6.099562168121338
2014-05-16,6.119999885559082,5.980000019073486,6.119999885559082,6.050000190734863,2524766.0,6.010154724121094
2014-05-19,6.139999866485596,5.980000019073486,6.050000190734863,6.019999980926514,1698448.0,5.980352401733398
2014-05-20,6.110000133514404,6.019999980926514,6.03000020980835,6.070000171661377,1773145.0,6.030023097991943
2014-05-21,6.079999923706055,5.980000019073486,6.03000020980835,6.070000171661377,1506298.0,6.030023097991943
2014-05-22,6.119999885559082,6.059999942779541,6.070000171661377,6.070000171661377,1566618.0,6.030023097991943
2014-05-23,6.099999904632568,6.050000190734863,6.070000171661377,6.090000152587891,1539004.0,6.049891471862793
2014-05-26,6.329999923706055,6.090000152587891,6.090000152587891,6.320000171661377,4089483.0,6.278377056121826
2014-05-27,6.380000114440918,6.230000019073486,6.269999980926514,6.239999771118164,2038275.0,6.198903560638428
2014-05-28,6.28000020980835,6.179999828338623,6.230000019073486,6.210000038146973,2623820.0,6.169101238250732
2014-05-29,6.239999771118164,6.150000095367432,6.21999979019165,6.159999847412109,1908752.0,6.1194305419921875
2014-05-30,6.230000019073486,6.139999866485596,6.170000076293945,6.170000076293945,1883908.0,6.129364967346191
2014-06-03,6.300000190734863,6.170000076293945,6.190000057220459,6.260000228881836,3110048.0,6.218771934509277
2014-06-04,6.489999771118164,6.239999771118164,6.25,6.360000133514404,6083843.0,6.318113803863525
2014-06-05,6.679999828338623,6.360000133514404,6.460000038146973,6.670000076293945,10650723.0,6.626071929931641
2014-06-06,6.909999847412109,6.599999904632568,6.630000114440918,6.699999809265137,8042716.0,6.655874252319336
2014-06-09,6.809999942779541,6.550000190734863,6.710000038146973,6.78000020980835,5994295.0,6.735347270965576
2014-06-10,7.0,6.78000020980835,6.78000020980835,6.980000019073486,7008128.0,6.934030055999756
2014-06-11,7.150000095367432,6.940000057220459,6.980000019073486,6.96999979019165,6389856.0,6.924095630645752
2014-06-12,7.090000152587891,6.949999809265137,6.960000038146973,6.989999771118164,4627280.0,6.943964004516602
2014-06-13,7.159999847412109,6.929999828338623,6.980000019073486,7.130000114440918,5494430.0,7.083042144775391
2014-06-16,7.489999771118164,7.139999866485596,7.159999847412109,7.489999771118164,10489778.0,7.440670967102051
2014-06-17,7.659999847412109,7.429999828338623,7.5,7.5,7768207.0,7.450605392456055
2014-06-18,7.639999866485596,7.300000190734863,7.420000076293945,7.329999923706055,6576720.0,7.281724452972412
2014-06-19,7.400000095367432,6.960000038146973,7.25,7.079999923706055,8237504.0,7.0333709716796875
2014-06-20,7.429999828338623,7.0,7.070000171661377,7.429999828338623,5568147.0,7.38106632232666
2014-06-23,7.800000190734863,7.510000228881836,7.510000228881836,7.760000228881836,9808210.0,7.708892822265625
2014-06-24,7.980000019073486,7.699999809265137,7.699999809265137,7.809999942779541,6176616.0,7.758563995361328
2014-06-25,7.980000019073486,7.710000038146973,7.860000133514404,7.860000133514404,3344780.0,7.808234214782715
2014-06-26,8.25,7.880000114440918,7.900000095367432,8.25,5931622.0,8.195667266845703
2014-06-27,8.569999694824219,8.09000015258789,8.399999618530273,8.260000228881836,8370833.0,8.20560073852539
2014-06-30,8.670000076293945,8.149999618530273,8.199999809265137,8.670000076293945,5949222.0,8.612900733947754
2014-07-01,8.949999809265137,8.640000343322754,8.869999885559082,8.819999694824219,6220611.0,8.761911392211914
2014-07-02,9.260000228881836,8.819999694824219,8.819999694824219,9.260000228881836,7963537.0,9.199013710021973
2014-07-03,9.710000038146973,8.850000381469727,9.279999732971191,8.979999542236328,14134188.0,8.920858383178711
2014-07-04,8.880000114440918,8.529999732971191,8.529999732971191,8.609999656677246,13999738.0,8.553295135498047
2014-07-07,8.869999885559082,8.34000015258789,8.569999694824219,8.5,8767228.0,8.444019317626953
2014-07-08,8.75,8.40999984741211,8.449999809265137,8.720000267028809,5640969.0,8.66257095336914
2014-07-09,9.15999984741211,8.649999618530273,8.770000457763672,9.0,10130353.0,8.940727233886719
2014-07-10,9.100000381469727,8.84000015258789,9.09000015258789,8.850000381469727,6492825.0,8.791714668273926
2014-07-11,9.289999961853027,8.949999809265137,8.949999809265137,9.289999961853027,8180367.0,9.228816032409668
2014-07-14,9.4399995803833,9.199999809265137,9.399999618530273,9.359999656677246,6551442.0,9.298355102539062
2014-07-15,9.380000114440918,8.890000343322754,9.3100004196167,8.890000343322754,11000008.0,8.831451416015625
2014-07-16,8.880000114440918,8.460000038146973,8.75,8.569999694824219,7390577.0,8.513557434082031
2014-07-17,8.84000015258789,8.510000228881836,8.510000228881836,8.710000038146973,3020087.0,8.65263557434082
2014-07-18,8.800000190734863,8.600000381469727,8.699999809265137,8.630000114440918,2020122.0,8.573163986206055
2014-07-21,8.6899995803833,8.199999809265137,8.539999961853027,8.300000190734863,6922133.0,8.24533748626709
2014-07-22,8.520000457763672,8.25,8.25,8.449999809265137,4068189.0,8.39434814453125
2014-07-23,8.529999732971191,8.069999694824219,8.449999809265137,8.289999961853027,5215959.0,8.235403060913086
2014-07-24,8.359999656677246,8.149999618530273,8.300000190734863,8.279999732971191,2992951.0,8.225468635559082
2014-07-25,8.550000190734863,8.260000228881836,8.270000457763672,8.539999961853027,3374599.0,8.483755111694336
2014-07-28,8.869999885559082,8.569999694824219,8.569999694824219,8.84000015258789,5286047.0,8.781779289245605
2014-07-29,8.979999542236328,8.710000038146973,8.8100004196167,8.850000381469727,5065943.0,8.791714668273926
2014-07-30,9.260000228881836,8.8100004196167,8.850000381469727,9.170000076293945,7338700.0,9.109606742858887
2014-07-31,9.420000076293945,9.0600004196167,9.0600004196167,9.239999771118164,6784038.0,9.179145812988281
2014-08-01,9.300000190734863,8.880000114440918,9.180000305175781,8.920000076293945,6726009.0,8.86125373840332
2014-08-04,9.170000076293945,8.819999694824219,8.890000343322754,9.119999885559082,3760873.0,9.059935569763184
2014-08-05,9.109999656677246,8.970000267028809,9.109999656677246,9.09000015258789,3268756.0,9.030133247375488
2014-08-06,9.350000381469727,9.0,9.100000381469727,9.3100004196167,6388081.0,9.248685836791992
2014-08-07,9.770000457763672,9.3100004196167,9.3100004196167,9.479999542236328,9721592.0,9.417564392089844
2014-08-08,9.699999809265137,9.4399995803833,9.4399995803833,9.670000076293945,4347014.0,9.606314659118652
2014-08-11,9.970000267028809,9.720000267028809,9.720000267028809,9.920000076293945,4988731.0,9.854667663574219
2014-08-12,9.960000038146973,9.739999771118164,9.920000076293945,9.84000015258789,5213383.0,9.775195121765137
2014-08-13,9.970000267028809,9.720000267028809,9.84000015258789,9.829999923706055,4196931.0,9.765259742736816
2014-08-14,9.920000076293945,9.670000076293945,9.75,9.800000190734863,3622281.0,9.735457420349121
2014-08-15,10.149999618530273,9.710000038146973,9.829999923706055,10.100000381469727,5825903.0,10.033482551574707
2014-08-18,10.5,10.100000381469727,10.100000381469727,10.380000114440918,5567941.0,10.311637878417969
2014-08-19,10.800000190734863,10.300000190734863,10.399999618530273,10.539999961853027,7479480.0,10.470582962036133
2014-08-20,10.789999961853027,10.399999618530273,10.449999809265137,10.649999618530273,5724931.0,10.579858779907227
2014-08-21,11.149999618530273,10.630000114440918,10.630000114440918,11.140000343322754,8807716.0,11.066633224487305
2014-08-22,11.489999771118164,10.899999618530273,11.210000038146973,11.050000190734863,7801346.0,10.977225303649902
2014-08-25,11.050000190734863,10.5,11.050000190734863,10.5600004196167,7491653.0,10.49045181274414
2014-08-26,10.930000305175781,10.180000305175781,10.539999961853027,10.640000343322754,7697963.0,10.569926261901855
2014-08-27,11.050000190734863,10.5600004196167,10.600000381469727,11.050000190734863,6564432.0,10.977225303649902
2014-08-28,11.289999961853027,11.050000190734863,11.050000190734863,11.100000381469727,5242530.0,11.026896476745605
2014-08-29,11.229999542236328,10.899999618530273,11.079999923706055,11.039999961853027,3588273.0,10.967290878295898
2014-09-01,11.399999618530273,11.010000228881836,11.180000305175781,11.399999618530273,4179308.0,11.324919700622559
2014-09-02,11.970000267028809,11.449999809265137,11.479999542236328,11.800000190734863,7423801.0,11.722286224365234
2014-09-03,12.020000457763672,11.569999694824219,11.90999984741211,11.59000015258789,8688374.0,11.513669967651367
2014-09-04,11.800000190734863,11.449999809265137,11.460000038146973,11.619999885559082,7921666.0,11.543472290039062
2014-09-05,12.020000457763672,11.479999542236328,11.5600004196167,11.960000038146973,7379114.0,11.881232261657715
2014-09-09,12.220000267028809,11.8100004196167,11.989999771118164,12.170000076293945,5721987.0,12.089849472045898
2014-09-10,12.1899995803833,12.0,12.149999618530273,12.180000305175781,3254231.0,12.099782943725586
2014-09-11,12.75,12.130000114440918,12.170000076293945,12.729999542236328,9969104.0,12.646161079406738
2014-09-12,13.350000381469727,12.760000228881836,12.880000114440918,12.84000015258789,13421907.0,12.755435943603516
2014-09-15,13.270000457763672,12.5,12.699999809265137,13.149999618530273,7148223.0,13.063394546508789
2014-09-16,13.369999885559082,12.699999809265137,13.100000381469727,12.720000267028809,8692887.0,12.63622760772705
2014-09-17,12.979999542236328,12.520000457763672,12.520000457763672,12.800000190734863,5847257.0,12.715699195861816
2014-09-18,12.75,12.15999984741211,12.75,12.15999984741211,9030139.0,12.079914093017578
2014-09-19,12.729999542236328,12.020000457763672,12.029999732971191,12.710000038146973,8563119.0,12.62629222869873
2014-09-22,12.970000267028809,12.390000343322754,12.699999809265137,12.75,6337620.0,12.66602897644043
2014-09-23,13.0600004196167,12.65999984741211,12.729999542236328,12.90999984741211,6548389.0,12.82497501373291
2014-09-24,13.15999984741211,12.920000076293945,13.0,13.109999656677246,5371869.0,13.02365779876709
2014-09-25,13.270000457763672,12.989999771118164,13.199999809265137,13.0,6090451.0,12.914382934570312
2014-09-26,13.100000381469727,12.8100004196167,12.960000038146973,13.010000228881836,6144001.0,12.924318313598633
2014-09-29,13.5,13.100000381469727,13.100000381469727,13.449999809265137,7839514.0,13.361419677734375
2014-09-30,14.119999885559082,13.5,13.550000190734863,14.119999885559082,8995212.0,14.027006149291992
2014-10-08,14.489999771118164,13.800000190734863,14.119999885559082,13.899999618530273,10305458.0,13.808454513549805
2014-10-09,14.079999923706055,13.630000114440918,13.899999618530273,14.029999732971191,7756458.0,13.93759822845459
2014-10-10,14.630000114440918,13.979999542236328,13.979999542236328,14.380000114440918,8119289.0,14.285293579101562
2014-10-13,14.449999809265137,14.010000228881836,14.270000457763672,14.220000267028809,7048000.0,14.126347541809082
2014-10-14,14.319999694824219,13.699999809265137,14.140000343322754,13.819999694824219,8107348.0,13.728982925415039
2014-10-15,13.979999542236328,13.520000457763672,13.779999732971191,13.6899995803833,5062089.0,13.599837303161621
2014-10-16,13.979999542236328,13.630000114440918,13.65999984741211,13.75,4727081.0,13.659442901611328
2014-10-17,14.350000381469727,13.619999885559082,13.930000305175781,13.720000267028809,6788297.0,13.629640579223633
2014-10-20,13.520000457763672,13.029999732971191,13.520000457763672,13.029999732971191,11402066.0,12.944185256958008
2014-10-21,12.979999542236328,12.380000114440918,12.829999923706055,12.380000114440918,11641219.0,12.29846477508545
2014-10-22,12.729999542236328,12.050000190734863,12.270000457763672,12.460000038146973,9423825.0,12.377938270568848
2014-10-23,12.720000267028809,11.850000381469727,12.40999984741211,11.899999618530273,9078507.0,11.821627616882324
2014-10-24,12.15999984741211,11.760000228881836,11.760000228881836,12.09000015258789,5805137.0,12.0103759765625
2014-10-27,12.579999923706055,11.850000381469727,12.0,12.539999961853027,5200966.0,12.457411766052246
2014-10-28,13.15999984741211,12.5,12.5,13.0,6619768.0,12.914382934570312
2014-10-29,13.25,12.789999961853027,13.069999694824219,12.9399995803833,7217386.0,12.854776382446289
2014-10-30,13.100000381469727,12.75,12.989999771118164,12.9399995803833,5308319.0,12.854776382446289
2014-10-31,13.050000190734863,12.430000305175781,13.0,12.670000076293945,6198169.0,12.586556434631348
2014-11-03,13.300000190734863,12.899999618530273,13.020000457763672,12.960000038146973,8258701.0,12.874645233154297
2014-11-04,13.020000457763672,12.8100004196167,12.960000038146973,12.880000114440918,3490414.0,12.795172691345215
2014-11-05,13.029999732971191,12.75,12.760000228881836,12.90999984741211,4283117.0,12.82497501373291
2014-11-06,12.9399995803833,12.260000228881836,12.859999656677246,12.680000305175781,11831761.0,12.596491813659668
2014-11-07,12.949999809265137,12.729999542236328,12.729999542236328,12.890000343322754,11482288.0,12.805107116699219
2014-11-10,12.890000343322754,12.510000228881836,12.890000343322754,12.630000114440918,4700055.0,12.546819686889648
2014-11-11,12.619999885559082,12.0,12.619999885559082,12.0,9977397.0,11.920968055725098
2014-11-12,12.329999923706055,11.529999732971191,11.680000305175781,12.100000381469727,4938313.0,12.020309448242188
2014-11-13,12.079999923706055,11.5,12.079999923706055,11.600000381469727,8323583.0,11.523603439331055
2014-11-14,11.949999809265137,11.600000381469727,11.609999656677246,11.800000190734863,4627109.0,11.722286224365234
2014-11-17,11.850000381469727,11.40999984741211,11.760000228881836,11.630000114440918,4534296.0,11.553404808044434
2014-11-18,11.760000228881836,11.5,11.510000228881836,11.609999656677246,2882287.0,11.533536911010742
2014-11-19,11.930000305175781,11.539999961853027,11.550000190734863,11.920000076293945,3657669.0,11.841496467590332
2014-11-20,12.130000114440918,11.869999885559082,11.9399995803833,11.930000305175781,2815961.0,11.85142993927002
2014-11-21,11.989999771118164,11.829999923706055,11.949999809265137,11.920000076293945,2372182.0,11.841496467590332
2014-11-24,12.149999618530273,11.859999656677246,12.050000190734863,11.890000343322754,4005407.0,11.811694145202637
2014-11-25,12.279999732971191,11.890000343322754,11.979999542236328,12.25,5626103.0,12.169322967529297
2014-11-26,12.319999694824219,12.149999618530273,12.199999809265137,12.300000190734863,4685593.0,12.218993186950684
2014-11-27,12.920000076293945,12.289999961853027,12.300000190734863,12.920000076293945,11192479.0,12.834909439086914
2014-11-28,13.5,12.899999618530273,12.9399995803833,13.239999771118164,8552215.0,13.152801513671875
2014-12-01,13.59000015258789,12.699999809265137,13.25,12.779999732971191,8558867.0,12.695831298828125
2014-12-02,13.420000076293945,12.760000228881836,12.770000457763672,13.420000076293945,15227500.0,13.33161735534668
2014-12-03,13.699999809265137,13.15999984741211,13.420000076293945,13.319999694824219,10649037.0,13.232275009155273
2014-12-04,13.600000381469727,13.270000457763672,13.359999656677246,13.300000190734863,7358568.0,13.212406158447266
2014-12-05,13.399999618530273,12.779999732971191,13.399999618530273,13.1899995803833,12067173.0,13.103130340576172
2014-12-08,13.350000381469727,12.90999984741211,13.020000457763672,13.100000381469727,8408017.0,13.013724327087402
2014-12-09,13.0,12.449999809265137,13.0,12.449999809265137,10051647.0,12.36800479888916
2014-12-10,12.359999656677246,11.829999923706055,12.25,12.279999732971191,8138258.0,12.199124336242676
2014-12-11,12.489999771118164,11.949999809265137,12.260000228881836,12.329999923706055,6567574.0,12.248795509338379
2014-12-12,12.949999809265137,12.359999656677246,12.399999618530273,12.949999809265137,7489855.0,12.86471176147461
2014-12-15,13.220000267028809,12.579999923706055,12.920000076293945,12.920000076293945,5384830.0,12.834909439086914
2014-12-16,13.0,12.699999809265137,12.8100004196167,12.75,4161078.0,12.66602897644043
2014-12-17,12.449999809265137,12.109999656677246,12.119999885559082,12.109999656677246,11958713.0,12.030242919921875
2014-12-18,12.289999961853027,11.720000267028809,11.720000267028809,12.15999984741211,5183105.0,12.079914093017578
2014-12-19,12.119999885559082,11.6899995803833,12.119999885559082,11.960000038146973,5105962.0,11.881232261657715
2014-12-22,11.880000114440918,11.359999656677246,11.880000114440918,11.359999656677246,3448539.0,11.28518295288086
2014-12-23,11.0,10.789999961853027,10.789999961853027,10.789999961853027,3906280.0,10.718936920166016
2014-12-24,11.329999923706055,10.25,10.300000190734863,11.329999923706055,10539731.0,11.255380630493164
2014-12-25,11.899999618530273,11.350000381469727,11.479999542236328,11.8100004196167,6180800.0,11.732220649719238
2014-12-26,12.0,11.220000267028809,11.789999961853027,11.470000267028809,10392295.0,11.39445972442627
2014-12-29,11.890000343322754,11.069999694824219,11.699999809265137,11.220000267028809,7494660.0,11.146105766296387
2014-12-30,11.270000457763672,10.65999984741211,11.109999656677246,10.6899995803833,5947438.0,10.619595527648926
2014-12-31,11.199999809265137,10.75,10.75,11.079999923706055,5269514.0,11.007027626037598
2015-01-05,11.59000015258789,11.25,11.430000305175781,11.4399995803833,5763959.0,11.364656448364258
2015-01-06,11.569999694824219,11.260000228881836,11.270000457763672,11.520000457763672,3112180.0,11.444129943847656
2015-01-07,11.670000076293945,11.369999885559082,11.520000457763672,11.399999618530273,3286077.0,11.324919700622559
2015-01-08,11.479999542236328,11.199999809265137,11.399999618530273,11.420000076293945,2814494.0,11.344788551330566
2015-01-09,11.75,11.300000190734863,11.369999885559082,11.520000457763672,5613506.0,11.444129943847656
2015-01-12,11.579999923706055,10.970000267028809,11.449999809265137,11.130000114440918,3829913.0,11.0566987991333
2015-01-13,11.220000267028809,10.880000114440918,11.0,10.989999771118164,3888219.0,10.917619705200195
2015-01-14,11.15999984741211,10.960000038146973,10.989999771118164,11.050000190734863,2319904.0,10.977225303649902
2015-01-15,11.140000343322754,10.84000015258789,11.119999885559082,10.930000305175781,3261385.0,10.858015060424805
2015-01-16,10.84000015258789,10.4399995803833,10.84000015258789,10.59000015258789,7577933.0,10.520255088806152
2015-01-19,10.569999694824219,10.0600004196167,10.369999885559082,10.09000015258789,5441677.0,10.023548126220703
2015-01-20,10.59000015258789,10.010000228881836,10.149999618530273,10.59000015258789,6061417.0,10.520255088806152
2015-01-21,10.899999618530273,10.59000015258789,10.770000457763672,10.8100004196167,5109553.0,10.73880672454834
2015-01-22,11.350000381469727,10.75,10.819999694824219,11.300000190734863,5775491.0,11.225578308105469
2015-01-23,11.479999542236328,10.989999771118164,11.300000190734863,11.350000381469727,5665548.0,11.275248527526855
2015-01-26,11.75,11.1899995803833,11.279999732971191,11.65999984741211,5588220.0,11.583207130432129
2015-01-27,11.770000457763672,11.15999984741211,11.609999656677246,11.520000457763672,3842887.0,11.444129943847656
2015-01-28,11.859999656677246,11.550000190734863,11.579999923706055,11.609999656677246,4351124.0,11.533536911010742
2015-01-29,11.699999809265137,11.359999656677246,11.550000190734863,11.5600004196167,4031042.0,11.483867645263672
2015-01-30,11.899999618530273,11.5,11.569999694824219,11.739999771118164,6165487.0,11.662679672241211
2015-02-02,12.329999923706055,11.779999732971191,12.199999809265137,11.899999618530273,13180473.0,11.821627616882324
2015-02-03,12.109999656677246,11.529999732971191,12.0,11.75,5756793.0,11.672614097595215
2015-02-04,11.9399995803833,11.670000076293945,11.819999694824219,11.729999542236328,4227138.0,11.652746200561523
2015-02-05,11.859999656677246,11.510000228881836,11.859999656677246,11.520000457763672,4350703.0,11.444129943847656
2015-02-06,11.520000457763672,11.039999961853027,11.520000457763672,11.039999961853027,5088318.0,10.967290878295898
2015-02-09,11.199999809265137,10.869999885559082,10.960000038146973,11.09000015258789,3340455.0,11.016962051391602
2015-02-10,11.380000114440918,11.09000015258789,11.15999984741211,11.180000305175781,2215581.0,11.106369018554688
2015-02-11,11.390000343322754,11.100000381469727,11.180000305175781,11.260000228881836,2720484.0,11.185842514038086
2015-02-12,11.59000015258789,11.210000038146973,11.279999732971191,11.510000228881836,3270049.0,11.434196472167969
2015-02-13,12.0,11.489999771118164,11.510000228881836,11.779999732971191,7802052.0,11.702417373657227
2015-02-16,12.369999885559082,12.119999885559082,12.119999885559082,12.369999885559082,10814777.0,12.288531303405762
2015-02-17,12.989999771118164,12.449999809265137,12.649999618530273,12.989999771118164,8269602.0,12.904448509216309
2015-02-25,13.399999618530273,12.8100004196167,12.930000305175781,13.050000190734863,8384807.0,12.964054107666016
2015-02-26,13.119999885559082,12.90999984741211,13.100000381469727,12.960000038146973,4744077.0,12.874645233154297
2015-02-27,13.449999809265137,12.9399995803833,12.949999809265137,13.170000076293945,5515129.0,13.08326244354248
2015-03-02,13.3100004196167,12.960000038146973,13.170000076293945,13.15999984741211,5889218.0,13.073328018188477
2015-03-03,13.149999618530273,12.819999694824219,13.140000343322754,12.890000343322754,7176557.0,12.805107116699219
2015-03-04,13.09000015258789,12.789999961853027,12.859999656677246,13.09000015258789,5523350.0,13.003790855407715
2015-03-05,13.130000114440918,12.8100004196167,13.09000015258789,12.989999771118164,6023801.0,12.904448509216309
2015-03-06,13.479999542236328,12.920000076293945,13.0,13.34000015258789,8858637.0,13.252143859863281
2015-03-09,13.350000381469727,13.069999694824219,13.25,13.279999732971191,5499688.0,13.192538261413574
2015-03-10,13.850000381469727,13.210000038146973,13.319999694824219,13.729999542236328,8015524.0,13.63957405090332
2015-03-11,14.039999961853027,13.630000114440918,13.729999542236328,13.859999656677246,6634025.0,13.768717765808105
2015-03-12,14.3100004196167,13.65999984741211,13.8100004196167,13.949999809265137,5471642.0,13.858125686645508
2015-03-13,14.350000381469727,13.779999732971191,13.970000267028809,14.069999694824219,5651646.0,13.977335929870605
2015-03-16,14.600000381469727,14.010000228881836,14.170000076293945,14.5600004196167,7308150.0,14.46410846710205
2015-03-17,14.859999656677246,14.260000228881836,14.5600004196167,14.5,6303511.0,14.40450382232666
2015-03-18,14.520000457763672,14.300000190734863,14.5,14.399999618530273,5621898.0,14.30516242980957
2015-03-19,14.75,14.260000228881836,14.380000114440918,14.529999732971191,5785690.0,14.434306144714355
2015-03-20,14.819999694824219,14.319999694824219,14.510000228881836,14.65999984741211,5472477.0,14.563448905944824
2015-03-23,14.800000190734863,14.369999885559082,14.670000076293945,14.399999618530273,7933098.0,14.30516242980957
2015-03-24,14.399999618530273,13.680000305175781,14.3100004196167,13.850000381469727,15977164.0,13.758784294128418
2015-03-25,13.8100004196167,13.220000267028809,13.8100004196167,13.670000076293945,10138435.0,13.579970359802246
2015-03-26,14.350000381469727,13.800000190734863,13.800000190734863,14.350000381469727,13733420.0,14.255492210388184
2015-03-27,14.6899995803833,14.119999885559082,14.59000015258789,14.15999984741211,10242552.0,14.066741943359375
2015-03-30,14.380000114440918,14.029999732971191,14.25,14.170000076293945,8627292.0,14.076678276062012
2015-03-31,14.239999771118164,13.960000038146973,14.09000015258789,14.0,7449477.0,13.907796859741211
2015-04-01,14.25,13.850000381469727,13.970000267028809,14.079999923706055,6543154.0,13.987269401550293
2015-04-02,14.300000190734863,14.0,14.079999923706055,14.180000305175781,7799890.0,14.086612701416016
2015-04-03,14.890000343322754,14.010000228881836,14.149999618530273,14.890000343322754,7023299.0,14.791934967041016
2015-04-07,15.630000114440918,15.420000076293945,15.420000076293945,15.630000114440918,2255637.0,15.52706241607666
2015-04-08,16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,1009482.0,16.301925659179688
2015-04-09,17.229999542236328,15.609999656677246,17.229999542236328,16.709999084472656,22530992.0,16.599946975708008
2015-04-10,17.549999237060547,16.399999618530273,16.68000030517578,17.549999237060547,10584565.0,17.43441390991211
2015-04-13,18.43000030517578,17.68000030517578,18.200000762939453,18.43000030517578,11128008.0,18.30862045288086
2015-04-14,18.690000534057617,17.59000015258789,18.510000228881836,17.920000076293945,16280391.0,17.801979064941406
2015-04-15,17.850000381469727,17.020000457763672,17.649999618530273,17.020000457763672,9973538.0,16.90790557861328
2015-04-16,17.860000610351562,16.350000381469727,16.989999771118164,17.399999618530273,10964963.0,17.285402297973633
2015-04-17,18.270000457763672,17.600000381469727,17.610000610351562,18.020000457763672,11330085.0,17.901323318481445
2015-04-20,18.920000076293945,17.600000381469727,18.399999618530273,18.260000228881836,16997041.0,18.139739990234375
2015-04-21,18.899999618530273,18.200000762939453,18.260000228881836,18.5,9908674.0,18.37816047668457
2015-04-22,19.43000030517578,18.549999237060547,18.549999237060547,19.43000030517578,10772414.0,19.30203628540039
2015-04-23,20.399999618530273,19.43000030517578,20.0,20.399999618530273,9213543.0,20.265647888183594
2015-04-24,21.420000076293945,20.299999237060547,21.350000381469727,21.420000076293945,15691775.0,21.278928756713867
2015-04-27,22.489999771118164,22.010000228881836,22.479999542236328,22.489999771118164,5625663.0,22.341882705688477
2015-04-28,23.610000610351562,23.610000610351562,23.610000610351562,23.610000610351562,2106794.0,23.454505920410156
2015-04-29,24.790000915527344,23.610000610351562,24.790000915527344,24.790000915527344,24019079.0,24.626733779907227
2015-04-30,26.030000686645508,23.549999237060547,25.350000381469727,23.549999237060547,30743876.0,23.394901275634766
2015-05-04,24.3799991607666,22.3700008392334,22.3799991607666,23.100000381469727,20242383.0,22.947864532470703
2015-05-05,23.0,22.040000915527344,23.0,22.299999237060547,13022788.0,22.15313148498535
2015-05-06,23.420000076293945,22.600000381469727,22.600000381469727,23.299999237060547,7228742.0,23.14654541015625
2015-05-07,23.969999313354492,22.270000457763672,23.8799991607666,22.469999313354492,14156302.0,22.32201385498047
2015-05-08,22.469999313354492,22.469999313354492,22.469999313354492,22.469999313354492,0.0,22.32201385498047
2015-05-11,23.8799991607666,20.809999465942383,23.8700008392334,22.729999542236328,26982807.0,22.580299377441406
2015-05-12,25.0,22.0,22.690000534057617,25.0,26241430.0,24.835350036621094
2015-05-13,27.489999771118164,25.450000762939453,25.5,26.440000534057617,30954383.0,26.265867233276367
2015-05-14,28.350000381469727,25.709999084472656,26.450000762939453,27.68000030517578,25743432.0,27.497703552246094
2015-05-15,30.0,27.030000686645508,27.5,29.110000610351562,23752042.0,28.918283462524414
2015-05-18,30.8700008392334,28.200000762939453,29.200000762939453,28.360000610351562,25409223.0,28.17322540283203
2015-05-19,29.270000457763672,27.40999984741211,28.0,28.90999984741211,21275212.0,28.7195987701416
2015-05-20,31.0,28.920000076293945,28.920000076293945,29.670000076293945,18063643.0,29.47459602355957
2015-05-21,30.3700008392334,28.989999771118164,29.15999984741211,29.81999969482422,19443264.0,29.623605728149414
2015-05-22,30.299999237060547,28.979999542236328,30.079999923706055,29.829999923706055,18406760.0,29.633541107177734
2015-05-25,32.0,29.299999237060547,29.920000076293945,31.700000762939453,23250766.0,31.491226196289062
2015-05-26,33.959999084472656,31.350000381469727,31.979999542236328,33.4900016784668,20522346.0,33.26943588256836
2015-05-27,36.84000015258789,32.15999984741211,33.4900016784668,36.84000015258789,27215977.0,36.597373962402344
2015-05-28,40.060001373291016,35.0,38.97999954223633,35.720001220703125,27907105.0,35.48474884033203
2015-05-29,37.97999954223633,32.29999923706055,35.5,37.7599983215332,25981222.0,37.511314392089844
2015-06-01,39.9900016784668,38.400001525878906,38.400001525878906,39.52000045776367,17441985.0,39.25972366333008
2015-06-02,39.95000076293945,38.0,39.79999923706055,39.25,17347511.0,38.99150085449219
2015-06-03,39.4900016784668,36.5,39.29999923706055,37.2599983215332,23503280.0,37.01460647583008
2015-06-04,38.65999984741211,35.0099983215332,37.5,38.0099983215332,17843605.0,37.75966262817383
2015-06-05,39.279998779296875,36.810001373291016,38.0,37.68000030517578,16368309.0,37.43184280395508
2015-06-08,37.900001525878906,35.400001525878906,37.5,35.939998626708984,19211078.0,35.703304290771484
2015-06-09,37.20000076293945,35.0099983215332,35.5,36.310001373291016,16102479.0,36.070865631103516
2015-06-10,37.0,35.18000030517578,36.38999938964844,36.5,12667283.0,36.259613037109375
2015-06-11,38.68000030517578,36.0,36.5,38.13999938964844,16707065.0,37.88880920410156
2015-06-12,41.95000076293945,38.5099983215332,38.880001068115234,41.95000076293945,21981023.0,41.67372131347656
2015-06-15,44.380001068115234,40.0,41.0,41.880001068115234,25239687.0,41.604183197021484
2015-06-16,41.95000076293945,37.709999084472656,41.0,38.02000045776367,16914893.0,37.76960372924805
2015-06-17,38.97999954223633,35.02000045776367,37.68000030517578,38.0099983215332,17890377.0,37.75966262817383
2015-06-18,39.41999816894531,36.97999954223633,38.029998779296875,37.119998931884766,11554081.0,36.87553024291992
2015-06-19,36.95000076293945,33.40999984741211,36.0,33.7400016784668,13836532.0,33.517791748046875
2015-06-23,34.18000030517578,30.3700008392334,33.68000030517578,33.779998779296875,14374359.0,33.55752182006836
2015-06-24,35.290000915527344,33.20000076293945,34.47999954223633,34.43000030517578,15526076.0,34.2032470703125
2015-06-25,36.20000076293945,31.559999465942383,34.439998626708984,32.439998626708984,15638533.0,32.226348876953125
2015-06-26,31.479999542236328,29.200000762939453,30.399999618530273,29.200000762939453,14875423.0,29.007692337036133
2015-06-29,30.290000915527344,26.280000686645508,30.100000381469727,26.280000686645508,21127041.0,26.10692024230957
2015-06-30,28.90999984741211,23.649999618530273,23.68000030517578,28.760000228881836,23368109.0,28.570587158203125
2015-07-01,29.5,25.8799991607666,28.75,25.920000076293945,19147460.0,25.749290466308594
2015-07-02,26.219999313354492,23.329999923706055,26.219999313354492,23.329999923706055,17952374.0,23.176347732543945
2015-07-03,23.0,21.0,21.0,21.0,19983248.0,20.861696243286133
2015-07-06,22.969999313354492,18.899999618530273,22.950000762939453,18.899999618530273,21995792.0,18.77552604675293
2015-07-07,17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,11860200.0,16.897972106933594
2015-07-08,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,546100.0,15.209169387817383
2015-07-09,16.84000015258789,13.779999732971191,13.779999732971191,16.84000015258789,57768524.0,16.729093551635742
2015-07-10,18.520000457763672,16.5,17.0,18.520000457763672,35628254.0,18.398027420043945
2015-07-13,20.3700008392334,18.0,19.31999969482422,20.3700008392334,46104152.0,20.2358455657959
2015-07-14,22.0,19.5,19.799999237060547,19.969999313354492,50803293.0,19.838478088378906
2015-07-15,19.600000381469727,17.969999313354492,19.020000457763672,17.969999313354492,22824545.0,17.851652145385742
2015-07-16,19.0,16.170000076293945,16.200000762939453,18.020000457763672,33606697.0,17.901323318481445
2015-07-17,19.799999237060547,17.8799991607666,18.040000915527344,19.649999618530273,35252219.0,19.520586013793945
2015-07-20,21.030000686645508,19.5,20.270000457763672,20.209999084472656,48519797.0,20.0768985748291
2015-07-21,20.8799991607666,19.5,19.5,20.360000610351562,31082114.0,20.225910186767578
2015-07-22,22.399999618530273,20.31999969482422,20.360000610351562,22.399999618530273,56015254.0,22.25247573852539
2015-07-23,24.579999923706055,22.610000610351562,23.469999313354492,24.110000610351562,54686669.0,23.95121192932129
2015-07-24,26.520000457763672,24.15999984741211,24.15999984741211,26.520000457763672,63449505.0,26.345340728759766
2015-07-27,28.329999923706055,23.899999618530273,25.600000381469727,24.079999923706055,78444763.0,23.921409606933594
2015-07-28,25.549999237060547,21.700000762939453,21.799999237060547,22.559999465942383,54572591.0,22.411418914794922
2015-07-29,24.860000610351562,22.399999618530273,23.5,24.860000610351562,42809322.0,24.696271896362305
2015-07-30,27.350000381469727,25.0,25.68000030517578,26.93000030517578,75065954.0,26.752641677856445
2015-07-31,26.979999542236328,24.229999542236328,26.020000457763672,24.229999542236328,58661374.0,24.070419311523438
2015-08-03,23.600000381469727,21.809999465942383,23.0,21.809999465942383,26668241.0,21.666358947753906
2015-08-04,23.989999771118164,20.93000030517578,20.93000030517578,23.989999771118164,39429591.0,23.83200454711914
2015-08-05,25.209999084472656,23.0,24.690000534057617,23.90999984741211,52395450.0,23.752531051635742
2015-08-06,24.5,22.40999984741211,22.799999237060547,23.010000228881836,29735429.0,22.858457565307617
2015-08-07,24.0,23.0,23.530000686645508,23.639999389648438,27405246.0,23.48430824279785
2015-08-10,26.0,25.56999969482422,26.0,26.0,36792960.0,25.828765869140625
2015-08-11,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-12,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-13,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-14,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-17,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-18,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-19,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-20,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-21,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-24,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-25,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-26,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-27,26.0,26.0,26.0,26.0,0.0,25.828765869140625
2015-08-28,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-08-31,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-01,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-02,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-07,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-08,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-09,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-10,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-11,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-14,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-15,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-16,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-17,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-18,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-21,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-22,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-23,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-24,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-25,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-09-28,26.0,25.56999969482422,26.0,25.989999771118164,36792960.0,25.828765869140625
2015-09-29,25.989999771118164,25.989999771118164,25.989999771118164,25.989999771118164,0.0,25.828765869140625
2015-09-30,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-08,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-09,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-12,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-13,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-14,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-15,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-16,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-19,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-20,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-21,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-22,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-23,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-26,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-27,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-28,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-29,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-10-30,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-02,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-03,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-04,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-05,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-06,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-09,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-10,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-11,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-12,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-13,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-16,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-17,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-18,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-19,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-20,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-23,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-24,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-25,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-26,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-27,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-11-30,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-01,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-02,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-03,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-04,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-07,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-08,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-09,26.0,26.0,26.0,26.0,0.0,25.838703155517578
2015-12-10,28.299999237060547,23.389999389648438,23.389999389648438,24.079999923706055,63984283.0,23.930614471435547
2015-12-11,23.360000610351562,21.670000076293945,23.149999618530273,21.670000076293945,37506279.0,21.535566329956055
2015-12-14,21.5,20.1200008392334,21.030000686645508,21.149999618530273,27436795.0,21.01879119873047
2015-12-15,21.549999237060547,20.790000915527344,21.0,21.309999465942383,19976397.0,21.177797317504883
2015-12-16,21.3799991607666,20.459999084472656,21.34000015258789,20.90999984741211,21536711.0,20.7802791595459
2015-12-17,21.190000534057617,20.81999969482422,20.850000381469727,21.1200008392334,23655780.0,20.988977432250977
2015-12-18,22.389999389648438,20.959999084472656,21.0,21.989999771118164,29630882.0,21.853580474853516
2015-12-21,22.5,21.56999969482422,21.700000762939453,22.09000015258789,21232286.0,21.952960968017578
2015-12-22,22.049999237060547,21.0,21.989999771118164,21.549999237060547,19135675.0,21.416309356689453
2015-12-23,21.549999237060547,20.75,21.389999389648438,20.81999969482422,17693932.0,20.690837860107422
2015-12-24,21.479999542236328,20.690000534057617,20.690000534057617,21.170000076293945,13924642.0,21.038667678833008
2015-12-25,21.479999542236328,20.540000915527344,21.25,21.059999465942383,15152758.0,20.929351806640625
2015-12-28,21.06999969482422,20.0,21.059999465942383,20.020000457763672,15030088.0,19.895801544189453
2015-12-29,19.950000762939453,19.299999237060547,19.579999923706055,19.690000534057617,12722935.0,19.56785011291504
2015-12-30,19.969999313354492,19.280000686645508,19.649999618530273,19.93000030517578,13746585.0,19.806358337402344
2015-12-31,20.260000228881836,19.520000457763672,19.799999237060547,19.56999969482422,10171200.0,19.448593139648438
2016-01-04,20.450000762939453,17.610000610351562,20.18000030517578,18.360000610351562,13799107.0,18.24610137939453
2016-01-05,19.0,17.200000762939453,17.5,18.940000534057617,19189794.0,18.822500228881836
2016-01-06,19.200000762939453,18.520000457763672,18.959999084472656,19.030000686645508,15538108.0,18.911943435668945
2016-01-07,18.68000030517578,17.1299991607666,18.600000381469727,17.1299991607666,3676709.0,17.023731231689453
2016-01-08,17.719999313354492,15.600000381469727,17.399999618530273,16.59000015258789,16526400.0,16.48708152770996
2016-01-11,16.09000015258789,14.930000305175781,16.09000015258789,14.930000305175781,13514243.0,14.837379455566406
2016-01-12,15.029999732971191,13.850000381469727,14.920000076293945,14.510000228881836,15903252.0,14.419984817504883
2016-01-13,14.760000228881836,13.119999885559082,14.539999961853027,13.15999984741211,11913271.0,13.07835865020752
2016-01-14,13.6899995803833,12.300000190734863,12.479999542236328,13.649999618530273,15844252.0,13.565319061279297
2016-01-15,14.25,13.109999656677246,13.460000038146973,13.319999694824219,18207893.0,13.23736572265625
2016-01-18,13.899999618530273,12.699999809265137,12.699999809265137,13.680000305175781,12760334.0,13.595133781433105
2016-01-19,14.9399995803833,13.59000015258789,13.779999732971191,14.640000343322754,16017745.0,14.549178123474121
2016-01-20,14.859999656677246,14.100000381469727,14.479999542236328,14.289999961853027,14602510.0,14.201348304748535
2016-01-21,14.789999961853027,13.800000190734863,14.0,13.859999656677246,15439494.0,13.774015426635742
2016-01-22,14.329999923706055,13.5,14.109999656677246,14.140000343322754,10650066.0,14.05228042602539
2016-01-25,14.470000267028809,14.0600004196167,14.220000267028809,14.210000038146973,8505459.0,14.121845245361328
2016-01-26,14.010000228881836,12.789999961853027,13.949999809265137,12.789999961853027,14513120.0,12.710654258728027
2016-01-27,13.050000190734863,11.520000457763672,12.899999618530273,12.5,12285853.0,12.422453880310059
2016-01-28,12.510000228881836,11.479999542236328,12.300000190734863,11.5,9525841.0,11.428657531738281
2016-01-29,12.25,11.529999732971191,11.550000190734863,12.149999618530273,11251670.0,12.074625015258789
2016-02-01,12.489999771118164,11.829999923706055,12.010000228881836,12.279999732971191,9851089.0,12.203817367553711
2016-02-02,12.989999771118164,12.210000038146973,12.25,12.729999542236328,9495614.0,12.651025772094727
2016-02-03,12.789999961853027,12.300000190734863,12.510000228881836,12.75,8074172.0,12.670903205871582
2016-02-04,13.25,12.760000228881836,12.819999694824219,12.90999984741211,9569920.0,12.829910278320312
2016-02-05,13.130000114440918,12.850000381469727,12.989999771118164,12.920000076293945,9001839.0,12.839847564697266
2016-02-15,12.789999961853027,12.15999984741211,12.399999618530273,12.619999885559082,8587899.0,12.541709899902344
2016-02-16,13.880000114440918,12.800000190734863,12.819999694824219,13.880000114440918,17102277.0,13.793891906738281
2016-02-17,14.800000190734863,13.949999809265137,14.300000190734863,14.34000015258789,24068496.0,14.251038551330566
2016-02-18,14.579999923706055,14.0,14.510000228881836,14.039999961853027,13172679.0,13.952899932861328
2016-02-19,15.4399995803833,14.229999542236328,14.229999542236328,14.890000343322754,28578910.0,14.797626495361328
2016-02-22,15.680000305175781,14.960000038146973,14.960000038146973,15.15999984741211,20970240.0,15.06595230102539
2016-02-23,15.25,14.369999885559082,15.170000076293945,14.770000457763672,15619949.0,14.67837142944336
2016-02-24,15.5,14.779999732971191,14.899999618530273,15.479999542236328,19804636.0,15.383966445922852
2016-02-25,15.479999542236328,13.930000305175781,15.479999542236328,13.930000305175781,19597522.0,13.843583106994629
2016-02-26,14.199999809265137,13.130000114440918,13.8100004196167,13.800000190734863,14253902.0,13.714387893676758
2016-02-29,13.789999961853027,12.420000076293945,13.699999809265137,12.420000076293945,13926693.0,12.342949867248535
2016-03-01,12.989999771118164,12.020000457763672,12.5,12.710000038146973,12225417.0,12.631150245666504
2016-03-02,13.739999771118164,12.770000457763672,12.779999732971191,13.649999618530273,16088360.0,13.565319061279297
2016-03-03,14.880000114440918,13.600000381469727,13.680000305175781,13.850000381469727,19478733.0,13.764079093933105
2016-03-04,14.800000190734863,13.430000305175781,13.920000076293945,14.09000015258789,23335980.0,14.00259017944336
2016-03-07,15.0,14.260000228881836,14.699999809265137,14.59000015258789,19349738.0,14.49948787689209
2016-03-08,14.550000190734863,13.529999732971191,14.550000190734863,14.270000457763672,16958559.0,14.181473731994629
2016-03-09,14.119999885559082,13.5,13.800000190734863,13.6899995803833,10639961.0,13.605071067810059
2016-03-10,13.899999618530273,13.100000381469727,13.800000190734863,13.210000038146973,9697043.0,13.12804889678955
2016-03-11,13.199999809265137,12.859999656677246,12.90999984741211,13.09000015258789,7890354.0,13.008793830871582
2016-03-14,13.850000381469727,13.25,13.4399995803833,13.65999984741211,10158512.0,13.575257301330566
2016-03-15,13.850000381469727,13.40999984741211,13.649999618530273,13.8100004196167,9768285.0,13.724327087402344
2016-03-16,13.880000114440918,13.220000267028809,13.8100004196167,13.300000190734863,8948466.0,13.217490196228027
2016-03-17,14.630000114440918,13.899999618530273,13.899999618530273,14.630000114440918,15248225.0,14.539239883422852
2016-03-18,15.970000267028809,15.0600004196167,15.579999923706055,15.65999984741211,43061909.0,15.562849998474121
2016-03-21,16.579999923706055,15.520000457763672,15.600000381469727,16.170000076293945,34251188.0,16.069686889648438
2016-03-22,16.8799991607666,15.710000038146973,15.880000114440918,16.489999771118164,31534294.0,16.387699127197266
2016-03-23,16.440000534057617,16.010000228881836,16.200000762939453,16.31999969482422,17503639.0,16.2187557220459
2016-03-24,16.829999923706055,15.890000343322754,16.25,15.979999542236328,21997544.0,15.880864143371582
2016-03-25,16.100000381469727,15.699999809265137,15.699999809265137,16.020000457763672,12218379.0,15.920618057250977
2016-03-28,16.770000457763672,15.800000190734863,16.399999618530273,16.040000915527344,16801724.0,15.940494537353516
2016-03-29,16.15999984741211,15.199999809265137,16.049999237060547,15.329999923706055,12542590.0,15.234896659851074
2016-03-30,15.949999809265137,15.329999923706055,15.579999923706055,15.930000305175781,12784733.0,15.831175804138184
2016-03-31,16.299999237060547,15.800000190734863,15.949999809265137,15.989999771118164,13787650.0,15.890803337097168
2016-04-01,15.970000267028809,15.420000076293945,15.970000267028809,15.710000038146973,10249513.0,15.612539291381836
2016-04-05,16.280000686645508,15.680000305175781,15.680000305175781,16.25,12957330.0,16.14919090270996
2016-04-06,16.399999618530273,15.979999542236328,16.200000762939453,16.3799991607666,15218437.0,16.278383255004883
2016-04-07,16.59000015258789,15.699999809265137,16.469999313354492,15.770000457763672,13727875.0,15.672167778015137
2016-04-08,15.6899995803833,15.0,15.600000381469727,15.300000190734863,12238971.0,15.205082893371582
2016-04-11,15.800000190734863,15.399999618530273,15.399999618530273,15.600000381469727,9572113.0,15.503222465515137
2016-04-12,15.789999961853027,15.180000305175781,15.600000381469727,15.390000343322754,7288601.0,15.294525146484375
2016-04-13,15.979999542236328,15.460000038146973,15.479999542236328,15.710000038146973,13007228.0,15.612539291381836
2016-04-14,16.329999923706055,15.949999809265137,15.949999809265137,16.15999984741211,15618677.0,16.05974769592285
2016-04-15,17.5,16.329999923706055,16.850000381469727,16.540000915527344,25103477.0,16.43739128112793
2016-04-18,16.299999237060547,15.880000114440918,16.200000762939453,15.930000305175781,13126214.0,15.831175804138184
2016-04-19,16.170000076293945,15.8100004196167,16.06999969482422,16.010000228881836,9776080.0,15.91067886352539
2016-04-20,16.020000457763672,14.600000381469727,16.010000228881836,15.130000114440918,16151716.0,15.036138534545898
2016-04-21,15.170000076293945,14.680000305175781,14.9399995803833,14.779999732971191,8147457.0,14.688308715820312
2016-04-22,15.979999542236328,15.149999618530273,15.239999771118164,15.539999961853027,13789567.0,15.443593978881836
2016-04-25,15.380000114440918,14.960000038146973,15.25,15.359999656677246,7529476.0,15.264710426330566
2016-04-26,15.470000267028809,15.109999656677246,15.260000228881836,15.420000076293945,6148537.0,15.324338912963867
2016-04-27,15.539999961853027,15.170000076293945,15.430000305175781,15.239999771118164,6291561.0,15.145455360412598
2016-04-28,15.350000381469727,14.800000190734863,15.300000190734863,15.0,6913474.0,14.90694522857666
2016-04-29,15.15999984741211,14.850000381469727,14.949999809265137,15.069999694824219,5140149.0,14.976510047912598
2016-05-03,15.430000305175781,14.859999656677246,14.960000038146973,15.420000076293945,7907647.0,15.324338912963867
2016-05-04,15.460000038146973,15.210000038146973,15.350000381469727,15.260000228881836,7611713.0,15.165331840515137
2016-05-05,15.460000038146973,15.1899995803833,15.25,15.380000114440918,6709870.0,15.284585952758789
2016-05-06,15.670000076293945,14.600000381469727,15.460000038146973,14.710000038146973,11939287.0,14.618742942810059
2016-05-09,14.489999771118164,13.460000038146973,14.489999771118164,13.619999885559082,9416150.0,13.535505294799805
2016-05-10,13.84000015258789,13.5,13.579999923706055,13.649999618530273,5237954.0,13.565319061279297
2016-05-11,13.869999885559082,13.25,13.829999923706055,13.640000343322754,6192663.0,13.555381774902344
2016-05-12,13.600000381469727,13.130000114440918,13.579999923706055,13.380000114440918,6215639.0,13.29699420928955
2016-05-13,13.619999885559082,13.130000114440918,13.4399995803833,13.170000076293945,5382089.0,13.088296890258789
2016-05-16,13.449999809265137,13.100000381469727,13.100000381469727,13.420000076293945,4977351.0,13.336746215820312
2016-05-17,13.460000038146973,13.199999809265137,13.40999984741211,13.329999923706055,4731144.0,13.24730396270752
2016-05-18,13.289999961853027,12.399999618530273,13.289999961853027,12.619999885559082,7553731.0,12.541709899902344
2016-05-19,12.930000305175781,12.630000114440918,12.720000267028809,12.75,5638279.0,12.670903205871582
2016-05-20,13.09000015258789,12.529999732971191,12.710000038146973,13.079999923706055,6045598.0,12.998855590820312
2016-05-23,13.569999694824219,13.100000381469727,13.100000381469727,13.390000343322754,7289565.0,13.30693244934082
2016-05-24,13.4399995803833,13.020000457763672,13.399999618530273,13.140000343322754,4752545.0,13.058483123779297
2016-05-25,13.369999885559082,12.949999809265137,13.229999542236328,12.989999771118164,4290813.0,12.909414291381836
2016-05-26,13.069999694824219,12.600000381469727,13.069999694824219,12.970000267028809,5333305.0,12.889537811279297
2016-05-27,13.239999771118164,12.84000015258789,12.880000114440918,13.100000381469727,5265687.0,13.018732070922852
2016-05-30,13.09000015258789,12.75,13.020000457763672,12.84000015258789,4145238.0,12.760343551635742
2016-05-31,13.5,12.899999618530273,12.989999771118164,13.5,8233909.0,13.416250228881836
2016-06-01,13.8100004196167,13.479999542236328,13.529999732971191,13.550000190734863,7237659.0,13.465940475463867
2016-06-02,13.760000228881836,13.390000343322754,13.5,13.720000267028809,6596184.0,13.63488483428955
2016-06-03,13.960000038146973,13.520000457763672,13.699999809265137,13.949999809265137,9585971.0,13.863458633422852
2016-06-06,13.899999618530273,13.550000190734863,13.899999618530273,13.649999618530273,6571047.0,13.565319061279297
2016-06-07,13.75,13.520000457763672,13.520000457763672,13.670000076293945,5070157.0,13.585195541381836
2016-06-08,13.670000076293945,13.399999618530273,13.670000076293945,13.539999961853027,5131324.0,13.456002235412598
2016-06-13,13.550000190734863,12.710000038146973,13.3100004196167,12.729999542236328,7502665.0,12.651025772094727
2016-06-14,12.770000457763672,12.449999809265137,12.5600004196167,12.609999656677246,5577507.0,12.531770706176758
2016-06-15,13.720000267028809,12.399999618530273,12.449999809265137,13.579999923706055,8309456.0,13.49575424194336
2016-06-16,13.5,13.130000114440918,13.40999984741211,13.380000114440918,6072922.0,13.29699420928955
2016-06-17,13.65999984741211,13.25,13.390000343322754,13.300000190734863,9034177.0,13.217490196228027
2016-06-20,13.319999694824219,12.850000381469727,13.25,13.220000267028809,5245072.0,13.13798713684082
2016-06-21,13.75,13.279999732971191,13.329999923706055,13.449999809265137,11404692.0,13.366560935974121
2016-06-22,13.630000114440918,13.25,13.420000076293945,13.520000457763672,5887148.0,13.436126708984375
2016-06-23,13.600000381469727,13.260000228881836,13.5,13.460000038146973,5973822.0,13.376498222351074
2016-06-24,13.539999961853027,12.850000381469727,13.479999542236328,13.109999656677246,8038572.0,13.028669357299805
2016-06-27,13.460000038146973,12.960000038146973,12.979999542236328,13.399999618530273,5340339.0,13.332123756408691
2016-06-28,13.829999923706055,13.300000190734863,13.319999694824219,13.710000038146973,8562611.0,13.640554428100586
2016-06-29,13.979999542236328,13.649999618530273,13.770000457763672,13.699999809265137,8757189.0,13.63060474395752
2016-06-30,14.0,13.479999542236328,13.6899995803833,13.90999984741211,10162470.0,13.8395414352417
2016-07-01,14.470000267028809,13.8100004196167,13.8100004196167,14.300000190734863,16711217.0,14.227566719055176
2016-07-04,15.380000114440918,14.199999809265137,14.279999732971191,15.149999618530273,23973295.0,15.073259353637695
2016-07-05,16.25,15.010000228881836,15.029999732971191,15.329999923706055,32147743.0,15.252348899841309
2016-07-06,15.779999732971191,15.020000457763672,15.140000343322754,15.369999885559082,19528136.0,15.292145729064941
2016-07-07,15.34000015258789,14.890000343322754,15.34000015258789,15.270000457763672,12959088.0,15.192652702331543
2016-07-08,15.770000457763672,15.260000228881836,15.5,15.460000038146973,16506833.0,15.38169002532959
2016-07-11,16.15999984741211,15.550000190734863,15.75,15.649999618530273,20558999.0,15.57072639465332
2016-07-12,15.670000076293945,15.15999984741211,15.609999656677246,15.649999618530273,14415852.0,15.57072639465332
2016-07-13,16.139999389648438,15.380000114440918,16.0,15.65999984741211,14081868.0,15.580677032470703
2016-07-14,15.75,15.329999923706055,15.550000190734863,15.550000190734863,9453988.0,15.471233367919922
2016-07-15,15.680000305175781,15.119999885559082,15.649999618530273,15.1899995803833,8791177.0,15.113056182861328
2016-07-18,15.319999694824219,14.970000267028809,15.319999694824219,15.199999809265137,5746410.0,15.123006820678711
2016-07-19,15.350000381469727,15.100000381469727,15.25,15.34000015258789,5516125.0,15.262297630310059
2016-07-20,15.399999618530273,15.170000076293945,15.350000381469727,15.1899995803833,4593594.0,15.113056182861328
2016-07-21,15.34000015258789,15.119999885559082,15.270000457763672,15.149999618530273,4845854.0,15.073259353637695
2016-07-22,15.350000381469727,15.020000457763672,15.300000190734863,15.050000190734863,5327386.0,14.973766326904297
2016-07-25,15.239999771118164,15.010000228881836,15.039999961853027,15.220000267028809,4968933.0,15.142905235290527
2016-07-26,15.760000228881836,15.399999618530273,15.399999618530273,15.699999809265137,12127542.0,15.620473861694336
2016-07-27,15.789999961853027,14.640000343322754,15.729999542236328,14.65999984741211,13518979.0,14.585741996765137
2016-07-28,15.0600004196167,14.5,14.680000305175781,14.819999694824219,7267084.0,14.7449312210083
2016-07-29,14.9399995803833,14.4399995803833,14.800000190734863,14.59000015258789,5110809.0,14.516096115112305
2016-08-01,14.609999656677246,14.010000228881836,14.529999732971191,14.039999961853027,6500328.0,13.96888256072998
2016-08-02,14.1899995803833,14.020000457763672,14.109999656677246,14.109999656677246,4092335.0,14.038527488708496
2016-08-03,14.289999961853027,14.079999923706055,14.100000381469727,14.170000076293945,4195379.0,14.098224639892578
2016-08-04,14.449999809265137,14.220000267028809,14.300000190734863,14.40999984741211,4424013.0,14.337008476257324
2016-08-05,14.369999885559082,14.15999984741211,14.350000381469727,14.1899995803833,4266859.0,14.118122100830078
2016-08-08,14.579999923706055,14.010000228881836,14.170000076293945,14.550000190734863,6159058.0,14.476299285888672
2016-08-09,14.600000381469727,14.369999885559082,14.5600004196167,14.539999961853027,4821527.0,14.466350555419922
2016-08-10,14.75,14.550000190734863,14.600000381469727,14.569999694824219,5073939.0,14.496197700500488
2016-08-11,14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0.0,14.496197700500488
2016-08-12,14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0.0,14.496197700500488
2016-08-15,14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0.0,14.496197700500488
2016-08-16,14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0.0,14.496197700500488
2016-08-17,14.569999694824219,14.569999694824219,14.569999694824219,14.569999694824219,0.0,14.496197700500488
2016-08-18,16.030000686645508,15.210000038146973,15.300000190734863,15.489999771118164,25415435.0,15.411538124084473
2016-08-19,15.390000343322754,14.920000076293945,15.25,15.180000305175781,11568631.0,15.103108406066895
2016-08-22,15.15999984741211,14.6899995803833,15.0600004196167,14.779999732971191,6878274.0,14.705134391784668
2016-08-23,15.100000381469727,14.699999809265137,14.699999809265137,14.920000076293945,6427064.0,14.844425201416016
2016-08-24,15.0,14.760000228881836,15.0,14.8100004196167,4308297.0,14.73498249053955
2016-08-25,14.8100004196167,14.430000305175781,14.8100004196167,14.510000228881836,5157462.0,14.436502456665039
2016-08-26,14.739999771118164,14.460000038146973,14.579999923706055,14.489999771118164,3613770.0,14.416603088378906
2016-08-29,15.09000015258789,14.449999809265137,14.449999809265137,14.899999618530273,8568109.0,14.8245267868042
2016-08-30,14.970000267028809,14.729999542236328,14.8100004196167,14.789999961853027,5128454.0,14.715083122253418
2016-08-31,14.84000015258789,14.489999771118164,14.779999732971191,14.619999885559082,4107854.0,14.545944213867188
2016-09-01,14.649999618530273,14.399999618530273,14.59000015258789,14.420000076293945,3353269.0,14.34695816040039
2016-09-02,14.520000457763672,14.239999771118164,14.420000076293945,14.34000015258789,3015807.0,14.267363548278809
2016-09-05,14.479999542236328,14.350000381469727,14.399999618530273,14.380000114440918,2348344.0,14.307160377502441
2016-09-06,14.550000190734863,14.119999885559082,14.4399995803833,14.529999732971191,3740616.0,14.456400871276855
2016-09-07,15.020000457763672,14.5,14.5,14.90999984741211,9740798.0,14.83447551727295
2016-09-08,15.050000190734863,14.729999542236328,14.949999809265137,14.9399995803833,7354297.0,14.864323616027832
2016-09-09,15.020000457763672,14.829999923706055,14.90999984741211,14.869999885559082,5501670.0,14.794678688049316
2016-09-12,14.600000381469727,14.0,14.479999542236328,14.170000076293945,5562578.0,14.098224639892578
2016-09-13,14.350000381469727,14.079999923706055,14.289999961853027,14.220000267028809,2911306.0,14.147971153259277
2016-09-14,14.180000305175781,14.020000457763672,14.109999656677246,14.09000015258789,3189464.0,14.01862907409668
2016-09-19,14.319999694824219,14.180000305175781,14.1899995803833,14.229999542236328,2619640.0,14.157918930053711
2016-09-20,14.3100004196167,14.170000076293945,14.229999542236328,14.239999771118164,2295598.0,14.167869567871094
2016-09-21,14.380000114440918,14.229999542236328,14.260000228881836,14.279999732971191,2467327.0,14.207666397094727
2016-09-22,14.430000305175781,14.300000190734863,14.399999618530273,14.319999694824219,2711492.0,14.247464179992676
2016-09-23,14.420000076293945,14.15999984741211,14.390000343322754,14.170000076293945,2172328.0,14.098224639892578
2016-09-26,14.430000305175781,14.100000381469727,14.180000305175781,14.119999885559082,3981962.0,14.048477172851562
2016-09-27,14.300000190734863,14.119999885559082,14.119999885559082,14.279999732971191,2213958.0,14.207666397094727
2016-09-28,14.760000228881836,14.380000114440918,14.380000114440918,14.470000267028809,7099214.0,14.39670467376709
2016-09-29,14.600000381469727,14.329999923706055,14.430000305175781,14.579999923706055,3698955.0,14.506147384643555
2016-09-30,14.75,14.539999961853027,14.539999961853027,14.729999542236328,5399654.0,14.655387878417969
2016-10-10,15.0,14.649999618530273,14.779999732971191,14.90999984741211,5445040.0,14.83447551727295
2016-10-11,15.65999984741211,15.119999885559082,15.149999618530273,15.350000381469727,13128093.0,15.272247314453125
2016-10-12,15.640000343322754,15.239999771118164,15.479999542236328,15.34000015258789,8501019.0,15.262297630310059
2016-10-13,15.520000457763672,15.149999618530273,15.279999732971191,15.210000038146973,7677242.0,15.132956504821777
2016-10-14,15.449999809265137,15.010000228881836,15.170000076293945,15.420000076293945,8891282.0,15.34189224243164
2016-10-17,15.699999809265137,15.010000228881836,15.420000076293945,15.09000015258789,8419879.0,15.013564109802246
2016-10-18,15.84000015258789,15.109999656677246,15.1899995803833,15.75,14446744.0,15.670220375061035
2016-10-19,16.260000228881836,15.600000381469727,15.75,15.699999809265137,14175615.0,15.620473861694336
2016-10-20,15.859999656677246,15.380000114440918,15.699999809265137,15.5,8685583.0,15.421487808227539
2016-10-21,15.699999809265137,15.329999923706055,15.449999809265137,15.470000267028809,7295519.0,15.391639709472656
2016-10-24,15.649999618530273,15.329999923706055,15.5,15.510000228881836,6580229.0,15.431436538696289
2016-10-25,15.739999771118164,15.279999732971191,15.5,15.369999885559082,7248447.0,15.292145729064941
2016-10-26,15.449999809265137,15.130000114440918,15.380000114440918,15.1899995803833,4815757.0,15.113056182861328
2016-10-27,15.40999984741211,15.079999923706055,15.1899995803833,15.239999771118164,3482351.0,15.162803649902344
2016-10-28,15.569999694824219,15.119999885559082,15.40999984741211,15.1899995803833,4655112.0,15.113056182861328
2016-10-31,15.1899995803833,14.800000190734863,15.1899995803833,14.90999984741211,4849701.0,14.83447551727295
2016-11-01,15.0,14.890000343322754,14.890000343322754,14.979999542236328,3192878.0,14.904120445251465
2016-11-02,15.069999694824219,14.850000381469727,14.970000267028809,14.90999984741211,3155456.0,14.83447551727295
2016-11-03,15.199999809265137,14.779999732971191,14.779999732971191,15.079999923706055,5952724.0,15.00361442565918
2016-11-04,15.0600004196167,14.829999923706055,15.029999732971191,14.970000267028809,3343716.0,14.894172668457031
2016-11-07,15.130000114440918,14.819999694824219,14.949999809265137,15.020000457763672,3825850.0,14.94391918182373
2016-11-08,15.140000343322754,14.899999618530273,15.029999732971191,14.970000267028809,4254604.0,14.894172668457031
2016-11-09,15.010000228881836,14.399999618530273,14.9399995803833,14.649999618530273,5177577.0,14.57579231262207
2016-11-10,14.949999809265137,14.739999771118164,14.800000190734863,14.890000343322754,3797509.0,14.814577102661133
2016-11-11,15.15999984741211,14.850000381469727,14.859999656677246,15.100000381469727,5793266.0,15.023513793945312
2016-11-14,15.300000190734863,14.979999542236328,15.140000343322754,15.140000343322754,6539367.0,15.063311576843262
2016-11-15,15.25,15.079999923706055,15.199999809265137,15.239999771118164,4393009.0,15.162803649902344
2016-11-16,15.479999542236328,15.25,15.399999618530273,15.279999732971191,5143777.0,15.202601432800293
2016-11-17,15.529999732971191,15.140000343322754,15.3100004196167,15.430000305175781,9419416.0,15.351841926574707
2016-11-18,15.470000267028809,15.069999694824219,15.3100004196167,15.109999656677246,5417501.0,15.033462524414062
2016-11-21,15.449999809265137,15.020000457763672,15.029999732971191,15.199999809265137,5202280.0,15.123006820678711
2016-11-22,15.649999618530273,15.130000114440918,15.1899995803833,15.640000343322754,12314886.0,15.560778617858887
2016-11-23,15.84000015258789,15.3100004196167,15.5600004196167,15.380000114440918,10636967.0,15.302095413208008
2016-11-24,15.529999732971191,15.130000114440918,15.529999732971191,15.239999771118164,5789082.0,15.162803649902344
2016-11-25,15.319999694824219,14.949999809265137,15.239999771118164,15.300000190734863,6012270.0,15.222500801086426
2016-11-28,15.649999618530273,15.300000190734863,15.359999656677246,15.350000381469727,6092229.0,15.272247314453125
2016-11-29,15.850000381469727,15.15999984741211,15.350000381469727,15.539999961853027,12653081.0,15.461284637451172
2016-11-30,15.529999732971191,15.220000267028809,15.470000267028809,15.40999984741211,7296983.0,15.331942558288574
2016-12-01,15.930000305175781,15.329999923706055,15.329999923706055,15.869999885559082,17050808.0,15.789612770080566
2016-12-02,16.59000015258789,15.649999618530273,15.869999885559082,15.699999809265137,23650944.0,15.620473861694336
2016-12-05,16.760000228881836,15.029999732971191,15.180000305175781,16.290000915527344,27337750.0,16.20748519897461
2016-12-06,16.6200008392334,16.1299991607666,16.18000030517578,16.25,19874449.0,16.167688369750977
2016-12-07,17.1299991607666,16.149999618530273,16.149999618530273,17.110000610351562,31244363.0,17.023332595825195
2016-12-08,17.559999465942383,16.600000381469727,17.110000610351562,16.709999084472656,30472333.0,16.62535858154297
2016-12-09,16.989999771118164,16.270000457763672,16.6200008392334,16.979999542236328,18463637.0,16.89398956298828
2016-12-12,17.3799991607666,16.469999313354492,16.950000762939453,16.510000228881836,29866611.0,16.426372528076172
2016-12-13,18.15999984741211,16.399999618530273,16.600000381469727,18.15999984741211,44799557.0,18.06801414489746
2016-12-14,19.5,17.920000076293945,18.670000076293945,18.540000915527344,64106347.0,18.446088790893555
2016-12-15,20.389999389648438,18.18000030517578,18.299999237060547,19.690000534057617,69309791.0,19.59026527404785
2016-12-16,19.850000381469727,18.81999969482422,19.299999237060547,19.1200008392334,45343612.0,19.023151397705078
2016-12-19,19.6299991607666,18.65999984741211,19.25,19.229999542236328,36575706.0,19.132593154907227
2016-12-20,19.0,18.34000015258789,18.979999542236328,18.5,25665463.0,18.406291961669922
2016-12-21,19.860000610351562,18.459999084472656,18.6299991607666,19.25,44768711.0,19.15249252319336
2016-12-22,19.719999313354492,18.600000381469727,19.010000228881836,18.920000076293945,31987027.0,18.82416343688965
2016-12-23,19.459999084472656,18.600000381469727,18.690000534057617,18.940000534057617,29965676.0,18.84406280517578
2016-12-26,18.780000686645508,17.90999984741211,18.520000457763672,18.399999618530273,26257731.0,18.30679702758789
2016-12-27,18.68000030517578,18.010000228881836,18.299999237060547,18.600000381469727,22964341.0,18.50578498840332
2016-12-28,18.649999618530273,18.079999923706055,18.420000076293945,18.270000457763672,19380737.0,18.17745590209961
2016-12-29,18.270000457763672,17.420000076293945,18.1200008392334,17.479999542236328,23464672.0,17.391456604003906
2016-12-30,18.06999969482422,17.170000076293945,17.450000762939453,17.34000015258789,21470940.0,17.252166748046875
2017-01-03,18.270000457763672,17.40999984741211,17.450000762939453,18.139999389648438,24891054.0,18.048112869262695
2017-01-04,18.950000762939453,18.020000457763672,18.139999389648438,18.760000228881836,28064104.0,18.664974212646484
2017-01-05,19.350000381469727,18.450000762939453,18.649999618530273,18.8700008392334,29557839.0,18.774417877197266
2017-01-06,19.850000381469727,18.899999618530273,18.899999618530273,19.209999084472656,31409421.0,19.112695693969727
2017-01-09,19.989999771118164,18.920000076293945,19.149999618530273,19.920000076293945,30691579.0,19.8190975189209
2017-01-10,20.25,19.309999465942383,19.979999542236328,19.40999984741211,29354793.0,19.311681747436523
2017-01-11,20.100000381469727,18.790000915527344,19.059999465942383,19.81999969482422,33961972.0,19.7196044921875
2017-01-12,19.93000030517578,19.1200008392334,19.600000381469727,19.15999984741211,20020552.0,19.06294822692871
2017-01-13,20.010000228881836,19.049999237060547,19.209999084472656,19.469999313354492,25264738.0,19.371376037597656
2017-01-16,19.360000610351562,17.520000457763672,19.200000762939453,18.139999389648438,29500502.0,18.048112869262695
2017-01-17,18.6299991607666,18.0,18.049999237060547,18.389999389648438,15549332.0,18.29684829711914
2017-01-18,18.790000915527344,18.190000534057617,18.3799991607666,18.3700008392334,13256648.0,18.27695083618164
2017-01-19,18.360000610351562,17.799999237060547,18.299999237060547,17.920000076293945,11971130.0,17.8292293548584
2017-01-20,18.5,17.719999313354492,17.8799991607666,18.360000610351562,12650042.0,18.26700210571289
2017-01-23,20.200000762939453,18.56999969482422,18.690000534057617,19.989999771118164,34344995.0,19.888742446899414
2017-01-24,20.200000762939453,19.510000228881836,19.549999237060547,19.600000381469727,24530413.0,19.50071907043457
2017-01-25,19.959999084472656,19.40999984741211,19.479999542236328,19.649999618530273,17042171.0,19.550464630126953
2017-01-26,19.84000015258789,19.110000610351562,19.520000457763672,19.389999389648438,16147602.0,19.29178237915039
2017-02-03,21.31999969482422,19.5,19.600000381469727,20.75,34169586.0,20.644893646240234
2017-02-06,21.690000534057617,20.469999313354492,20.549999237060547,21.34000015258789,35984554.0,21.23190689086914
2017-02-07,21.309999465942383,20.6299991607666,21.15999984741211,21.229999542236328,23919740.0,21.122461318969727
2017-02-08,22.190000534057617,20.899999618530273,21.0,21.770000457763672,36446921.0,21.659727096557617
2017-02-09,21.959999084472656,21.399999618530273,21.5,21.81999969482422,24964497.0,21.709474563598633
2017-02-10,21.739999771118164,21.100000381469727,21.739999771118164,21.149999618530273,25373117.0,21.04286766052246
2017-02-13,21.440000534057617,20.899999618530273,21.0,21.219999313354492,16432463.0,21.112512588500977
2017-02-14,21.639999389648438,21.010000228881836,21.229999542236328,21.3700008392334,17982679.0,21.261754989624023
2017-02-15,21.399999618530273,20.5,21.360000610351562,20.6200008392334,22624420.0,20.515554428100586
2017-02-16,21.34000015258789,20.559999465942383,20.65999984741211,20.889999389648438,23010185.0,20.7841854095459
2017-02-17,22.81999969482422,20.68000030517578,20.889999389648438,22.290000915527344,51050845.0,22.177093505859375
2017-02-20,22.649999618530273,21.84000015258789,22.049999237060547,22.34000015258789,34769976.0,22.22684097290039
2017-02-21,22.65999984741211,21.709999084472656,22.020000457763672,22.6299991607666,25720717.0,22.515369415283203
2017-02-22,22.809999465942383,22.219999313354492,22.5,22.389999389648438,20008941.0,22.276586532592773
2017-02-23,22.399999618530273,21.729999542236328,22.350000381469727,22.06999969482422,19784212.0,21.958208084106445
2017-02-24,22.3700008392334,21.8700008392334,22.0,22.25,15954055.0,22.137296676635742
2017-02-27,22.479999542236328,21.360000610351562,22.450000762939453,21.420000076293945,17077283.0,21.311500549316406
2017-02-28,22.09000015258789,21.440000534057617,21.440000534057617,22.030000686645508,16484607.0,21.918411254882812
2017-03-01,22.799999237060547,21.850000381469727,21.899999618530273,22.420000076293945,26846680.0,22.306434631347656
2017-03-02,22.690000534057617,21.889999389648438,22.360000610351562,22.020000457763672,17618914.0,21.908462524414062
2017-03-03,22.34000015258789,21.68000030517578,21.68000030517578,22.010000228881836,15427466.0,21.89851188659668
2017-03-06,23.1200008392334,21.809999465942383,22.0,23.059999465942383,26698939.0,22.943193435668945
2017-03-07,23.0,22.0,22.989999771118164,22.110000610351562,29994088.0,21.998004913330078
2017-03-08,22.450000762939453,21.860000610351562,22.020000457763672,21.8799991607666,17450294.0,21.769168853759766
2017-03-09,21.709999084472656,20.670000076293945,21.700000762939453,20.719999313354492,26704014.0,20.61504554748535
2017-03-10,21.06999969482422,20.479999542236328,20.700000762939453,20.84000015258789,14627053.0,20.734437942504883
2017-03-13,21.059999465942383,20.489999771118164,20.739999771118164,20.90999984741211,9874666.0,20.8040828704834
2017-03-14,21.479999542236328,20.950000762939453,20.979999542236328,21.100000381469727,15639016.0,20.993122100830078
2017-03-15,21.059999465942383,20.579999923706055,21.0,20.670000076293945,10710885.0,20.56529998779297
2017-03-16,21.18000030517578,20.790000915527344,20.790000915527344,21.139999389648438,13227606.0,21.03291893005371
2017-03-17,21.200000762939453,20.530000686645508,21.149999618530273,20.610000610351562,12372673.0,20.505603790283203
2017-03-20,20.780000686645508,19.899999618530273,20.549999237060547,20.1200008392334,15423992.0,20.018085479736328
2017-03-21,20.18000030517578,19.530000686645508,20.100000381469727,19.59000015258789,17607481.0,19.49077033996582
2017-03-22,19.850000381469727,19.229999542236328,19.5,19.760000228881836,15696288.0,19.659910202026367
2017-03-23,19.850000381469727,19.020000457763672,19.649999618530273,19.729999542236328,16736322.0,19.63006019592285
2017-03-24,20.149999618530273,19.350000381469727,19.600000381469727,20.020000457763672,14917382.0,19.91859245300293
2017-03-27,20.420000076293945,19.850000381469727,19.90999984741211,20.229999542236328,16098233.0,20.127527236938477
2017-03-28,20.649999618530273,20.06999969482422,20.219999313354492,20.149999618530273,11997975.0,20.04793357849121
2017-03-29,20.399999618530273,19.549999237060547,20.0,20.110000610351562,13572070.0,20.008136749267578
2017-03-30,20.059999465942383,19.200000762939453,19.920000076293945,19.260000228881836,13004767.0,19.16244125366211
2017-03-31,21.100000381469727,19.520000457763672,19.520000457763672,20.690000534057617,30287258.0,20.5851993560791
2017-04-05,21.959999084472656,20.270000457763672,20.329999923706055,21.520000457763672,33222761.0,21.410993576049805
2017-04-06,21.8799991607666,21.329999923706055,21.559999465942383,21.450000762939453,20730519.0,21.34134864807129
2017-04-07,22.68000030517578,21.459999084472656,21.989999771118164,21.700000762939453,32573711.0,21.5900821685791
2017-04-10,22.959999084472656,21.600000381469727,21.899999618530273,22.56999969482422,32801834.0,22.45567512512207
2017-04-11,24.18000030517578,22.200000762939453,22.399999618530273,23.690000534057617,40950471.0,23.57000160217285
2017-04-12,24.489999771118164,23.309999465942383,23.600000381469727,23.549999237060547,27727789.0,23.430709838867188
2017-04-13,23.75,23.1299991607666,23.489999771118164,23.479999542236328,15764071.0,23.361064910888672
2017-04-14,24.770000457763672,23.700000762939453,23.700000762939453,24.399999618530273,36097783.0,24.276405334472656
2017-04-17,23.959999084472656,22.450000762939453,23.90999984741211,22.6299991607666,27858331.0,22.515369415283203
2017-04-18,23.1200008392334,21.989999771118164,22.6200008392334,22.639999389648438,18805063.0,22.525320053100586
2017-04-19,22.59000015258789,21.5,22.389999389648438,21.799999237060547,17463855.0,21.6895751953125
2017-04-20,22.600000381469727,21.709999084472656,21.829999923706055,22.459999084472656,24049696.0,22.34623146057129
2017-04-21,22.850000381469727,21.389999389648438,22.530000686645508,21.459999084472656,21644184.0,21.35129737854004
2017-04-24,21.8799991607666,19.6200008392334,21.350000381469727,19.690000534057617,22137040.0,19.59026527404785
2017-04-25,21.65999984741211,19.049999237060547,19.729999542236328,21.65999984741211,29331662.0,21.55028533935547
2017-04-26,21.780000686645508,20.15999984741211,21.780000686645508,20.270000457763672,33026830.0,20.167325973510742
2017-04-27,19.799999237060547,18.479999542236328,19.799999237060547,19.239999771118164,27483298.0,19.142541885375977
2017-04-28,19.8799991607666,19.0,19.15999984741211,19.290000915527344,13097634.0,19.192291259765625
2017-05-02,19.200000762939453,18.700000762939453,19.0,19.020000457763672,11943375.0,18.92365837097168
2017-05-03,19.0,18.520000457763672,18.950000762939453,18.549999237060547,15249507.0,18.456037521362305
2017-05-04,18.479999542236328,17.639999389648438,18.479999542236328,17.700000762939453,19514211.0,17.61034393310547
2017-05-05,17.989999771118164,17.149999618530273,17.6299991607666,17.190000534057617,13201646.0,17.102928161621094
2017-05-08,17.18000030517578,16.280000686645508,17.059999465942383,16.31999969482422,13672084.0,16.237333297729492
2017-05-09,17.450000762939453,16.350000381469727,16.350000381469727,17.209999084472656,19815069.0,17.12282371520996
2017-05-10,17.360000610351562,17.010000228881836,17.280000686645508,17.190000534057617,16708378.0,17.102928161621094
2017-05-11,18.579999923706055,16.90999984741211,17.0,18.440000534057617,28302328.0,18.346595764160156
2017-05-12,18.56999969482422,17.799999237060547,18.25,18.360000610351562,16987629.0,18.26700210571289
2017-05-15,18.450000762939453,18.020000457763672,18.25,18.100000381469727,9859521.0,18.008317947387695
2017-05-16,18.5,17.3799991607666,17.860000610351562,18.43000030517578,18378923.0,18.336647033691406
2017-05-17,19.020000457763672,18.149999618530273,18.329999923706055,18.229999542236328,17016768.0,18.137659072875977
2017-05-18,18.290000915527344,17.729999542236328,17.850000381469727,17.770000457763672,9766454.0,17.679990768432617
2017-05-19,18.1299991607666,17.6200008392334,17.809999465942383,17.739999771118164,8223489.0,17.6501407623291
2017-05-22,17.90999984741211,16.899999618530273,17.530000686645508,16.959999084472656,10080007.0,16.87409210205078
2017-05-23,17.09000015258789,15.399999618530273,16.920000076293945,15.739999771118164,15515593.0,15.660271644592285
2017-05-24,16.149999618530273,15.119999885559082,15.579999923706055,16.1299991607666,11961978.0,16.048295974731445
2017-05-25,16.43000030517578,15.8100004196167,16.43000030517578,16.360000610351562,10780409.0,16.277130126953125
2017-05-26,16.549999237060547,16.209999084472656,16.350000381469727,16.31999969482422,6957503.0,16.237333297729492
2017-05-31,16.84000015258789,16.149999618530273,16.520000457763672,16.170000076293945,9394389.0,16.08809471130371
2017-06-01,16.15999984741211,15.199999809265137,16.030000686645508,15.300000190734863,9590606.0,15.222500801086426
2017-06-02,15.829999923706055,14.960000038146973,15.140000343322754,15.75,10191729.0,15.670220375061035
2017-06-05,16.229999542236328,15.649999618530273,15.699999809265137,16.0,8215045.0,15.918954849243164
2017-06-06,16.25,15.850000381469727,16.0,16.170000076293945,7324020.0,16.08809471130371
2017-06-07,16.59000015258789,15.930000305175781,16.010000228881836,16.40999984741211,10635730.0,16.32687759399414
2017-06-08,16.510000228881836,16.25,16.3799991607666,16.420000076293945,8057374.0,16.33682632446289
2017-06-09,16.469999313354492,16.06999969482422,16.399999618530273,16.229999542236328,8502331.0,16.147789001464844
2017-06-12,16.200000762939453,15.520000457763672,16.200000762939453,15.579999923706055,8469455.0,15.501081466674805
2017-06-13,15.949999809265137,15.510000228881836,15.59000015258789,15.819999694824219,5653137.0,15.739866256713867
2017-06-14,16.389999389648438,15.770000457763672,15.770000457763672,15.90999984741211,11698151.0,15.829410552978516
2017-06-15,16.25,15.800000190734863,15.829999923706055,15.989999771118164,14693845.0,15.909005165100098
2017-06-16,16.479999542236328,15.819999694824219,16.030000686645508,16.31999969482422,15856240.0,16.237333297729492
2017-06-19,17.239999771118164,16.209999084472656,16.299999237060547,17.149999618530273,24814787.0,17.063127517700195
2017-06-20,17.139999389648438,16.829999923706055,17.139999389648438,16.959999084472656,14753987.0,16.87409210205078
2017-06-21,17.3799991607666,16.690000534057617,17.059999465942383,17.010000228881836,13396625.0,16.923837661743164
2017-06-22,16.989999771118164,16.3799991607666,16.850000381469727,16.40999984741211,10112927.0,16.32687759399414
2017-06-23,16.729999542236328,16.020000457763672,16.389999389648438,16.5,10769092.0,16.41642189025879
2017-06-26,17.049999237060547,16.360000610351562,16.360000610351562,17.020000457763672,12855887.0,16.933788299560547
2017-06-27,17.18000030517578,16.770000457763672,17.0,16.920000076293945,12587159.0,16.83429527282715
2017-06-28,16.989999771118164,16.700000762939453,16.799999237060547,16.809999465942383,6987402.0,16.724851608276367
2017-06-29,16.969999313354492,16.700000762939453,16.809999465942383,16.950000762939453,7641192.0,16.86414337158203
2017-06-30,16.93000030517578,16.610000610351562,16.889999389648438,16.81999969482422,6413052.0,16.734800338745117
2017-07-03,16.979999542236328,16.709999084472656,16.81999969482422,16.940000534057617,6382397.0,16.85419273376465
2017-07-04,17.09000015258789,16.799999237060547,17.010000228881836,17.06999969482422,9620117.0,16.98353385925293
2017-07-05,17.1200008392334,16.799999237060547,17.0,17.020000457763672,8261565.0,16.933788299560547
2017-07-06,17.360000610351562,16.780000686645508,16.950000762939453,17.34000015258789,16153305.0,17.252166748046875
2017-07-07,17.790000915527344,17.1299991607666,17.209999084472656,17.540000915527344,19744904.0,17.451154708862305
2017-07-10,18.040000915527344,17.440000534057617,17.719999313354492,17.450000762939453,17640047.0,17.361610412597656
2017-07-11,17.530000686645508,17.049999237060547,17.350000381469727,17.06999969482422,11912767.0,16.98353385925293
2017-07-12,17.170000076293945,16.510000228881836,17.06999969482422,16.790000915527344,10117605.0,16.704954147338867
2017-07-13,17.68000030517578,16.610000610351562,16.770000457763672,17.65999984741211,20746201.0,17.570545196533203
2017-07-14,18.020000457763672,17.399999618530273,17.579999923706055,17.81999969482422,21093526.0,17.729736328125
2017-07-17,17.739999771118164,16.040000915527344,17.700000762939453,16.260000228881836,19143609.0,16.177637100219727
2017-07-18,16.639999389648438,16.059999465942383,16.059999465942383,16.469999313354492,9424423.0,16.386573791503906
2017-07-19,17.149999618530273,16.290000915527344,16.450000762939453,16.860000610351562,13504593.0,16.774599075317383
2017-07-20,17.139999389648438,16.75,16.850000381469727,17.010000228881836,11497239.0,16.923837661743164
2017-07-21,17.170000076293945,16.75,17.010000228881836,16.90999984741211,10624760.0,16.824344635009766
2017-07-24,17.56999969482422,16.600000381469727,16.799999237060547,17.510000228881836,18867174.0,17.421306610107422
2017-07-25,17.600000381469727,17.149999618530273,17.5,17.360000610351562,12768577.0,17.27206802368164
2017-07-26,17.479999542236328,17.079999923706055,17.360000610351562,17.43000030517578,12898188.0,17.341712951660156
2017-07-27,17.850000381469727,17.100000381469727,17.389999389648438,17.729999542236328,17366793.0,17.64019012451172
2017-07-28,17.889999389648438,17.399999618530273,17.6299991607666,17.440000534057617,12578339.0,17.351661682128906
2017-07-31,17.579999923706055,17.049999237060547,17.530000686645508,17.110000610351562,12113537.0,17.023332595825195
2017-08-01,17.229999542236328,16.850000381469727,17.139999389648438,16.959999084472656,10930895.0,16.87409210205078
2017-08-02,17.059999465942383,16.200000762939453,16.899999618530273,16.31999969482422,16347661.0,16.237333297729492
2017-08-03,16.559999465942383,16.270000457763672,16.34000015258789,16.329999923706055,6999437.0,16.247283935546875
2017-08-04,17.690000534057617,16.360000610351562,16.360000610351562,17.229999542236328,25005941.0,17.142724990844727
2017-08-07,17.299999237060547,16.799999237060547,17.260000228881836,16.920000076293945,10524985.0,16.83429527282715
2017-08-08,17.18000030517578,16.6200008392334,17.0,16.860000610351562,11174343.0,16.774599075317383
2017-08-09,16.959999084472656,16.540000915527344,16.829999923706055,16.6200008392334,9079341.0,16.53581428527832
2017-08-10,16.940000534057617,16.479999542236328,16.649999618530273,16.610000610351562,8376996.0,16.52586555480957
2017-08-11,17.0,16.350000381469727,16.5,16.399999618530273,12343899.0,16.31692886352539
2017-08-14,16.639999389648438,16.280000686645508,16.40999984741211,16.600000381469727,6908501.0,16.515914916992188
2017-08-15,16.90999984741211,16.459999084472656,16.6200008392334,16.700000762939453,7912649.0,16.61540985107422
2017-08-16,16.90999984741211,16.510000228881836,16.540000915527344,16.850000381469727,8962963.0,16.764650344848633
2017-08-17,18.540000915527344,17.09000015258789,17.09000015258789,18.540000915527344,31061883.0,18.446088790893555
2017-08-18,19.979999542236328,18.889999389648438,19.200000762939453,19.6299991607666,71068869.0,19.530567169189453
2017-08-21,19.540000915527344,19.020000457763672,19.520000457763672,19.329999923706055,42961679.0,19.232086181640625
2017-08-22,19.530000686645508,18.709999084472656,19.260000228881836,18.84000015258789,31195191.0,18.744569778442383
2017-08-23,19.15999984741211,18.649999618530273,18.739999771118164,18.899999618530273,20964687.0,18.804264068603516
2017-08-24,19.25,18.510000228881836,18.899999618530273,18.75,24310862.0,18.655025482177734
2017-08-25,18.920000076293945,18.399999618530273,18.600000381469727,18.75,17959057.0,18.655025482177734
2017-08-28,19.8700008392334,18.649999618530273,18.739999771118164,19.440000534057617,31990411.0,19.341529846191406
2017-08-29,19.479999542236328,19.0,19.31999969482422,19.25,22104414.0,19.15249252319336
2017-08-30,19.399999618530273,18.889999389648438,19.18000030517578,19.3799991607666,17379445.0,19.28183364868164
2017-08-31,19.649999618530273,19.110000610351562,19.290000915527344,19.3799991607666,19743025.0,19.28183364868164
2017-09-01,19.520000457763672,19.049999237060547,19.420000076293945,19.1200008392334,15680272.0,19.023151397705078
2017-09-04,19.290000915527344,18.889999389648438,19.15999984741211,18.93000030517578,15366438.0,18.8341121673584
2017-09-05,18.940000534057617,18.610000610351562,18.8700008392334,18.75,10920543.0,18.655025482177734
2017-09-06,19.09000015258789,18.639999389648438,18.760000228881836,18.8799991607666,13309420.0,18.784366607666016
2017-09-07,19.049999237060547,18.600000381469727,18.84000015258789,18.6299991607666,13580163.0,18.535633087158203
2017-09-08,18.809999465942383,18.100000381469727,18.68000030517578,18.329999923706055,15152850.0,18.237152099609375
2017-09-11,18.579999923706055,18.18000030517578,18.299999237060547,18.43000030517578,8871691.0,18.336647033691406
2017-09-12,18.479999542236328,18.190000534057617,18.389999389648438,18.219999313354492,9395462.0,18.127710342407227
2017-09-13,18.549999237060547,18.200000762939453,18.290000915527344,18.450000762939453,10588179.0,18.356544494628906
2017-09-14,18.520000457763672,18.18000030517578,18.479999542236328,18.270000457763672,8275306.0,18.17745590209961
2017-09-15,18.690000534057617,18.270000457763672,18.270000457763672,18.56999969482422,13635726.0,18.475936889648438
2017-09-18,18.690000534057617,18.280000686645508,18.510000228881836,18.420000076293945,9129747.0,18.326696395874023
2017-09-19,18.450000762939453,18.030000686645508,18.399999618530273,18.100000381469727,9006084.0,18.008317947387695
2017-09-20,18.59000015258789,17.959999084472656,18.06999969482422,18.280000686645508,9277726.0,18.18740463256836
2017-09-21,18.479999542236328,18.030000686645508,18.219999313354492,18.200000762939453,9293362.0,18.107810974121094
2017-09-22,18.25,17.799999237060547,18.06999969482422,17.979999542236328,6890107.0,17.888925552368164
2017-09-25,18.239999771118164,17.860000610351562,17.979999542236328,17.989999771118164,5958395.0,17.898874282836914
2017-09-26,18.450000762939453,17.81999969482422,17.8700008392334,18.440000534057617,12034192.0,18.346595764160156
2017-09-27,20.260000228881836,18.739999771118164,20.25,18.770000457763672,34051637.0,18.674924850463867
2017-09-28,19.350000381469727,18.15999984741211,18.399999618530273,19.170000076293945,27001360.0,19.07289695739746
2017-09-29,19.100000381469727,18.700000762939453,18.940000534057617,18.899999618530273,15875633.0,18.804264068603516
2017-10-09,19.100000381469727,18.639999389648438,19.09000015258789,18.690000534057617,11743158.0,18.59532928466797
2017-10-10,18.780000686645508,18.5,18.690000534057617,18.760000228881836,8410961.0,18.664974212646484
2017-10-11,18.709999084472656,18.360000610351562,18.709999084472656,18.3799991607666,8898833.0,18.286897659301758
2017-10-12,18.68000030517578,18.170000076293945,18.260000228881836,18.469999313354492,9951830.0,18.376441955566406
2017-10-13,18.399999618530273,18.229999542236328,18.399999618530273,18.299999237060547,5755448.0,18.207304000854492
2017-10-16,18.579999923706055,18.200000762939453,18.299999237060547,18.270000457763672,9941087.0,18.17745590209961
2017-10-17,18.350000381469727,18.030000686645508,18.239999771118164,18.06999969482422,7533421.0,17.97846794128418
2017-10-18,18.350000381469727,17.81999969482422,18.149999618530273,18.049999237060547,9962994.0,17.95857048034668
2017-10-19,18.030000686645508,17.010000228881836,18.0,17.1200008392334,12961589.0,17.033283233642578
2017-10-20,17.260000228881836,17.010000228881836,17.010000228881836,17.239999771118164,5051429.0,17.152673721313477
2017-10-23,17.239999771118164,17.079999923706055,17.18000030517578,17.149999618530273,4479991.0,17.063127517700195
2017-10-24,17.200000762939453,16.6299991607666,17.190000534057617,16.809999465942383,8008254.0,16.724851608276367
2017-10-25,17.059999465942383,16.670000076293945,16.780000686645508,16.93000030517578,5346432.0,16.8442440032959
2017-10-26,17.100000381469727,16.850000381469727,16.979999542236328,17.09000015258789,4955437.0,17.003433227539062
2017-10-27,17.239999771118164,16.8799991607666,17.100000381469727,16.889999389648438,5272106.0,16.804445266723633
2017-10-30,16.899999618530273,16.100000381469727,16.889999389648438,16.139999389648438,8895898.0,16.058244705200195
2017-10-31,16.1299991607666,15.40999984741211,16.1299991607666,16.040000915527344,11623863.0,15.95875358581543
2017-11-01,16.06999969482422,15.760000228881836,15.880000114440918,15.8100004196167,5396600.0,15.729917526245117
2017-11-02,15.970000267028809,15.649999618530273,15.6899995803833,15.75,4405302.0,15.670220375061035
2017-11-03,15.859999656677246,15.609999656677246,15.75,15.739999771118164,3896770.0,15.660271644592285
2017-11-06,16.260000228881836,15.75,15.75,16.239999771118164,8017312.0,16.157739639282227
2017-11-07,16.260000228881836,16.0,16.239999771118164,16.149999618530273,5082033.0,16.068193435668945
2017-11-08,16.139999389648438,15.930000305175781,16.1299991607666,16.059999465942383,5729329.0,15.978650093078613
2017-11-09,16.049999237060547,15.869999885559082,16.049999237060547,15.9399995803833,4815096.0,15.859257698059082
2017-11-10,16.0,15.770000457763672,15.930000305175781,15.8100004196167,4255622.0,15.729917526245117
2017-11-13,15.949999809265137,15.789999961853027,15.8100004196167,15.90999984741211,3987739.0,15.829410552978516
2017-11-14,16.170000076293945,15.899999618530273,15.90999984741211,16.149999618530273,6625617.0,16.068193435668945
2017-11-15,16.149999618530273,15.729999542236328,16.149999618530273,15.770000457763672,4655896.0,15.690119743347168
2017-11-16,15.869999885559082,15.15999984741211,15.770000457763672,15.170000076293945,7772939.0,15.093158721923828
2017-11-17,15.270000457763672,13.970000267028809,15.100000381469727,14.270000457763672,10272327.0,14.197718620300293
2017-11-20,14.260000228881836,13.5600004196167,14.260000228881836,14.0600004196167,4929735.0,13.988781929016113
2017-11-21,14.15999984741211,13.729999542236328,14.039999961853027,13.829999923706055,5461341.0,13.7599458694458
2017-11-22,14.789999961853027,13.800000190734863,13.899999618530273,14.470000267028809,9659756.0,14.39670467376709
2017-11-23,14.4399995803833,13.800000190734863,14.329999923706055,13.880000114440918,5999184.0,13.809693336486816
2017-11-24,14.069999694824219,13.800000190734863,13.869999885559082,13.979999542236328,3149723.0,13.909186363220215
2017-11-27,14.130000114440918,13.699999809265137,13.970000267028809,13.779999732971191,3388254.0,13.710199356079102
2017-11-28,14.0,13.779999732971191,13.800000190734863,13.930000305175781,2506385.0,13.859439849853516
2017-11-29,14.079999923706055,13.779999732971191,13.960000038146973,13.9399995803833,3324887.0,13.869389533996582
2017-11-30,14.640000343322754,13.9399995803833,14.010000228881836,14.199999809265137,8158539.0,14.128072738647461
2017-12-01,14.25,14.039999961853027,14.170000076293945,14.199999809265137,3675467.0,14.128072738647461
2017-12-04,14.149999618530273,13.75,14.149999618530273,13.869999885559082,5454994.0,13.79974365234375
2017-12-05,14.25,13.579999923706055,14.020000457763672,13.619999885559082,4883538.0,13.551010131835938
2017-12-06,13.529999732971191,13.119999885559082,13.529999732971191,13.449999809265137,6844541.0,13.381871223449707
2017-12-07,13.850000381469727,13.279999732971191,13.399999618530273,13.609999656677246,8065869.0,13.541060447692871
2017-12-08,13.579999923706055,13.350000381469727,13.460000038146973,13.520000457763672,5226237.0,13.451517105102539
2017-12-11,13.619999885559082,13.40999984741211,13.489999771118164,13.600000381469727,4958369.0,13.531111717224121
2017-12-12,13.609999656677246,13.149999618530273,13.569999694824219,13.180000305175781,6556156.0,13.113239288330078
2017-12-13,13.350000381469727,13.010000228881836,13.079999923706055,13.260000228881836,2626136.0,13.19283390045166
2017-12-14,13.279999732971191,13.079999923706055,13.229999542236328,13.199999809265137,3070248.0,13.133136749267578
2017-12-15,13.489999771118164,13.15999984741211,13.170000076293945,13.359999656677246,5353700.0,13.292326927185059
2017-12-18,13.6899995803833,13.119999885559082,13.1899995803833,13.510000228881836,7356435.0,13.441567420959473
2017-12-19,13.65999984741211,13.420000076293945,13.420000076293945,13.520000457763672,5525251.0,13.451517105102539
2017-12-20,13.5600004196167,13.149999618530273,13.520000457763672,13.170000076293945,4813770.0,13.103289604187012
2017-12-21,13.260000228881836,12.949999809265137,13.119999885559082,13.1899995803833,4403912.0,13.123188018798828
2017-12-22,13.260000228881836,13.050000190734863,13.220000267028809,13.100000381469727,3856602.0,13.033644676208496
2017-12-25,13.15999984741211,12.600000381469727,13.109999656677246,12.600000381469727,5860406.0,12.536176681518555
2017-12-26,12.8100004196167,12.5600004196167,12.649999618530273,12.789999961853027,4899096.0,12.725214004516602
2017-12-27,13.0600004196167,12.75,12.84000015258789,12.880000114440918,4839851.0,12.814759254455566
2017-12-28,13.0600004196167,12.880000114440918,13.020000457763672,12.9399995803833,3724462.0,12.8744535446167
2017-12-29,13.279999732971191,12.960000038146973,12.979999542236328,13.029999732971191,4940507.0,12.963997840881348
2018-01-02,13.119999885559082,12.949999809265137,13.0,13.079999923706055,3854082.0,13.013745307922363
2018-01-03,13.300000190734863,12.970000267028809,13.029999732971191,13.300000190734863,7655119.0,13.232630729675293
2018-01-04,13.359999656677246,13.15999984741211,13.239999771118164,13.1899995803833,4721749.0,13.123188018798828
2018-01-05,13.34000015258789,13.029999732971191,13.220000267028809,13.319999694824219,7467884.0,13.25252914428711
2018-01-08,13.4399995803833,13.140000343322754,13.319999694824219,13.40999984741211,7487733.0,13.342074394226074
2018-01-09,13.630000114440918,13.279999732971191,13.420000076293945,13.430000305175781,11422292.0,13.36197280883789
2018-01-10,13.3100004196167,13.0,13.300000190734863,13.079999923706055,7060429.0,13.013745307922363
2018-01-11,13.25,12.899999618530273,13.079999923706055,13.220000267028809,4804734.0,13.153037071228027
2018-01-12,13.289999961853027,13.020000457763672,13.1899995803833,13.050000190734863,4229673.0,12.983898162841797
2018-01-15,13.079999923706055,12.430000305175781,13.069999694824219,12.529999732971191,6263613.0,12.466530799865723
2018-01-16,12.609999656677246,12.430000305175781,12.539999961853027,12.479999542236328,4201527.0,12.416784286499023
2018-01-17,12.470000267028809,12.020000457763672,12.460000038146973,12.279999732971191,5657179.0,12.21779727935791
2018-01-18,12.449999809265137,12.149999618530273,12.279999732971191,12.390000343322754,3841269.0,12.327240943908691
2018-01-19,12.670000076293945,12.25,12.25,12.479999542236328,5715580.0,12.416784286499023
2018-01-22,12.5,12.180000305175781,12.399999618530273,12.369999885559082,4796708.0,12.307341575622559
2018-01-23,12.470000267028809,12.300000190734863,12.300000190734863,12.449999809265137,4214618.0,12.386937141418457
2018-01-24,12.789999961853027,12.369999885559082,12.479999542236328,12.640000343322754,7010896.0,12.575974464416504
2018-01-25,13.899999618530273,12.520000457763672,12.550000190734863,13.680000305175781,34758561.0,13.610706329345703
2018-01-26,13.569999694824219,13.140000343322754,13.300000190734863,13.3100004196167,20562625.0,13.242581367492676
2018-01-29,13.510000228881836,13.170000076293945,13.25,13.420000076293945,12707996.0,13.352023124694824
2018-01-30,13.479999542236328,13.15999984741211,13.329999923706055,13.210000038146973,7057442.0,13.143087387084961
2018-01-31,14.180000305175781,12.989999771118164,13.119999885559082,13.489999771118164,21105437.0,13.42166805267334
2018-02-01,13.380000114440918,12.140000343322754,13.279999732971191,12.359999656677246,16370864.0,12.297391891479492
2018-02-02,12.199999809265137,11.119999885559082,12.199999809265137,11.680000305175781,11986143.0,11.620837211608887
2018-02-05,11.729999542236328,11.329999923706055,11.460000038146973,11.489999771118164,4977264.0,11.43179988861084
2018-02-06,11.420000076293945,10.34000015258789,11.170000076293945,10.34000015258789,11441586.0,10.28762435913086
2018-02-07,10.680000305175781,9.899999618530273,10.479999542236328,10.25,7933316.0,10.198080062866211
2018-02-08,10.520000457763672,10.199999809265137,10.210000038146973,10.470000267028809,4796652.0,10.416966438293457
2018-02-09,10.279999732971191,9.680000305175781,10.039999961853027,10.020000457763672,7142735.0,9.969245910644531
2018-02-12,10.300000190734863,10.010000228881836,10.180000305175781,10.210000038146973,4375703.0,10.158283233642578
2018-02-13,10.699999809265137,10.229999542236328,10.229999542236328,10.40999984741211,6588161.0,10.357270240783691
2018-02-14,10.569999694824219,10.350000381469727,10.350000381469727,10.5600004196167,3349220.0,10.506509780883789
2018-02-22,10.9399995803833,10.489999771118164,10.6899995803833,10.850000381469727,5780472.0,10.79504108428955
2018-02-23,11.069999694824219,10.729999542236328,10.8100004196167,10.899999618530273,6219702.0,10.84478759765625
2018-02-26,11.130000114440918,10.829999923706055,10.930000305175781,11.119999885559082,7372589.0,11.06367301940918
2018-02-27,11.520000457763672,10.920000076293945,11.09000015258789,11.270000457763672,11056319.0,11.21291446685791
2018-02-28,12.399999618530273,10.880000114440918,11.180000305175781,12.399999618530273,19858616.0,12.337189674377441
2018-03-01,12.75,12.069999694824219,12.399999618530273,12.59000015258789,27707641.0,12.526227951049805
2018-03-02,13.170000076293945,12.25,12.289999961853027,12.680000305175781,20199671.0,12.615772247314453
2018-03-05,12.800000190734863,12.40999984741211,12.640000343322754,12.680000305175781,12581065.0,12.615772247314453
2018-03-06,12.779999732971191,12.359999656677246,12.510000228881836,12.600000381469727,12975545.0,12.536176681518555
2018-03-07,12.600000381469727,12.100000381469727,12.600000381469727,12.170000076293945,13081363.0,12.108354568481445
2018-03-08,12.380000114440918,12.170000076293945,12.220000267028809,12.270000457763672,7824829.0,12.20784854888916
2018-03-09,12.6899995803833,12.220000267028809,12.229999542236328,12.529999732971191,12728649.0,12.466530799865723
2018-03-12,12.989999771118164,12.510000228881836,12.609999656677246,12.970000267028809,15826026.0,12.904302597045898
2018-03-13,13.09000015258789,12.680000305175781,12.979999542236328,12.729999542236328,12584899.0,12.665517807006836
2018-03-14,12.680000305175781,12.199999809265137,12.680000305175781,12.380000114440918,11196336.0,12.317290306091309
2018-03-15,12.859999656677246,12.210000038146973,12.229999542236328,12.579999923706055,12142115.0,12.516278266906738
2018-03-16,12.949999809265137,12.430000305175781,12.5,12.819999694824219,14628317.0,12.755062103271484
2018-03-19,13.229999542236328,12.630000114440918,12.899999618530273,12.670000076293945,13671037.0,12.60582160949707
2018-03-20,12.979999542236328,12.3100004196167,12.470000267028809,12.869999885559082,12613693.0,12.804808616638184
2018-03-21,13.420000076293945,12.460000038146973,12.739999771118164,13.289999961853027,30685724.0,13.222681999206543
2018-03-22,13.210000038146973,12.720000267028809,13.020000457763672,12.850000381469727,17923778.0,12.784911155700684
2018-03-23,12.460000038146973,11.569999694824219,12.260000228881836,11.6899995803833,20065414.0,11.630785942077637
2018-03-26,12.079999923706055,11.300000190734863,11.529999732971191,12.0,11487692.0,11.939215660095215
2018-03-27,13.010000228881836,12.130000114440918,12.130000114440918,12.630000114440918,17767285.0,12.566024780273438
2018-03-28,12.930000305175781,12.40999984741211,12.550000190734863,12.460000038146973,13519282.0,12.396885871887207
2018-03-29,12.899999618530273,12.380000114440918,12.59000015258789,12.539999961853027,11051775.0,12.476480484008789
2018-03-30,13.789999961853027,12.520000457763672,12.670000076293945,13.369999885559082,33581283.0,13.302275657653809
2018-04-02,13.800000190734863,12.90999984741211,12.979999542236328,13.449999809265137,30417316.0,13.381871223449707
2018-04-03,13.670000076293945,13.149999618530273,13.170000076293945,13.239999771118164,18580539.0,13.172935485839844
2018-04-04,13.979999542236328,13.3100004196167,13.390000343322754,13.75,25791657.0,13.680351257324219
2018-04-09,14.550000190734863,13.5,13.800000190734863,14.520000457763672,34166835.0,14.446451187133789
2018-04-10,14.550000190734863,13.899999618530273,14.550000190734863,14.180000305175781,21814855.0,14.108174324035645
2018-04-11,14.550000190734863,14.0600004196167,14.170000076293945,14.420000076293945,21122350.0,14.34695816040039
2018-04-12,14.430000305175781,13.800000190734863,14.399999618530273,13.84000015258789,19776618.0,13.769896507263184
2018-04-13,14.359999656677246,13.800000190734863,14.09000015258789,13.829999923706055,13849811.0,13.7599458694458
2018-04-16,14.050000190734863,13.479999542236328,13.649999618530273,13.869999885559082,12766501.0,13.79974365234375
2018-04-17,14.050000190734863,13.430000305175781,13.84000015258789,13.550000190734863,11185801.0,13.481365203857422
2018-04-18,13.699999809265137,13.0,13.609999656677246,13.449999809265137,12237138.0,13.381871223449707
2018-04-19,13.880000114440918,13.319999694824219,13.399999618530273,13.8100004196167,13764855.0,13.7400484085083
2018-04-20,13.979999542236328,13.399999618530273,13.680000305175781,13.470000267028809,13069415.0,13.401769638061523
2018-04-23,13.899999618530273,12.850000381469727,13.550000190734863,13.229999542236328,15500739.0,13.162984848022461
2018-04-24,13.149999618530273,11.90999984741211,12.9399995803833,12.600000381469727,18934166.0,12.536176681518555
2018-04-25,12.539999961853027,12.319999694824219,12.399999618530273,12.369999885559082,8684099.0,12.307341575622559
2018-04-26,12.539999961853027,12.100000381469727,12.380000114440918,12.15999984741211,7616251.0,12.098405838012695
2018-04-27,12.380000114440918,11.630000114440918,12.300000190734863,11.970000267028809,9075737.0,11.909368515014648
2018-05-02,12.279999732971191,11.970000267028809,11.989999771118164,12.079999923706055,5396822.0,12.018810272216797
2018-05-03,12.130000114440918,11.619999885559082,12.079999923706055,12.119999885559082,5791613.0,12.058608055114746
2018-05-04,12.380000114440918,11.970000267028809,12.09000015258789,12.289999961853027,7235316.0,12.227746963500977
2018-05-07,12.420000076293945,12.210000038146973,12.319999694824219,12.390000343322754,6989176.0,12.327240943908691
2018-05-08,12.800000190734863,12.380000114440918,12.380000114440918,12.789999961853027,9910697.0,12.725214004516602
2018-05-09,12.760000228881836,12.510000228881836,12.619999885559082,12.59000015258789,7043073.0,12.526227951049805
2018-05-10,12.670000076293945,12.420000076293945,12.579999923706055,12.5,5506200.0,12.43668270111084
2018-05-11,12.609999656677246,12.319999694824219,12.479999542236328,12.380000114440918,5229222.0,12.317290306091309
2018-05-14,12.699999809265137,11.859999656677246,12.630000114440918,11.920000076293945,9939451.0,11.85962200164795
2018-05-15,12.050000190734863,11.75,11.75,11.930000305175781,5185431.0,11.8695707321167
2018-05-16,11.899999618530273,11.699999809265137,11.890000343322754,11.770000457763672,4714169.0,11.710381507873535
2018-05-17,11.789999961853027,11.3100004196167,11.6899995803833,11.4399995803833,6438225.0,11.382052421569824
2018-05-18,11.649999618530273,11.399999618530273,11.420000076293945,11.579999923706055,4672764.0,11.521343231201172
2018-05-21,11.890000343322754,11.680000305175781,11.8100004196167,11.829999923706055,4794326.0,11.770076751708984
2018-05-22,11.84000015258789,11.65999984741211,11.84000015258789,11.739999771118164,3717326.0,11.680532455444336
2018-05-23,12.0,11.649999618530273,11.720000267028809,11.779999732971191,6777506.0,11.720329284667969
2018-05-24,11.880000114440918,11.649999618530273,11.880000114440918,11.670000076293945,3967850.0,11.61088752746582
2018-05-25,11.729999542236328,11.399999618530273,11.670000076293945,11.510000228881836,4762100.0,11.451698303222656
2018-05-28,11.5,11.119999885559082,11.5,11.130000114440918,4771876.0,11.073623657226562
2018-05-29,11.210000038146973,10.899999618530273,11.119999885559082,10.9399995803833,4067084.0,10.884584426879883
2018-05-30,10.920000076293945,10.25,10.920000076293945,10.300000190734863,6563982.0,10.247827529907227
2018-05-31,10.550000190734863,10.329999923706055,10.399999618530273,10.399999618530273,3381028.0,10.347320556640625
2018-06-01,10.619999885559082,10.289999961853027,10.430000305175781,10.479999542236328,3809119.0,10.426915168762207
2018-06-04,10.75,10.539999961853027,10.539999961853027,10.600000381469727,3331847.0,10.546308517456055
2018-06-05,10.850000381469727,10.609999656677246,10.670000076293945,10.84000015258789,4359965.0,10.7850923538208
2018-06-06,10.920000076293945,10.75,10.779999732971191,10.779999732971191,3158281.0,10.725395202636719
2018-06-07,10.869999885559082,10.5600004196167,10.800000190734863,10.579999923706055,3202700.0,10.526408195495605
2018-06-08,10.619999885559082,10.199999809265137,10.5600004196167,10.300000190734863,4647496.0,10.247827529907227
2018-06-11,10.489999771118164,10.119999885559082,10.270000457763672,10.369999885559082,4001682.0,10.317472457885742
2018-06-12,10.699999809265137,10.430000305175781,10.430000305175781,10.579999923706055,4530422.0,10.526408195495605
2018-06-13,10.789999961853027,10.3100004196167,10.760000228881836,10.34000015258789,4222630.0,10.28762435913086
2018-06-14,10.510000228881836,10.180000305175781,10.210000038146973,10.270000457763672,3451801.0,10.217979431152344
2018-06-15,10.420000076293945,9.930000305175781,10.260000228881836,10.039999961853027,4611348.0,9.989144325256348
2018-06-19,9.880000114440918,9.039999961853027,9.800000190734863,9.050000190734863,7490897.0,9.004158973693848
2018-06-20,9.279999732971191,8.760000228881836,9.050000190734863,9.100000381469727,7630489.0,9.053905487060547
2018-06-21,9.25,8.800000190734863,9.170000076293945,8.8100004196167,7187151.0,8.765375137329102
2018-06-22,8.979999542236328,8.5,8.699999809265137,8.970000267028809,6779049.0,8.92456340789795
2018-06-25,9.199999809265137,8.9399995803833,9.029999732971191,8.949999809265137,4272209.0,8.904664993286133
2018-06-26,9.130000114440918,8.729999542236328,8.800000190734863,9.100000381469727,3859822.0,9.053905487060547
2018-06-27,9.180000305175781,9.010000228881836,9.119999885559082,9.050000190734863,3151317.0,9.004158973693848
2018-06-28,9.15999984741211,8.920000076293945,9.020000457763672,8.930000305175781,2744000.0,8.884766578674316
2018-06-29,9.1899995803833,8.850000381469727,8.960000038146973,9.15999984741211,5074005.0,9.113601684570312
2018-07-02,9.279999732971191,8.9399995803833,9.140000343322754,9.029999732971191,4230968.0,8.984259605407715
2018-07-03,9.649999618530273,9.020000457763672,9.0600004196167,9.489999771118164,10119306.0,9.441929817199707
2018-07-04,9.4399995803833,9.239999771118164,9.390000343322754,9.3100004196167,5140178.0,9.262842178344727
2018-07-05,9.3100004196167,8.979999542236328,9.3100004196167,8.979999542236328,4412580.0,8.934513092041016
2018-07-06,9.199999809265137,8.710000038146973,8.979999542236328,9.0600004196167,5387200.0,9.014108657836914
2018-07-09,9.1899995803833,9.050000190734863,9.050000190734863,9.180000305175781,3685505.0,9.133501052856445
2018-07-10,9.279999732971191,9.130000114440918,9.15999984741211,9.260000228881836,3859343.0,9.213094711303711
2018-07-11,9.170000076293945,8.800000190734863,9.170000076293945,8.970000267028809,4706872.0,8.92456340789795
2018-07-12,9.260000228881836,8.920000076293945,8.970000267028809,9.1899995803833,5173400.0,9.143448829650879
2018-07-13,9.220000267028809,9.069999694824219,9.220000267028809,9.130000114440918,5109880.0,9.08375358581543
2018-07-16,9.479999542236328,9.039999961853027,9.109999656677246,9.260000228881836,9426941.0,9.213094711303711
2018-07-17,9.350000381469727,9.050000190734863,9.15999984741211,9.25,6679402.0,9.203145980834961
2018-07-18,9.390000343322754,9.210000038146973,9.289999961853027,9.220000267028809,6123158.0,9.173297882080078
2018-07-19,9.279999732971191,9.0,9.149999618530273,9.029999732971191,4845629.0,8.984259605407715
2018-07-20,9.109999656677246,8.859999656677246,9.0,9.09000015258789,6563104.0,9.04395580291748
2018-07-23,9.399999618530273,9.0600004196167,9.09000015258789,9.390000343322754,10501581.0,9.342436790466309
2018-07-24,9.710000038146973,9.300000190734863,9.369999885559082,9.579999923706055,10840936.0,9.531474113464355
2018-07-25,9.710000038146973,9.449999809265137,9.579999923706055,9.609999656677246,7800953.0,9.561322212219238
2018-07-26,9.789999961853027,9.510000228881836,9.569999694824219,9.710000038146973,7905733.0,9.660816192626953
2018-07-27,10.170000076293945,9.600000381469727,9.680000305175781,9.899999618530273,13611793.0,9.849852561950684
2018-07-30,10.5600004196167,9.729999542236328,9.869999885559082,10.220000267028809,15715581.0,10.168231964111328
2018-07-31,10.199999809265137,9.890000343322754,10.130000114440918,9.949999809265137,9599151.0,9.8996000289917
2018-08-01,9.989999771118164,9.65999984741211,9.930000305175781,9.710000038146973,8369679.0,9.660816192626953
2018-08-02,9.579999923706055,8.920000076293945,9.529999732971191,9.130000114440918,10934021.0,9.08375358581543
2018-08-03,9.1899995803833,8.979999542236328,9.050000190734863,9.020000457763672,4823289.0,8.974310874938965
2018-08-06,9.050000190734863,8.739999771118164,9.020000457763672,8.789999961853027,4977201.0,8.745475769042969
2018-08-07,9.109999656677246,8.770000457763672,8.800000190734863,9.039999961853027,4494111.0,8.994209289550781
2018-08-08,9.239999771118164,8.979999542236328,9.039999961853027,9.119999885559082,6511616.0,9.073803901672363
2018-08-09,9.34000015258789,8.949999809265137,9.0,9.270000457763672,5893896.0,9.223044395446777
2018-08-10,9.350000381469727,9.140000343322754,9.260000228881836,9.289999961853027,4215284.0,9.242942810058594
2018-08-13,9.510000228881836,9.039999961853027,9.1899995803833,9.489999771118164,9278713.0,9.441929817199707
2018-08-14,9.600000381469727,9.350000381469727,9.470000267028809,9.359999656677246,5777929.0,9.31258773803711
2018-08-15,9.470000267028809,9.149999618530273,9.4399995803833,9.15999984741211,4630214.0,9.113601684570312
2018-08-16,9.210000038146973,8.9399995803833,9.020000457763672,9.069999694824219,3825557.0,9.024056434631348
2018-08-17,9.1899995803833,8.899999618530273,9.130000114440918,8.90999984741211,3221701.0,8.8648681640625
2018-08-20,8.970000267028809,8.680000305175781,8.949999809265137,8.970000267028809,4781013.0,8.92456340789795
2018-08-21,9.149999618530273,8.90999984741211,8.960000038146973,9.069999694824219,3946376.0,9.024056434631348
2018-08-22,9.119999885559082,8.9399995803833,9.069999694824219,8.960000038146973,4348781.0,8.9146146774292
2018-08-23,9.020000457763672,8.890000343322754,8.930000305175781,8.90999984741211,4023662.0,8.8648681640625
2018-08-24,8.859999656677246,8.520000457763672,8.859999656677246,8.640000343322754,7251454.0,8.596235275268555
2018-08-27,8.819999694824219,8.640000343322754,8.649999618530273,8.800000190734863,3846080.0,8.755425453186035
2018-08-28,8.949999809265137,8.770000457763672,8.800000190734863,8.890000343322754,3907671.0,8.844969749450684
2018-08-29,9.149999618530273,8.899999618530273,8.899999618530273,9.0,6136471.0,8.954411506652832
2018-08-30,9.0,8.699999809265137,8.920000076293945,8.720000267028809,5130347.0,8.675830841064453
2018-08-31,8.710000038146973,8.539999961853027,8.65999984741211,8.59000015258789,4607428.0,8.546488761901855
2018-09-03,8.579999923706055,8.180000305175781,8.579999923706055,8.40999984741211,4998461.0,8.367400169372559
2018-09-04,8.680000305175781,8.350000381469727,8.380000114440918,8.59000015258789,5195094.0,8.546488761901855
2018-09-05,8.720000267028809,8.449999809265137,8.600000381469727,8.460000038146973,4538437.0,8.417147636413574
2018-09-06,8.630000114440918,8.369999885559082,8.399999618530273,8.520000457763672,3077500.0,8.47684383392334
2018-09-07,8.609999656677246,8.319999694824219,8.510000228881836,8.4399995803833,3915990.0,8.397248268127441
2018-09-10,8.489999771118164,8.239999771118164,8.4399995803833,8.239999771118164,2759590.0,8.198261260986328
2018-09-11,8.350000381469727,8.170000076293945,8.239999771118164,8.260000228881836,2440450.0,8.218160629272461
2018-09-12,8.479999542236328,8.220000267028809,8.279999732971191,8.399999618530273,4071981.0,8.357450485229492
2018-09-13,8.59000015258789,8.390000343322754,8.479999542236328,8.550000190734863,5075905.0,8.506691932678223
2018-09-14,8.630000114440918,8.34000015258789,8.550000190734863,8.369999885559082,4960540.0,8.32760238647461
2018-09-17,8.359999656677246,8.15999984741211,8.319999694824219,8.1899995803833,3230437.0,8.148514747619629
2018-09-18,8.369999885559082,8.149999618530273,8.229999542236328,8.350000381469727,3276955.0,8.30770492553711
2018-09-19,8.539999961853027,8.270000457763672,8.3100004196167,8.40999984741211,3581981.0,8.367400169372559
2018-09-20,8.449999809265137,8.34000015258789,8.399999618530273,8.350000381469727,2530200.0,8.30770492553711
2018-09-21,8.470000267028809,8.329999923706055,8.350000381469727,8.449999809265137,3643842.0,8.407197952270508
2018-09-25,8.489999771118164,8.390000343322754,8.4399995803833,8.420000076293945,2525360.0,8.377349853515625
2018-09-26,8.479999542236328,8.390000343322754,8.40999984741211,8.4399995803833,3088445.0,8.397248268127441
2018-09-27,8.470000267028809,8.25,8.449999809265137,8.25,3075577.0,8.208210945129395
2018-09-28,8.350000381469727,8.25,8.300000190734863,8.350000381469727,1905378.0,8.30770492553711
2018-10-08,8.239999771118164,8.079999923706055,8.100000381469727,8.079999923706055,3459996.0,8.039072036743164
2018-10-09,8.149999618530273,8.039999961853027,8.069999694824219,8.09000015258789,1852728.0,8.04902172088623
2018-10-10,8.170000076293945,7.980000019073486,8.100000381469727,8.039999961853027,2019279.0,7.999274253845215
2018-10-11,7.760000228881836,7.239999771118164,7.760000228881836,7.239999771118164,6302630.0,7.20332670211792
2018-10-12,7.21999979019165,6.650000095367432,7.050000190734863,7.039999961853027,4653870.0,7.004340171813965
2018-10-15,7.159999847412109,6.889999866485596,7.039999961853027,6.909999847412109,2256155.0,6.874998569488525
2018-10-16,7.159999847412109,6.900000095367432,6.96999979019165,6.960000038146973,3387107.0,6.924745082855225
2018-10-17,7.139999866485596,6.889999866485596,6.980000019073486,7.010000228881836,2005498.0,6.974492073059082
2018-10-18,7.0,6.670000076293945,6.980000019073486,6.679999828338623,2970109.0,6.646163463592529
2018-10-19,6.840000152587891,6.5,6.599999904632568,6.800000190734863,3243107.0,6.7655558586120605
2018-10-22,7.21999979019165,6.889999866485596,6.900000095367432,7.119999885559082,4824472.0,7.083934783935547
2018-10-23,7.210000038146973,6.880000114440918,7.130000114440918,7.019999980926514,4042887.0,6.98444128036499
2018-10-24,7.119999885559082,6.929999828338623,7.010000228881836,7.010000228881836,2659794.0,6.974492073059082
2018-10-25,6.949999809265137,6.639999866485596,6.650000095367432,6.929999828338623,2862400.0,6.894896984100342
2018-10-26,7.099999904632568,6.96999979019165,6.96999979019165,7.019999980926514,2528685.0,6.98444128036499
2018-10-29,7.050000190734863,6.829999923706055,7.03000020980835,6.849999904632568,2084210.0,6.81530237197876
2018-10-30,6.960000038146973,6.760000228881836,6.860000133514404,6.940000057220459,2319903.0,6.904846668243408
2018-10-31,7.090000152587891,6.849999904632568,6.909999847412109,7.039999961853027,3752679.0,7.004340171813965
2018-11-01,7.679999828338623,7.0,7.019999980926514,7.25,8505515.0,7.213276386260986
2018-11-02,7.449999809265137,7.25,7.349999904632568,7.440000057220459,7778632.0,7.402313709259033
2018-11-05,7.489999771118164,7.300000190734863,7.369999885559082,7.400000095367432,5368701.0,7.3625168800354
2018-11-06,7.429999828338623,7.25,7.380000114440918,7.429999828338623,3780797.0,7.392364501953125
2018-11-07,7.769999980926514,7.389999866485596,7.389999866485596,7.510000228881836,8540407.0,7.471959590911865
2018-11-08,7.579999923706055,7.309999942779541,7.53000020980835,7.340000152587891,4690505.0,7.302820682525635
2018-11-09,7.420000076293945,7.28000020980835,7.389999866485596,7.349999904632568,3096534.0,7.312769889831543
2018-11-12,7.510000228881836,7.28000020980835,7.329999923706055,7.510000228881836,3818907.0,7.471959590911865
2018-11-13,7.760000228881836,7.380000114440918,7.409999847412109,7.650000095367432,7515226.0,7.611250400543213
2018-11-14,7.739999771118164,7.559999942779541,7.650000095367432,7.579999923706055,4896070.0,7.541604995727539
2018-11-15,7.840000152587891,7.559999942779541,7.559999942779541,7.789999961853027,7070066.0,7.750540733337402
2018-11-16,8.069999694824219,7.78000020980835,7.829999923706055,7.929999828338623,9483063.0,7.889832019805908
2018-11-19,8.119999885559082,7.889999866485596,8.109999656677246,8.069999694824219,7885578.0,8.029122352600098
2018-11-20,8.289999961853027,7.840000152587891,7.920000076293945,7.860000133514404,8069691.0,7.820186614990234
2018-11-21,7.949999809265137,7.739999771118164,7.800000190734863,7.909999847412109,5009973.0,7.869933128356934
2018-11-22,8.25,7.840000152587891,7.900000095367432,8.0600004196167,8010624.0,8.019173622131348
2018-11-23,8.09000015258789,7.409999847412109,8.010000228881836,7.449999809265137,8723800.0,7.4122633934021
2018-11-26,7.670000076293945,7.460000038146973,7.460000038146973,7.579999923706055,4380574.0,7.541604995727539
2018-11-27,8.0600004196167,7.639999866485596,7.650000095367432,7.909999847412109,10397057.0,7.869933128356934
2018-11-28,8.130000114440918,7.800000190734863,8.109999656677246,7.960000038146973,7450032.0,7.919680118560791
2018-11-29,8.050000190734863,7.630000114440918,7.96999979019165,7.670000076293945,7036260.0,7.631148815155029
2018-11-30,7.739999771118164,7.510000228881836,7.670000076293945,7.690000057220459,4664600.0,7.651047706604004
2018-12-03,7.960000038146973,7.769999980926514,7.800000190734863,7.920000076293945,5179556.0,7.879882335662842
2018-12-04,8.020000457763672,7.829999923706055,7.940000057220459,7.909999847412109,3886560.0,7.869933128356934
2018-12-05,7.849999904632568,7.659999847412109,7.800000190734863,7.840000152587891,5279121.0,7.80028772354126
2018-12-06,7.940000057220459,7.659999847412109,7.800000190734863,7.679999828338623,4293101.0,7.6410980224609375
2018-12-07,7.690000057220459,7.429999828338623,7.690000057220459,7.46999979019165,8128210.0,7.432161808013916
2018-12-10,7.409999847412109,7.190000057220459,7.400000095367432,7.199999809265137,6867340.0,7.163529396057129
2018-12-11,7.289999961853027,7.150000095367432,7.260000228881836,7.199999809265137,4452438.0,7.163529396057129
2018-12-12,7.260000228881836,7.139999866485596,7.25,7.170000076293945,3564200.0,7.133681774139404
2018-12-13,7.269999980926514,7.119999885559082,7.179999828338623,7.239999771118164,7021001.0,7.20332670211792
2018-12-14,7.239999771118164,6.900000095367432,7.239999771118164,6.960000038146973,7761117.0,6.924745082855225
2018-12-17,6.980000019073486,6.829999923706055,6.940000057220459,6.960000038146973,2746420.0,6.924745082855225
2018-12-18,7.079999923706055,6.869999885559082,6.920000076293945,7.039999961853027,5994477.0,7.004340171813965
2018-12-19,7.03000020980835,6.849999904632568,7.010000228881836,6.880000114440918,3586762.0,6.845150470733643
2018-12-20,6.960000038146973,6.809999942779541,6.880000114440918,6.940000057220459,3013253.0,6.904846668243408
2018-12-21,6.920000076293945,6.840000152587891,6.909999847412109,6.900000095367432,2494113.0,6.865048885345459
2018-12-24,7.059999942779541,6.840000152587891,6.889999866485596,7.03000020980835,3229339.0,6.994390964508057
2018-12-25,6.960000038146973,6.769999980926514,6.929999828338623,6.929999828338623,3527665.0,6.894896984100342
2018-12-26,7.039999961853027,6.900000095367432,6.929999828338623,6.960000038146973,2810415.0,6.924745082855225
2018-12-27,7.099999904632568,6.889999866485596,7.079999923706055,6.889999866485596,3395801.0,6.855099678039551
2018-12-28,7.059999942779541,6.900000095367432,6.920000076293945,6.96999979019165,2793265.0,6.934694766998291
2019-01-02,7.039999961853027,6.929999828338623,7.010000228881836,6.960000038146973,3397353.0,6.924745082855225
2019-01-03,7.349999904632568,6.949999809265137,6.96999979019165,7.119999885559082,10943909.0,7.083934783935547
2019-01-04,7.71999979019165,7.010000228881836,7.039999961853027,7.5,15572792.0,7.462009906768799
2019-01-07,8.140000343322754,7.010000228881836,7.039999961853027,8.039999961853027,27074172.0,7.999274253845215
2019-01-08,7.96999979019165,7.650000095367432,7.96999979019165,7.699999809265137,16680030.0,7.660996913909912
2019-01-09,7.78000020980835,7.570000171661377,7.710000038146973,7.590000152587891,11388986.0,7.551554203033447
2019-01-10,7.679999828338623,7.480000019073486,7.559999942779541,7.550000190734863,7416230.0,7.511756896972656
2019-01-11,7.699999809265137,7.5,7.539999961853027,7.639999866485596,7588699.0,7.6013007164001465
2019-01-14,7.659999847412109,7.5,7.599999904632568,7.559999942779541,4229965.0,7.521705627441406
2019-01-15,7.670000076293945,7.510000228881836,7.539999961853027,7.659999847412109,5525393.0,7.621199131011963
2019-01-16,7.730000019073486,7.489999771118164,7.699999809265137,7.5,5666708.0,7.462009906768799
2019-01-17,7.550000190734863,7.409999847412109,7.489999771118164,7.409999847412109,4328000.0,7.37246561050415
2019-01-18,7.480000019073486,7.340000152587891,7.409999847412109,7.440000057220459,4504585.0,7.402313709259033
2019-01-21,7.53000020980835,7.380000114440918,7.440000057220459,7.409999847412109,3920613.0,7.37246561050415
2019-01-22,7.570000171661377,7.329999923706055,7.409999847412109,7.480000019073486,7088751.0,7.442111492156982
2019-01-23,7.610000133514404,7.409999847412109,7.460000038146973,7.590000152587891,6016801.0,7.551554203033447
2019-01-24,7.670000076293945,7.46999979019165,7.590000152587891,7.610000133514404,6628327.0,7.571452617645264
2019-01-25,7.650000095367432,7.46999979019165,7.599999904632568,7.46999979019165,4331265.0,7.432161808013916
2019-01-28,7.539999961853027,7.320000171661377,7.489999771118164,7.320000171661377,3881100.0,7.28292179107666
2019-01-29,7.369999885559082,7.079999923706055,7.349999904632568,7.179999828338623,4137901.0,7.143630504608154
2019-01-30,7.309999942779541,7.130000114440918,7.139999866485596,7.150000095367432,3753320.0,7.113783359527588
2019-01-31,7.309999942779541,7.070000171661377,7.150000095367432,7.230000019073486,5608100.0,7.193377494812012
2019-02-01,7.409999847412109,7.210000038146973,7.210000038146973,7.409999847412109,3795300.0,7.37246561050415
2019-02-11,7.559999942779541,7.409999847412109,7.440000057220459,7.53000020980835,6507487.0,7.49185848236084
2019-02-12,7.619999885559082,7.489999771118164,7.550000190734863,7.559999942779541,6608910.0,7.521705627441406
2019-02-13,7.809999942779541,7.53000020980835,7.570000171661377,7.710000038146973,10831083.0,7.67094612121582
2019-02-14,7.75,7.610000133514404,7.699999809265137,7.710000038146973,7096748.0,7.67094612121582
2019-02-15,7.78000020980835,7.670000076293945,7.670000076293945,7.690000057220459,6371511.0,7.651047706604004
2019-02-18,7.940000057220459,7.730000019073486,7.730000019073486,7.909999847412109,10690338.0,7.869933128356934
2019-02-19,7.980000019073486,7.75,7.980000019073486,7.920000076293945,11059320.0,7.879882335662842
2019-02-20,8.710000038146973,7.769999980926514,7.869999885559082,8.520000457763672,38346614.0,8.47684383392334
2019-02-21,8.470000267028809,8.170000076293945,8.3100004196167,8.279999732971191,27236605.0,8.238058090209961
2019-02-22,8.510000228881836,8.199999809265137,8.229999542236328,8.460000038146973,15065895.0,8.417147636413574
2019-02-25,9.09000015258789,8.420000076293945,8.479999542236328,8.9399995803833,28501735.0,8.894715309143066
2019-02-26,9.0600004196167,8.720000267028809,8.899999618530273,8.8100004196167,23270094.0,8.765375137329102
2019-02-27,9.479999542236328,8.819999694824219,8.819999694824219,9.100000381469727,29012635.0,9.053905487060547
2019-02-28,9.4399995803833,9.069999694824219,9.180000305175781,9.199999809265137,18134663.0,9.153398513793945
2019-03-01,10.079999923706055,9.149999618530273,9.329999923706055,9.789999961853027,31770694.0,9.740409851074219
2019-03-04,10.770000457763672,9.800000190734863,9.800000190734863,10.770000457763672,44636720.0,10.715447425842285
2019-03-05,11.850000381469727,10.819999694824219,10.970000267028809,11.850000381469727,50307506.0,11.789976119995117
2019-03-06,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-07,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-08,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-11,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-12,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-13,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-14,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-15,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-18,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-19,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-20,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-21,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.789976119995117
2019-03-22,15.300000190734863,13.800000190734863,15.279999732971191,14.270000457763672,92778820.0,14.197718620300293
2019-03-25,14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0.0,14.197718620300293
2019-03-26,16.969999313354492,14.130000114440918,16.56999969482422,14.130000114440918,104505590.0,14.058426856994629
2019-03-27,14.279999732971191,13.020000457763672,13.600000381469727,14.170000076293945,66210510.0,14.098224639892578
2019-03-28,14.600000381469727,13.600000381469727,13.75,13.609999656677246,49747694.0,13.541060447692871
2019-03-29,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.541060447692871
2019-04-01,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.541060447692871
2019-04-02,18.1200008392334,16.260000228881836,18.1200008392334,17.239999771118164,78319232.0,17.152673721313477
2019-04-03,18.959999084472656,17.110000610351562,17.299999237060547,18.43000030517578,112620643.0,18.336647033691406
2019-04-04,19.690000534057617,17.360000610351562,17.3700008392334,18.440000534057617,94026939.0,18.346595764160156
2019-04-08,19.65999984741211,17.700000762939453,19.0,18.25,78713982.0,18.15755844116211
2019-04-09,18.489999771118164,16.760000228881836,18.489999771118164,17.219999313354492,59941685.0,17.13277244567871
2019-04-10,17.600000381469727,16.68000030517578,17.0,17.06999969482422,42615516.0,16.98353385925293
2019-04-11,16.979999542236328,15.880000114440918,16.860000610351562,16.0,51149316.0,15.918954849243164
2019-04-12,16.1299991607666,15.300000190734863,16.1299991607666,15.789999961853027,36920921.0,15.710018157958984
2019-04-15,16.40999984741211,15.729999542236328,15.920000076293945,15.90999984741211,32675965.0,15.829410552978516
2019-04-16,16.299999237060547,15.699999809265137,15.789999961853027,16.299999237060547,30094479.0,16.217435836791992
2019-04-17,16.65999984741211,16.1299991607666,16.389999389648438,16.65999984741211,37980955.0,16.575611114501953
2019-04-18,18.280000686645508,16.790000915527344,16.790000915527344,17.959999084472656,74070049.0,17.86902618408203
2019-04-19,17.799999237060547,16.90999984741211,17.5,17.450000762939453,49122922.0,17.361610412597656
2019-04-22,17.790000915527344,16.610000610351562,17.709999084472656,16.6299991607666,37133710.0,16.54576301574707
2019-04-23,16.639999389648438,15.020000457763672,16.639999389648438,15.140000343322754,40123479.0,15.063311576843262
2019-04-24,15.300000190734863,14.350000381469727,15.020000457763672,14.699999809265137,31921669.0,14.625539779663086
2019-04-25,14.760000228881836,13.800000190734863,14.760000228881836,13.890000343322754,29551281.0,13.819643020629883
2019-04-26,13.850000381469727,13.3100004196167,13.699999809265137,13.520000457763672,25288803.0,13.451517105102539
2019-05-06,13.75,12.430000305175781,13.0,12.699999809265137,31541597.0,12.635669708251953
2019-05-07,13.399999618530273,12.739999771118164,12.739999771118164,13.260000228881836,26918834.0,13.19283390045166
2019-05-08,13.979999542236328,12.800000190734863,13.029999732971191,13.729999542236328,38546473.0,13.660451889038086
2019-05-09,13.729999542236328,13.0,13.479999542236328,13.079999923706055,26755894.0,13.013745307922363
2019-05-10,13.899999618530273,12.8100004196167,13.1899995803833,13.890000343322754,39270182.0,13.819643020629883
2019-05-13,13.819999694824219,13.420000076293945,13.600000381469727,13.670000076293945,22182622.0,13.600757598876953
2019-05-14,13.869999885559082,13.300000190734863,13.380000114440918,13.510000228881836,25922193.0,13.441567420959473
2019-05-15,13.850000381469727,13.5,13.699999809265137,13.800000190734863,22725779.0,13.730097770690918
2019-05-16,14.1899995803833,13.619999885559082,13.729999542236328,13.819999694824219,25827128.0,13.74999713897705
2019-05-17,13.760000228881836,12.949999809265137,13.739999771118164,12.989999771118164,27310193.0,12.924201011657715
2019-05-20,13.449999809265137,12.880000114440918,12.979999542236328,13.40999984741211,21474110.0,13.342074394226074
2019-05-21,13.949999809265137,13.380000114440918,13.4399995803833,13.680000305175781,24131688.0,13.610706329345703
2019-05-22,13.850000381469727,13.180000305175781,13.819999694824219,13.399999618530273,18813077.0,13.332123756408691
2019-05-23,13.739999771118164,13.119999885559082,13.4399995803833,13.289999961853027,18607382.0,13.222681999206543
2019-05-24,13.270000457763672,12.699999809265137,13.079999923706055,12.699999809265137,20530902.0,12.635669708251953
2019-05-27,13.270000457763672,12.6899995803833,12.8100004196167,13.170000076293945,16056315.0,13.103289604187012
2019-05-28,13.649999618530273,13.180000305175781,13.180000305175781,13.329999923706055,22056624.0,13.262478828430176
2019-05-29,13.6899995803833,13.229999542236328,13.329999923706055,13.430000305175781,20786643.0,13.36197280883789
2019-05-30,13.5,13.0,13.300000190734863,13.180000305175781,16378587.0,13.113239288330078
2019-05-31,13.350000381469727,13.050000190734863,13.260000228881836,13.079999923706055,15510748.0,13.013745307922363
2019-06-03,13.380000114440918,12.770000457763672,13.279999732971191,12.800000190734863,16690999.0,12.735163688659668
2019-06-04,12.819999694824219,11.5600004196167,12.800000190734863,11.850000381469727,28904015.0,11.789976119995117
2019-06-05,12.020000457763672,11.460000038146973,11.989999771118164,11.619999885559082,17158333.0,11.561141014099121
2019-06-06,11.6899995803833,11.119999885559082,11.670000076293945,11.279999732971191,14882136.0,11.222862243652344
2019-06-10,11.430000305175781,11.130000114440918,11.359999656677246,11.40999984741211,11123920.0,11.352204322814941
2019-06-11,12.079999923706055,11.300000190734863,11.40999984741211,12.050000190734863,20174555.0,11.98896312713623
2019-06-12,12.210000038146973,11.84000015258789,11.989999771118164,11.9399995803833,15106217.0,11.87951946258545
2019-06-13,12.079999923706055,11.8100004196167,11.899999618530273,12.010000228881836,10882767.0,11.949165344238281
2019-06-14,13.119999885559082,12.09000015258789,12.119999885559082,12.460000038146973,33352630.0,12.396885871887207
2019-06-17,12.449999809265137,12.010000228881836,12.220000267028809,12.119999885559082,13974162.0,12.058608055114746
2019-06-18,12.109999656677246,11.800000190734863,12.079999923706055,11.859999656677246,11688705.0,11.799924850463867
2019-06-19,12.350000381469727,12.0,12.180000305175781,12.039999961853027,12683724.0,11.979013442993164
2019-06-20,12.579999923706055,11.819999694824219,12.050000190734863,12.420000076293945,19113045.0,12.357089042663574
2019-06-21,12.859999656677246,12.369999885559082,12.399999618530273,12.8100004196167,25093024.0,12.74511432647705
2019-06-24,12.899999618530273,12.5600004196167,12.819999694824219,12.729999542236328,16193490.0,12.665517807006836
2019-06-25,12.949999809265137,12.539999961853027,12.760000228881836,12.880000114440918,21298627.0,12.814759254455566
2019-06-26,14.100000381469727,12.600000381469727,12.779999732971191,13.789999961853027,32851114.0,13.720149040222168
2019-06-27,14.25,13.25,13.4399995803833,13.359999656677246,46811149.0,13.292326927185059
2019-06-28,13.430000305175781,12.859999656677246,13.369999885559082,12.9399995803833,20570717.0,12.893756866455078
2019-07-01,13.420000076293945,13.029999732971191,13.199999809265137,13.199999809265137,17234974.0,13.152827262878418
2019-07-02,14.520000457763672,14.010000228881836,14.520000457763672,14.170000076293945,63645743.0,14.11936092376709
2019-07-03,15.59000015258789,13.800000190734863,14.170000076293945,15.59000015258789,72537671.0,15.534286499023438
2019-07-04,17.139999389648438,15.279999732971191,15.649999618530273,16.290000915527344,107202116.0,16.231786727905273
2019-07-05,16.450000762939453,15.5,15.869999885559082,15.520000457763672,59876139.0,15.464537620544434
2019-07-08,16.5,14.34000015258789,15.449999809265137,16.25,70257334.0,16.19192886352539
2019-07-09,16.600000381469727,15.65999984741211,15.800000190734863,16.1200008392334,54835389.0,16.062393188476562
2019-07-10,16.260000228881836,15.3100004196167,15.989999771118164,15.40999984741211,39749309.0,15.35492992401123
2019-07-11,15.770000457763672,14.970000267028809,15.630000114440918,15.100000381469727,32616592.0,15.046038627624512
2019-07-12,14.960000038146973,14.5,14.880000114440918,14.65999984741211,26525391.0,14.607609748840332
2019-07-15,16.079999923706055,14.680000305175781,14.75,16.030000686645508,52133270.0,15.972715377807617
2019-07-16,16.350000381469727,15.699999809265137,15.800000190734863,15.760000228881836,40589510.0,15.703679084777832
2019-07-17,16.600000381469727,15.800000190734863,16.079999923706055,16.100000381469727,44903408.0,16.042465209960938
2019-07-18,16.3700008392334,15.5,15.699999809265137,15.869999885559082,40597377.0,15.813285827636719
2019-07-19,16.18000030517578,15.729999542236328,15.850000381469727,15.890000343322754,29375464.0,15.83321475982666
2019-07-22,15.75,14.859999656677246,15.729999542236328,14.899999618530273,32247997.0,14.846752166748047
2019-07-23,15.479999542236328,14.819999694824219,14.869999885559082,15.319999694824219,22050418.0,15.265251159667969
2019-07-24,15.779999732971191,15.300000190734863,15.4399995803833,15.390000343322754,26413066.0,15.335001945495605
2019-07-25,15.529999732971191,15.180000305175781,15.369999885559082,15.279999732971191,22025432.0,15.225394248962402
2019-07-26,15.510000228881836,15.020000457763672,15.25,15.40999984741211,20967064.0,15.35492992401123
2019-07-29,15.75,15.359999656677246,15.5,15.649999618530273,21684723.0,15.594072341918945
2019-07-30,15.75,15.430000305175781,15.520000457763672,15.539999961853027,19640194.0,15.484465599060059
2019-07-31,15.680000305175781,15.140000343322754,15.449999809265137,15.600000381469727,24467119.0,15.544251441955566
2019-08-01,15.470000267028809,14.960000038146973,15.399999618530273,14.979999542236328,21514983.0,14.92646598815918
2019-08-02,14.520000457763672,13.90999984741211,14.5,14.329999923706055,28485078.0,14.278789520263672
2019-08-05,14.569999694824219,14.050000190734863,14.1899995803833,14.119999885559082,18243902.0,14.069540023803711
2019-08-06,14.239999771118164,13.109999656677246,13.600000381469727,13.90999984741211,28535246.0,13.86029052734375
2019-08-07,14.079999923706055,13.329999923706055,13.949999809265137,13.390000343322754,15623056.0,13.342148780822754
2019-08-08,14.729999542236328,13.670000076293945,13.670000076293945,14.729999542236328,41435221.0,14.677359580993652
2019-08-09,15.180000305175781,14.550000190734863,15.180000305175781,14.989999771118164,45845371.0,14.936430931091309
2019-08-12,15.0600004196167,14.65999984741211,14.8100004196167,14.930000305175781,23435399.0,14.876646041870117
2019-08-13,16.0,14.600000381469727,14.699999809265137,15.670000076293945,41623509.0,15.614001274108887
2019-08-14,17.239999771118164,15.899999618530273,16.09000015258789,17.239999771118164,68686230.0,17.178390502929688
2019-08-15,18.6200008392334,16.5,16.610000610351562,16.829999923706055,99826083.0,16.769855499267578
2019-08-16,16.8799991607666,16.030000686645508,16.719999313354492,16.09000015258789,66591329.0,16.032499313354492
2019-08-19,16.350000381469727,15.850000381469727,15.949999809265137,16.270000457763672,46210491.0,16.211856842041016
2019-08-20,17.309999465942383,16.020000457763672,16.219999313354492,17.190000534057617,72375287.0,17.128568649291992
2019-08-21,17.190000534057617,16.5,16.899999618530273,16.729999542236328,45660570.0,16.670211791992188
2019-08-22,17.360000610351562,16.760000228881836,16.860000610351562,16.850000381469727,50221615.0,16.789783477783203
2019-08-23,17.020000457763672,16.350000381469727,16.600000381469727,16.40999984741211,34072646.0,16.351356506347656
2019-08-26,16.950000762939453,15.869999885559082,15.989999771118164,16.68000030517578,36697385.0,16.620391845703125
2019-08-27,16.969999313354492,16.520000457763672,16.68000030517578,16.8700008392334,38425011.0,16.80971336364746
2019-08-28,17.920000076293945,16.709999084472656,16.809999465942383,17.260000228881836,63629631.0,17.198318481445312
2019-08-29,17.700000762939453,16.959999084472656,17.15999984741211,17.270000457763672,41378557.0,17.208282470703125
2019-08-30,18.979999542236328,17.229999542236328,17.329999923706055,18.610000610351562,90640509.0,18.543495178222656
2019-09-02,19.469999313354492,18.190000534057617,18.270000457763672,18.389999389648438,96258210.0,18.32427978515625
2019-09-03,18.780000686645508,17.950000762939453,18.309999465942383,18.450000762939453,62171237.0,18.38406753540039
2019-09-04,18.34000015258789,17.8799991607666,18.290000915527344,18.0,45396498.0,17.9356746673584
2019-09-05,19.389999389648438,18.270000457763672,18.700000762939453,18.6200008392334,75696710.0,18.55345916748047
2019-09-06,18.579999923706055,18.110000610351562,18.450000762939453,18.270000457763672,39734178.0,18.204710006713867
2019-09-09,18.75,18.15999984741211,18.450000762939453,18.649999618530273,41699449.0,18.583351135253906
2019-09-10,19.350000381469727,18.420000076293945,18.709999084472656,18.479999542236328,52077986.0,18.413957595825195
2019-09-11,18.25,17.56999969482422,18.200000762939453,17.690000534057617,45691824.0,17.62678337097168
2019-09-12,17.889999389648438,17.520000457763672,17.799999237060547,17.770000457763672,20927273.0,17.706497192382812
2019-09-16,17.829999923706055,17.420000076293945,17.799999237060547,17.6299991607666,25886320.0,17.56699562072754
2019-09-17,18.100000381469727,17.09000015258789,17.6200008392334,17.200000762939453,36194736.0,17.138534545898438
2019-09-18,17.219999313354492,16.690000534057617,17.200000762939453,16.81999969482422,24637965.0,16.759891510009766
2019-09-19,17.579999923706055,16.75,17.0,17.5,25054822.0,17.437461853027344
2019-09-20,17.56999969482422,17.100000381469727,17.489999771118164,17.56999969482422,22304768.0,17.50720977783203
2019-09-23,17.690000534057617,17.15999984741211,17.350000381469727,17.360000610351562,17297644.0,17.297962188720703
2019-09-24,17.420000076293945,17.0,17.399999618530273,17.010000228881836,19767751.0,16.9492130279541
2019-09-25,17.350000381469727,16.670000076293945,17.0,16.68000030517578,23247369.0,16.620391845703125
2019-09-26,16.670000076293945,15.100000381469727,16.670000076293945,15.460000038146973,34243515.0,15.404751777648926
2019-09-27,15.649999618530273,15.289999961853027,15.479999542236328,15.390000343322754,15360039.0,15.335001945495605
2019-09-30,15.670000076293945,15.100000381469727,15.550000190734863,15.109999656677246,11992402.0,15.056001663208008
2019-10-08,15.199999809265137,14.699999809265137,15.140000343322754,14.800000190734863,13896464.0,14.747110366821289
2019-10-09,15.069999694824219,14.680000305175781,14.729999542236328,15.039999961853027,12869114.0,14.986251831054688
2019-10-10,15.270000457763672,14.960000038146973,15.050000190734863,15.180000305175781,11720737.0,15.125752449035645
2019-10-11,15.239999771118164,14.779999732971191,15.229999542236328,15.039999961853027,15018211.0,14.986251831054688
2019-10-14,15.5,15.0600004196167,15.25,15.390000343322754,18386818.0,15.335001945495605
2019-10-15,15.369999885559082,14.770000457763672,15.369999885559082,14.930000305175781,15439787.0,14.876646041870117
2019-10-16,15.010000228881836,14.350000381469727,14.899999618530273,14.399999618530273,17613202.0,14.348539352416992
2019-10-17,14.640000343322754,14.260000228881836,14.260000228881836,14.34000015258789,11495321.0,14.288753509521484
2019-10-18,14.479999542236328,13.850000381469727,14.380000114440918,13.979999542236328,13505417.0,13.930039405822754
2019-10-21,14.680000305175781,13.550000190734863,14.0,14.359999656677246,19917414.0,14.30868148803711
2019-10-22,14.449999809265137,14.149999618530273,14.270000457763672,14.319999694824219,10679417.0,14.268824577331543
2019-10-23,14.350000381469727,14.039999961853027,14.270000457763672,14.270000457763672,8421799.0,14.21900463104248
2019-10-24,14.760000228881836,14.079999923706055,14.270000457763672,14.739999771118164,24759760.0,14.687324523925781
2019-10-25,14.699999809265137,14.0,14.0,14.520000457763672,17720557.0,14.468111038208008
2019-10-28,14.970000267028809,14.550000190734863,14.960000038146973,14.739999771118164,21171510.0,14.687324523925781
2019-10-29,14.779999732971191,14.180000305175781,14.779999732971191,14.1899995803833,14159061.0,14.139289855957031
2019-10-30,14.550000190734863,14.109999656677246,14.239999771118164,14.260000228881836,11168660.0,14.209039688110352
2019-10-31,14.449999809265137,13.800000190734863,14.449999809265137,13.8100004196167,12855545.0,13.760647773742676
2019-11-01,13.800000190734863,13.210000038146973,13.640000343322754,13.75,15431673.0,13.700861930847168
2019-11-04,13.880000114440918,13.529999732971191,13.8100004196167,13.579999923706055,11477585.0,13.531469345092773
2019-11-05,13.75,13.289999961853027,13.670000076293945,13.619999885559082,12259355.0,13.57132625579834
2019-11-06,14.640000343322754,13.699999809265137,13.729999542236328,14.390000343322754,30587959.0,14.33857536315918
2019-11-07,14.270000457763672,13.899999618530273,14.1899995803833,14.069999694824219,16369434.0,14.019718170166016
2019-11-08,14.359999656677246,14.0,14.25,14.09000015258789,9881783.0,14.039647102355957
2019-11-11,14.0,13.479999542236328,14.0,13.510000228881836,12524185.0,13.46172046661377
2019-11-12,13.760000228881836,13.34000015258789,13.569999694824219,13.649999618530273,9039055.0,13.601219177246094
2019-11-13,13.739999771118164,13.460000038146973,13.680000305175781,13.550000190734863,6068150.0,13.501577377319336
2019-11-14,14.079999923706055,13.670000076293945,13.890000343322754,13.710000038146973,13544624.0,13.661005020141602
2019-11-15,14.069999694824219,13.329999923706055,13.59000015258789,13.859999656677246,16556491.0,13.810468673706055
2019-11-18,13.829999923706055,13.5600004196167,13.800000190734863,13.819999694824219,9014951.0,13.770611763000488
2019-11-19,14.15999984741211,13.699999809265137,13.84000015258789,14.079999923706055,14406992.0,14.029683113098145
2019-11-20,14.220000267028809,13.989999771118164,14.130000114440918,14.1899995803833,14789932.0,14.139289855957031
2019-11-21,14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0.0,14.139289855957031
2019-11-22,14.079999923706055,12.829999923706055,12.829999923706055,13.609999656677246,25848313.0,13.561362266540527
2019-11-25,13.420000076293945,13.020000457763672,13.369999885559082,13.199999809265137,14137207.0,13.152827262878418
2019-11-26,13.800000190734863,13.3100004196167,13.3100004196167,13.380000114440918,12804449.0,13.332184791564941
2019-11-27,13.529999732971191,13.119999885559082,13.399999618530273,13.420000076293945,11462548.0,13.372041702270508
2019-11-28,13.449999809265137,13.220000267028809,13.300000190734863,13.399999618530273,7234296.0,13.352112770080566
2019-11-29,13.529999732971191,13.3100004196167,13.529999732971191,13.4399995803833,6914573.0,13.391969680786133
2019-12-02,13.529999732971191,13.260000228881836,13.430000305175781,13.289999961853027,6735067.0,13.24250602722168
2019-12-03,13.350000381469727,13.100000381469727,13.279999732971191,13.3100004196167,6493843.0,13.262434959411621
2019-12-04,13.399999618530273,13.170000076293945,13.199999809265137,13.300000190734863,5720777.0,13.252470970153809
2019-12-05,13.359999656677246,13.25,13.300000190734863,13.34000015258789,6804553.0,13.292327880859375
2019-12-06,13.489999771118164,13.319999694824219,13.380000114440918,13.430000305175781,12045684.0,13.38200569152832
2019-12-09,13.470000267028809,13.300000190734863,13.399999618530273,13.380000114440918,6569537.0,13.332184791564941
2019-12-10,13.359999656677246,13.15999984741211,13.359999656677246,13.25,9743989.0,13.202649116516113
2019-12-11,13.399999618530273,13.199999809265137,13.199999809265137,13.329999923706055,9717415.0,13.282362937927246
2019-12-12,13.739999771118164,13.239999771118164,13.260000228881836,13.649999618530273,19065682.0,13.601219177246094
2019-12-13,13.880000114440918,13.550000190734863,13.720000267028809,13.770000457763672,16088229.0,13.72079086303711
2019-12-16,14.25,13.770000457763672,13.859999656677246,14.1899995803833,22506131.0,14.139289855957031
2019-12-17,14.289999961853027,13.9399995803833,14.199999809265137,14.210000038146973,25349556.0,14.159218788146973
2019-12-18,14.890000343322754,14.09000015258789,14.5600004196167,14.140000343322754,34188174.0,14.089468955993652
2019-12-19,14.0,13.800000190734863,14.0,13.930000305175781,16047401.0,13.880219459533691
2019-12-20,13.850000381469727,13.579999923706055,13.800000190734863,13.710000038146973,16403471.0,13.661005020141602
2019-12-23,13.75,13.430000305175781,13.640000343322754,13.449999809265137,9205284.0,13.401933670043945
2019-12-24,13.600000381469727,13.4399995803833,13.4399995803833,13.600000381469727,6369596.0,13.551398277282715
2019-12-25,13.640000343322754,13.5,13.619999885559082,13.5600004196167,6460093.0,13.511541366577148
2019-12-26,13.619999885559082,13.350000381469727,13.59000015258789,13.5,8378061.0,13.45175552368164
2019-12-27,13.550000190734863,13.3100004196167,13.470000267028809,13.420000076293945,9933255.0,13.372041702270508
2019-12-30,13.4399995803833,13.140000343322754,13.430000305175781,13.350000381469727,7152669.0,13.302291870117188
2019-12-31,13.4399995803833,13.25,13.300000190734863,13.380000114440918,7480274.0,13.332184791564941
2020-01-02,13.729999542236328,13.449999809265137,13.579999923706055,13.699999809265137,14723184.0,13.651041030883789
2020-01-03,13.949999809265137,13.619999885559082,13.760000228881836,13.859999656677246,18504001.0,13.810468673706055
2020-01-06,14.15999984741211,13.699999809265137,14.15999984741211,13.8100004196167,19811095.0,13.760647773742676
2020-01-07,13.859999656677246,13.65999984741211,13.739999771118164,13.859999656677246,13643087.0,13.810468673706055
2020-01-08,15.25,15.25,15.25,15.25,63183777.0,15.195501327514648
2020-01-09,14.789999961853027,14.430000305175781,14.550000190734863,14.569999694824219,36829022.0,14.517931938171387
2020-01-10,14.6899995803833,14.1899995803833,14.59000015258789,14.329999923706055,20461598.0,14.278789520263672
2020-01-13,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,13518076.0,14.248896598815918
2020-01-14,14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,16080484.0,14.318646430969238
2020-01-15,14.289999961853027,14.050000190734863,14.289999961853027,14.069999694824219,11003129.0,14.019718170166016
2020-01-16,14.449999809265137,14.069999694824219,14.15999984741211,14.119999885559082,14763009.0,14.069540023803711
2020-01-17,14.199999809265137,13.970000267028809,14.119999885559082,14.010000228881836,8633448.0,13.959933280944824
2020-01-20,14.279999732971191,14.0,14.010000228881836,14.279999732971191,10994861.0,14.228967666625977
2020-01-21,14.300000190734863,14.020000457763672,14.289999961853027,14.029999732971191,9013563.0,13.97986125946045
2020-01-22,14.09000015258789,13.539999961853027,14.050000190734863,13.859999656677246,10607878.0,13.810468673706055
2020-01-23,14.260000228881836,13.579999923706055,13.829999923706055,13.720000267028809,14873329.0,13.67096996307373
2020-02-03,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,1612600.0,12.305865287780762
2020-02-04,11.800000190734863,11.119999885559082,11.119999885559082,11.510000228881836,26593215.0,11.468867301940918
2020-02-05,12.069999694824219,11.550000190734863,11.720000267028809,11.649999618530273,19310564.0,11.608366966247559
2020-02-06,11.979999542236328,11.449999809265137,11.609999656677246,11.819999694824219,18401652.0,11.777759552001953
2020-02-07,11.979999542236328,11.670000076293945,11.739999771118164,11.90999984741211,16231593.0,11.867437362670898
2020-02-10,12.229999542236328,11.800000190734863,11.850000381469727,12.180000305175781,15502087.0,12.136472702026367
2020-02-11,12.350000381469727,12.109999656677246,12.180000305175781,12.210000038146973,13866534.0,12.166365623474121
2020-02-12,12.319999694824219,12.079999923706055,12.100000381469727,12.289999961853027,13192670.0,12.246079444885254
2020-02-13,12.489999771118164,12.100000381469727,12.220000267028809,12.109999656677246,14419002.0,12.066722869873047
2020-02-14,12.15999984741211,11.9399995803833,12.119999885559082,12.050000190734863,13867406.0,12.006937980651855
2020-02-17,12.680000305175781,12.079999923706055,12.100000381469727,12.670000076293945,23892063.0,12.62472152709961
2020-02-18,13.180000305175781,12.699999809265137,12.699999809265137,12.949999809265137,24955275.0,12.90372085571289
2020-02-19,13.140000343322754,12.699999809265137,12.859999656677246,12.779999732971191,17887621.0,12.734328269958496
2020-02-20,12.930000305175781,12.579999923706055,12.859999656677246,12.930000305175781,16546424.0,12.883792877197266
2020-02-21,13.180000305175781,12.850000381469727,12.9399995803833,12.970000267028809,33348789.0,12.923649787902832
2020-02-24,13.069999694824219,12.729999542236328,12.829999923706055,12.970000267028809,19832406.0,12.923649787902832
2020-02-25,12.75,12.0600004196167,12.699999809265137,12.579999923706055,31953227.0,12.535043716430664
2020-02-26,13.800000190734863,12.289999961853027,12.399999618530273,13.15999984741211,55738634.0,13.112970352172852
2020-02-27,13.069999694824219,12.460000038146973,13.020000457763672,12.640000343322754,31623510.0,12.594829559326172
2020-02-28,12.289999961853027,11.819999694824219,12.229999542236328,11.850000381469727,24395792.0,11.807652473449707
2020-03-02,12.260000228881836,11.880000114440918,11.880000114440918,12.199999809265137,13926017.0,12.156401634216309
2020-03-03,12.600000381469727,12.199999809265137,12.329999923706055,12.289999961853027,18814461.0,12.246079444885254
2020-03-04,12.430000305175781,12.130000114440918,12.199999809265137,12.350000381469727,11726536.0,12.305865287780762
2020-03-05,12.859999656677246,12.399999618530273,12.5,12.800000190734863,23980889.0,12.754257202148438
2020-03-06,12.6899995803833,12.510000228881836,12.619999885559082,12.520000457763672,15602358.0,12.475257873535156
2020-03-09,12.390000343322754,12.0,12.3100004196167,12.050000190734863,16469401.0,12.006937980651855
2020-03-10,12.229999542236328,11.729999542236328,11.800000190734863,12.220000267028809,14569891.0,12.17633056640625
2020-03-11,12.550000190734863,12.210000038146973,12.25,12.220000267028809,16371216.0,12.17633056640625
2020-03-12,12.119999885559082,11.8100004196167,12.010000228881836,11.890000343322754,13161571.0,11.847509384155273
2020-03-13,11.819999694824219,11.289999961853027,11.479999542236328,11.609999656677246,14412421.0,11.568509101867676
2020-03-16,11.869999885559082,11.1899995803833,11.800000190734863,11.199999809265137,11828185.0,11.159975051879883
2020-03-17,11.399999618530273,10.520000457763672,11.220000267028809,10.949999809265137,12581670.0,10.910868644714355
2020-03-18,11.170000076293945,10.680000305175781,11.069999694824219,10.699999809265137,9073365.0,10.661761283874512
2020-03-19,10.890000343322754,10.420000076293945,10.680000305175781,10.800000190734863,10603788.0,10.761404991149902
2020-03-20,11.0,10.710000038146973,10.979999542236328,10.890000343322754,7038639.0,10.851082801818848
2020-03-23,10.649999618530273,10.1899995803833,10.600000381469727,10.300000190734863,8775545.0,10.263191223144531
2020-03-24,10.5600004196167,10.210000038146973,10.529999732971191,10.470000267028809,7142052.0,10.432583808898926
2020-03-25,10.75,10.609999656677246,10.670000076293945,10.6899995803833,7482460.0,10.6517972946167
2020-03-26,10.699999809265137,10.449999809265137,10.699999809265137,10.470000267028809,6370208.0,10.432583808898926
2020-03-27,10.680000305175781,10.510000228881836,10.579999923706055,10.520000457763672,6488169.0,10.482405662536621
2020-03-30,11.569999694824219,10.140000343322754,10.350000381469727,11.1899995803833,22961915.0,11.150010108947754
2020-03-31,11.760000228881836,10.899999618530273,11.0,11.270000457763672,23476628.0,11.229724884033203
2020-04-01,11.390000343322754,11.029999732971191,11.100000381469727,11.069999694824219,10803140.0,11.030439376831055
2020-04-02,11.380000114440918,10.8100004196167,10.8100004196167,11.239999771118164,11820973.0,11.19983196258545
2020-04-03,11.350000381469727,11.050000190734863,11.170000076293945,11.050000190734863,11116565.0,11.01051139831543
2020-04-07,11.479999542236328,11.130000114440918,11.1899995803833,11.350000381469727,13576920.0,11.309439659118652
2020-04-08,11.880000114440918,11.300000190734863,11.380000114440918,11.680000305175781,23146280.0,11.638259887695312
2020-04-09,12.039999961853027,11.619999885559082,11.84000015258789,11.649999618530273,18836054.0,11.608366966247559
2020-04-10,11.850000381469727,11.40999984741211,11.609999656677246,11.729999542236328,18392953.0,11.688080787658691
2020-04-13,12.079999923706055,11.550000190734863,11.600000381469727,11.949999809265137,20866173.0,11.907294273376465
2020-04-14,11.930000305175781,11.649999618530273,11.84000015258789,11.829999923706055,14343348.0,11.787723541259766
2020-04-15,11.800000190734863,11.520000457763672,11.800000190734863,11.5600004196167,14405133.0,11.518689155578613
2020-04-16,11.609999656677246,11.329999923706055,11.460000038146973,11.399999618530273,11832360.0,11.359259605407715
2020-04-17,11.489999771118164,11.34000015258789,11.489999771118164,11.380000114440918,9024768.0,11.33933162689209
2020-04-20,11.550000190734863,11.380000114440918,11.399999618530273,11.520000457763672,7497029.0,11.478832244873047
2020-04-21,11.729999542236328,11.420000076293945,11.520000457763672,11.630000114440918,12487161.0,11.588438034057617
2020-04-22,12.289999961853027,11.350000381469727,11.520000457763672,11.899999618530273,22631105.0,11.857473373413086
2020-04-23,12.359999656677246,11.710000038146973,11.90999984741211,12.1899995803833,36047117.0,12.14643669128418
2020-04-24,12.229999542236328,11.699999809265137,12.0,11.949999809265137,25025036.0,11.907294273376465
2020-04-27,11.829999923706055,11.199999809265137,11.829999923706055,11.289999961853027,15989881.0,11.249653816223145
2020-04-28,11.369999885559082,10.510000228881836,11.300000190734863,10.760000228881836,16556165.0,10.721548080444336
2020-04-29,10.899999618530273,10.609999656677246,10.699999809265137,10.720000267028809,6718523.0,10.681690216064453
2020-04-30,11.149999618530273,10.899999618530273,10.899999618530273,11.029999732971191,10681326.0,10.990582466125488
2020-05-06,11.25,10.8100004196167,10.850000381469727,11.1899995803833,9286351.0,11.150010108947754
2020-05-07,11.34000015258789,11.079999923706055,11.149999618530273,11.09000015258789,9737028.0,11.050368309020996
2020-05-08,11.279999732971191,11.100000381469727,11.130000114440918,11.180000305175781,8526898.0,11.140047073364258
2020-05-11,11.4399995803833,11.1899995803833,11.1899995803833,11.319999694824219,12558209.0,11.279545783996582
2020-05-12,11.619999885559082,11.220000267028809,11.34000015258789,11.569999694824219,16976557.0,11.52865219116211
2020-05-13,11.550000190734863,11.350000381469727,11.470000267028809,11.380000114440918,10819151.0,11.33933162689209
2020-05-14,11.6899995803833,11.229999542236328,11.329999923706055,11.489999771118164,16278766.0,11.448938369750977
2020-05-15,11.6899995803833,11.430000305175781,11.460000038146973,11.510000228881836,14254150.0,11.468867301940918
2020-05-18,12.039999961853027,11.479999542236328,11.510000228881836,11.880000114440918,24958654.0,11.837545394897461
2020-05-19,11.760000228881836,11.600000381469727,11.75,11.710000038146973,14420167.0,11.668152809143066
2020-05-20,11.819999694824219,11.229999542236328,11.680000305175781,11.300000190734863,14817526.0,11.259617805480957
2020-05-21,11.369999885559082,11.09000015258789,11.289999961853027,11.119999885559082,9803485.0,11.08026123046875
2020-05-22,11.229999542236328,10.859999656677246,11.119999885559082,10.970000267028809,7573197.0,10.930797576904297
2020-05-25,11.119999885559082,10.920000076293945,10.960000038146973,11.0,4425083.0,10.960689544677734
2020-05-26,11.140000343322754,11.020000457763672,11.029999732971191,11.119999885559082,4763759.0,11.08026123046875
2020-05-27,11.180000305175781,10.949999809265137,11.149999618530273,10.979999542236328,5075007.0,10.940760612487793
2020-05-28,11.109999656677246,10.920000076293945,10.960000038146973,11.039999961853027,5681774.0,11.0005464553833
2020-05-29,11.050000190734863,10.9399995803833,11.010000228881836,11.039999961853027,4710971.0,11.0005464553833
2020-06-01,11.25,11.039999961853027,11.09000015258789,11.239999771118164,8361722.0,11.19983196258545
2020-06-02,11.600000381469727,11.199999809265137,11.279999732971191,11.369999885559082,11836543.0,11.329367637634277
2020-06-03,11.510000228881836,11.229999542236328,11.380000114440918,11.239999771118164,8624868.0,11.19983196258545
2020-06-04,11.329999923706055,11.109999656677246,11.279999732971191,11.119999885559082,5728800.0,11.08026123046875
2020-06-05,11.180000305175781,11.039999961853027,11.180000305175781,11.140000343322754,4740837.0,11.100190162658691
2020-06-08,11.210000038146973,11.130000114440918,11.15999984741211,11.149999618530273,3983619.0,11.110153198242188
2020-06-09,11.199999809265137,11.050000190734863,11.149999618530273,11.180000305175781,4850564.0,11.140047073364258
2020-06-10,11.180000305175781,11.039999961853027,11.140000343322754,11.050000190734863,4392351.0,11.01051139831543
2020-06-11,11.1899995803833,11.010000228881836,11.050000190734863,11.079999923706055,6293459.0,11.040403366088867
2020-06-12,11.0600004196167,10.880000114440918,10.970000267028809,10.989999771118164,5314221.0,10.950725555419922
2020-06-15,11.0,10.8100004196167,10.920000076293945,10.819999694824219,6120370.0,10.781332969665527
2020-06-16,10.949999809265137,10.850000381469727,10.890000343322754,10.930000305175781,5208809.0,10.89094066619873
2020-06-17,11.300000190734863,11.020000457763672,11.020000457763672,11.149999618530273,12536383.0,11.110153198242188
2020-06-18,11.09000015258789,10.930000305175781,11.09000015258789,10.949999809265137,7434942.0,10.910868644714355
2020-06-19,11.0,10.920000076293945,10.920000076293945,10.989999771118164,4610489.0,10.950725555419922
2020-06-22,11.180000305175781,10.949999809265137,10.989999771118164,11.140000343322754,8500292.0,11.100190162658691
2020-06-23,11.15999984741211,11.010000228881836,11.149999618530273,11.029999732971191,5429288.0,10.990582466125488
2020-06-24,11.029999732971191,10.920000076293945,11.010000228881836,10.930000305175781,4561572.0,10.89094066619873
2020-06-29,11.050000190734863,10.800000190734863,10.930000305175781,10.960000038146973,6720055.0,10.920832633972168
2020-06-30,10.989999771118164,10.899999618530273,10.920000076293945,10.979999542236328,5236198.0,10.940760612487793
2020-07-01,10.989999771118164,10.90999984741211,10.930000305175781,10.960000038146973,5394227.0,10.920832633972168
2020-07-02,11.170000076293945,10.90999984741211,10.920000076293945,11.149999618530273,12326792.0,11.110153198242188
2020-07-03,11.489999771118164,11.140000343322754,11.149999618530273,11.359999656677246,16893844.0,11.319402694702148
2020-07-06,12.020000457763672,11.420000076293945,11.479999542236328,11.869999885559082,26187383.0,11.827580451965332
2020-07-07,12.25,11.75,12.029999732971191,11.819999694824219,27480607.0,11.777759552001953
2020-07-08,13.0,11.770000457763672,11.8100004196167,13.0,58588723.0,12.953542709350586
2020-07-09,14.300000190734863,13.59000015258789,13.59000015258789,14.300000190734863,83847810.0,14.248896598815918
2020-07-10,14.699999809265137,13.59000015258789,14.699999809265137,13.760000228881836,68922729.0,13.710826873779297
2020-07-13,14.119999885559082,13.390000343322754,13.399999618530273,13.920000076293945,45584499.0,13.870254516601562
2020-07-14,15.300000190734863,13.800000190734863,13.829999923706055,14.609999656677246,67525238.0,14.557788848876953
2020-07-15,14.619999885559082,13.539999961853027,14.609999656677246,13.6899995803833,47395953.0,13.64107608795166
2020-07-16,14.25,13.199999809265137,13.529999732971191,13.300000190734863,37795181.0,13.252470970153809
2020-07-17,13.850000381469727,12.899999618530273,13.25,13.449999809265137,31293584.0,13.401933670043945
2020-07-20,14.800000190734863,13.510000228881836,13.510000228881836,14.800000190734863,56154905.0,14.747110366821289
2020-07-21,15.199999809265137,14.0,15.199999809265137,14.170000076293945,50342901.0,14.11936092376709
2020-07-22,14.789999961853027,13.800000190734863,14.0,14.5,46732280.0,14.448182106018066
2020-07-23,15.949999809265137,14.300000190734863,14.5,15.949999809265137,122159050.0,15.892999649047852
2020-07-24,17.15999984741211,15.199999809265137,15.699999809265137,15.300000190734863,126837069.0,15.300000190734863
2020-07-27,14.989999771118164,13.800000190734863,14.979999542236328,14.329999923706055,61227541.0,14.329999923706055
2020-07-28,14.739999771118164,13.960000038146973,14.100000381469727,14.260000228881836,37749112.0,14.260000228881836
2020-07-29,14.430000305175781,13.84000015258789,14.09000015258789,14.430000305175781,37678333.0,14.430000305175781
2020-07-30,14.720000267028809,14.010000228881836,14.369999885559082,14.109999656677246,35641565.0,14.109999656677246
2020-07-31,14.140000343322754,13.649999618530273,13.979999542236328,13.859999656677246,35707424.0,13.859999656677246
2020-08-03,14.819999694824219,14.0,14.0,14.739999771118164,50282318.0,14.739999771118164
2020-08-04,14.600000381469727,14.0600004196167,14.59000015258789,14.119999885559082,40985722.0,14.119999885559082
2020-08-05,14.449999809265137,13.75,14.029999732971191,14.260000228881836,31196160.0,14.260000228881836
2020-08-06,15.020000457763672,14.149999618530273,14.239999771118164,14.640000343322754,52339669.0,14.640000343322754
2020-08-07,15.979999542236328,14.149999618530273,14.449999809265137,15.289999961853027,75061209.0,15.289999961853027
2020-08-10,16.479999542236328,15.0600004196167,15.199999809265137,15.09000015258789,66786013.0,15.09000015258789
2020-08-11,16.600000381469727,14.800000190734863,14.970000267028809,16.600000381469727,64164120.0,16.600000381469727
2020-08-12,17.600000381469727,16.0,16.790000915527344,16.600000381469727,128234690.0,16.600000381469727
2020-08-13,17.389999389648438,15.670000076293945,16.149999618530273,16.799999237060547,86829935.0,16.799999237060547
2020-08-14,17.440000534057617,16.149999618530273,16.389999389648438,16.700000762939453,66888320.0,16.700000762939453
2020-08-17,17.25,16.0,16.450000762939453,16.81999969482422,65283131.0,16.81999969482422
2020-08-18,16.899999618530273,16.18000030517578,16.649999618530273,16.350000381469727,51799696.0,16.350000381469727
2020-08-19,16.350000381469727,15.5,16.290000915527344,15.619999885559082,46133853.0,15.619999885559082
2020-08-20,15.550000190734863,14.800000190734863,15.399999618530273,14.880000114440918,37433426.0,14.880000114440918
2020-08-21,15.149999618530273,14.6899995803833,14.930000305175781,14.989999771118164,24359613.0,14.989999771118164
2020-08-24,15.140000343322754,14.710000038146973,14.979999542236328,14.869999885559082,17743114.0,14.869999885559082
2020-08-25,15.020000457763672,14.180000305175781,14.970000267028809,14.279999732971191,29471544.0,14.279999732971191
2020-08-26,14.539999961853027,14.0,14.199999809265137,14.079999923706055,21157979.0,14.079999923706055
2020-08-27,14.260000228881836,13.8100004196167,14.039999961853027,14.140000343322754,16874884.0,14.140000343322754
2020-08-28,14.819999694824219,14.100000381469727,14.15999984741211,14.600000381469727,27976708.0,14.600000381469727
2020-08-31,14.800000190734863,14.300000190734863,14.460000038146973,14.5,23482421.0,14.5
2020-09-01,15.079999923706055,14.640000343322754,14.680000305175781,14.859999656677246,30496575.0,14.859999656677246
2020-09-02,14.819999694824219,14.300000190734863,14.699999809265137,14.430000305175781,22255562.0,14.430000305175781
2020-09-03,14.5,14.050000190734863,14.329999923706055,14.199999809265137,17789825.0,14.199999809265137
2020-09-04,14.180000305175781,13.880000114440918,14.0,14.130000114440918,13364481.0,14.130000114440918
2020-09-07,14.199999809265137,13.5600004196167,14.0,13.609999656677246,18643715.0,13.609999656677246
2020-09-08,13.770000457763672,13.279999732971191,13.729999542236328,13.579999923706055,15874051.0,13.579999923706055
2020-09-09,13.970000267028809,13.369999885559082,13.460000038146973,13.75,19539164.0,13.75
2020-09-10,13.800000190734863,12.800000190734863,13.760000228881836,12.850000381469727,19469835.0,12.850000381469727
2020-09-11,12.960000038146973,12.6899995803833,12.770000457763672,12.920000076293945,9264609.0,12.920000076293945
2020-09-14,13.130000114440918,12.930000305175781,12.930000305175781,13.0,8057864.0,13.0
2020-09-15,13.319999694824219,12.949999809265137,13.039999961853027,13.1899995803833,10264744.0,13.1899995803833
2020-09-16,13.170000076293945,12.739999771118164,13.170000076293945,12.850000381469727,9111103.0,12.850000381469727
2020-09-17,12.930000305175781,12.619999885559082,12.930000305175781,12.880000114440918,8964357.0,12.880000114440918
2020-09-18,13.130000114440918,12.829999923706055,12.869999885559082,13.130000114440918,11213965.0,13.130000114440918
2020-09-21,13.84000015258789,13.15999984741211,13.279999732971191,13.569999694824219,20921138.0,13.569999694824219
2020-09-22,13.5,13.1899995803833,13.369999885559082,13.220000267028809,10690170.0,13.220000267028809
2020-09-23,13.550000190734863,13.100000381469727,13.270000457763672,13.359999656677246,9166879.0,13.359999656677246
2020-09-24,13.289999961853027,12.859999656677246,13.239999771118164,12.880000114440918,10240860.0,12.880000114440918
2020-09-25,13.199999809265137,12.869999885559082,12.930000305175781,13.039999961853027,8894213.0,13.039999961853027
2020-09-28,13.069999694824219,12.680000305175781,13.039999961853027,12.710000038146973,7555903.0,12.710000038146973
2020-09-29,13.260000228881836,12.75,12.75,13.0600004196167,12935577.0,13.0600004196167
2020-09-30,13.300000190734863,12.960000038146973,13.029999732971191,13.239999771118164,12747482.0,13.239999771118164
2020-10-09,13.4399995803833,13.239999771118164,13.40999984741211,13.420000076293945,11745209.0,13.420000076293945
2020-10-12,13.859999656677246,13.3100004196167,13.399999618530273,13.789999961853027,17717314.0,13.789999961853027
2020-10-13,13.710000038146973,13.479999542236328,13.699999809265137,13.670000076293945,12104519.0,13.670000076293945
2020-10-14,13.9399995803833,13.380000114440918,13.699999809265137,13.390000343322754,13926435.0,13.390000343322754
2020-10-15,13.359999656677246,13.109999656677246,13.319999694824219,13.149999618530273,9586760.0,13.149999618530273
2020-10-16,13.279999732971191,12.960000038146973,13.130000114440918,13.079999923706055,7135394.0,13.079999923706055
2020-10-19,13.239999771118164,13.0600004196167,13.130000114440918,13.09000015258789,5996863.0,13.09000015258789
2020-10-20,13.1899995803833,12.850000381469727,13.0600004196167,13.180000305175781,6492760.0,13.180000305175781
2020-10-21,13.149999618530273,12.880000114440918,13.130000114440918,12.890000343322754,5871030.0,12.890000343322754
2020-10-22,12.90999984741211,12.680000305175781,12.819999694824219,12.75,5829126.0,12.75
2020-10-23,13.039999961853027,12.760000228881836,12.760000228881836,12.8100004196167,6901703.0,12.8100004196167
2020-10-26,12.760000228881836,12.5600004196167,12.729999542236328,12.600000381469727,5752981.0,12.600000381469727
2020-10-27,12.84000015258789,12.460000038146973,12.5,12.65999984741211,3898720.0,12.65999984741211