images/ch8/data/600079.csv - 66b0e0e2e7ca89466eaafe10 (master) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.130000114440918,6.849999904632568,7.130000114440918,6.900000095367432,17652912.0,6.5070295333862305
2010-01-05,7.150000095367432,6.889999866485596,6.909999847412109,7.125,16450206.0,6.719215393066406
2010-01-06,7.454999923706055,7.105000019073486,7.125,7.394999980926514,33758734.0,6.973836898803711
2010-01-07,7.420000076293945,7.144999980926514,7.349999904632568,7.184999942779541,17723110.0,6.775797367095947
2010-01-08,7.190000057220459,6.940000057220459,7.184999942779541,7.110000133514404,11556360.0,6.705069065093994
2010-01-11,7.315000057220459,7.0,7.175000190734863,7.204999923706055,16980296.0,6.794658184051514
2010-01-12,7.610000133514404,7.195000171661377,7.25,7.599999904632568,35734324.0,7.1671624183654785
2010-01-13,7.695000171661377,7.389999866485596,7.46999979019165,7.614999771118164,28321406.0,7.181307792663574
2010-01-14,7.690000057220459,7.514999866485596,7.614999771118164,7.664999961853027,24888158.0,7.228460311889648
2010-01-15,7.789999961853027,7.539999961853027,7.650000095367432,7.574999809265137,19905726.0,7.1435866355896
2010-01-18,7.744999885559082,7.449999809265137,7.579999923706055,7.704999923706055,19373736.0,7.266182899475098
2010-01-19,7.724999904632568,7.445000171661377,7.699999809265137,7.579999923706055,18355216.0,7.148301601409912
2010-01-20,7.579999923706055,7.224999904632568,7.579999923706055,7.230000019073486,17756398.0,6.818234920501709
2010-01-21,7.385000228881836,7.175000190734863,7.25,7.324999809265137,8382766.0,6.9078240394592285
2010-01-22,7.269999980926514,6.965000152587891,7.269999980926514,7.050000190734863,11040424.0,6.648487091064453
2010-01-25,7.125,6.989999771118164,7.050000190734863,7.03000020980835,4628112.0,6.62962532043457
2010-01-26,7.074999809265137,6.525000095367432,7.014999866485596,6.605000019073486,13897938.0,6.228830814361572
2010-01-27,6.804999828338623,6.539999961853027,6.614999771118164,6.710000038146973,8551908.0,6.327849864959717
2010-01-28,6.860000133514404,6.659999847412109,6.675000190734863,6.804999828338623,4886720.0,6.417438983917236
2010-01-29,7.099999904632568,6.75,6.789999961853027,6.940000057220459,9231702.0,6.544751167297363
2010-02-01,7.105000019073486,6.885000228881836,6.940000057220459,7.039999961853027,9484684.0,6.639055252075195
2010-02-02,7.114999771118164,6.954999923706055,7.079999923706055,6.974999904632568,4511660.0,6.577756881713867
2010-02-03,7.005000114440918,6.635000228881836,6.90500020980835,6.815000057220459,9896408.0,6.426869869232178
2010-02-04,6.929999828338623,6.710000038146973,6.815000057220459,6.849999904632568,6515444.0,6.459877014160156
2010-02-05,6.760000228881836,6.574999809265137,6.75,6.675000190734863,7278784.0,6.2948431968688965
2010-02-08,6.704999923706055,6.59499979019165,6.670000076293945,6.605000019073486,2379144.0,6.228830814361572
2010-02-09,6.675000190734863,6.574999809265137,6.639999866485596,6.605000019073486,2964094.0,6.228830814361572
2010-02-10,6.695000171661377,6.550000190734863,6.614999771118164,6.630000114440918,5791126.0,6.252405643463135
2010-02-11,6.800000190734863,6.619999885559082,6.625,6.739999771118164,8388142.0,6.356141090393066
2010-02-12,6.855000019073486,6.724999904632568,6.775000095367432,6.815000057220459,4119164.0,6.426869869232178
2010-02-22,6.90500020980835,6.755000114440918,6.755000114440918,6.824999809265137,4750628.0,6.436300754547119
2010-02-23,6.945000171661377,6.715000152587891,6.835000038146973,6.934999942779541,10874402.0,6.540036201477051
2010-02-24,7.224999904632568,6.940000057220459,6.940000057220459,7.195000171661377,13210644.0,6.785228729248047
2010-02-25,7.400000095367432,7.175000190734863,7.195000171661377,7.199999809265137,22729874.0,6.789943695068359
2010-02-26,7.534999847412109,7.099999904632568,7.150000095367432,7.414999961853027,21623628.0,6.992698669433594
2010-03-01,7.760000228881836,7.375,7.400000095367432,7.699999809265137,24020100.0,7.261467933654785
2010-03-02,7.739999771118164,7.545000076293945,7.675000190734863,7.710000038146973,15202092.0,7.270896911621094
2010-03-03,7.809999942779541,7.574999809265137,7.704999923706055,7.800000190734863,19531436.0,7.355772495269775
2010-03-04,7.90500020980835,7.445000171661377,7.809999942779541,7.610000133514404,29442688.0,7.17659330368042
2010-03-05,7.71999979019165,7.5,7.659999847412109,7.619999885559082,12570382.0,7.186023235321045
2010-03-08,7.760000228881836,7.590000152587891,7.630000114440918,7.699999809265137,10950042.0,7.261467933654785
2010-03-09,7.730000019073486,7.610000133514404,7.710000038146973,7.659999847412109,6245756.0,7.223745346069336
2010-03-10,7.735000133514404,7.394999980926514,7.65500020980835,7.40500020980835,12558480.0,6.983269214630127
2010-03-11,7.454999923706055,7.199999809265137,7.425000190734863,7.380000114440918,8719912.0,6.959692001342773
2010-03-12,7.480000019073486,7.25,7.380000114440918,7.320000171661377,13945874.0,6.903109550476074
2010-03-15,7.40500020980835,7.21999979019165,7.320000171661377,7.28000020980835,6419232.0,6.865386962890625
2010-03-16,7.380000114440918,7.239999771118164,7.324999809265137,7.295000076293945,6267150.0,6.879533290863037
2010-03-17,7.644999980926514,7.369999885559082,7.389999866485596,7.59499979019165,17003754.0,7.162447452545166
2010-03-18,7.630000114440918,7.525000095367432,7.599999904632568,7.570000171661377,8232270.0,7.138871192932129
2010-03-19,7.639999866485596,7.519999980926514,7.590000152587891,7.590000152587891,8013324.0,7.157732963562012
2010-03-22,7.980000019073486,7.579999923706055,7.590000152587891,7.920000076293945,21896136.0,7.468937873840332
2010-03-23,7.96999979019165,7.704999923706055,7.894999980926514,7.730000019073486,18686246.0,7.289758205413818
2010-03-24,7.885000228881836,7.550000190734863,7.679999828338623,7.650000095367432,16580830.0,7.214314937591553
2010-03-25,7.670000076293945,7.300000190734863,7.449999809265137,7.565000057220459,26073156.0,7.134155750274658
2010-03-26,7.630000114440918,7.5,7.510000228881836,7.534999847412109,13473180.0,7.105864524841309
2010-03-29,7.590000152587891,7.349999904632568,7.545000076293945,7.429999828338623,14805858.0,7.006844520568848
2010-03-30,7.449999809265137,7.324999809265137,7.425000190734863,7.375,14175114.0,6.954976558685303
2010-03-31,7.574999809265137,7.369999885559082,7.375,7.570000171661377,14891392.0,7.138871192932129
2010-04-01,7.614999771118164,7.510000228881836,7.550000190734863,7.579999923706055,14102214.0,7.148301601409912
2010-04-02,7.625,7.454999923706055,7.590000152587891,7.5,12565884.0,7.072857856750488
2010-04-06,7.670000076293945,7.385000228881836,7.485000133514404,7.65500020980835,14843622.0,7.219030857086182
2010-04-07,7.829999923706055,7.610000133514404,7.630000114440918,7.815000057220459,26816166.0,7.369917392730713
2010-04-08,7.980000019073486,7.735000133514404,7.824999809265137,7.894999980926514,27533646.0,7.445362091064453
2010-04-09,8.449999809265137,7.949999809265137,7.949999809265137,8.395000457763672,43086886.0,7.916886806488037
2010-04-12,9.229999542236328,8.395000457763672,8.395000457763672,9.104999542236328,61773770.0,8.58644962310791
2010-04-13,9.444999694824219,8.59000015258789,9.199999809265137,8.994999885559082,36570742.0,8.48271369934082
2010-04-14,8.994999885559082,8.994999885559082,8.994999885559082,8.994999885559082,0.0,8.48271369934082
2010-04-15,9.154999732971191,8.75,9.005000114440918,8.8100004196167,13363726.0,8.30825138092041
2010-04-16,8.895000457763672,8.59000015258789,8.75,8.704999923706055,11606718.0,8.209230422973633
2010-04-19,8.824999809265137,8.4350004196167,8.699999809265137,8.444999694824219,14096294.0,7.96403694152832
2010-04-20,8.989999771118164,8.399999618530273,8.399999618530273,8.975000381469727,27005794.0,8.463854789733887
2010-04-21,9.289999961853027,8.885000228881836,8.949999809265137,9.039999961853027,22362866.0,8.525151252746582
2010-04-22,9.600000381469727,8.914999961853027,9.039999961853027,9.449999809265137,24781250.0,8.9118013381958
2010-04-23,9.550000190734863,9.274999618530273,9.489999771118164,9.305000305175781,12030088.0,8.77505874633789
2010-04-26,9.479999542236328,9.029999732971191,9.329999923706055,9.359999656677246,8829604.0,8.826927185058594
2010-04-27,9.399999618530273,9.074999809265137,9.350000381469727,9.375,8624230.0,8.841072082519531
2010-04-28,9.444999694824219,9.199999809265137,9.295000076293945,9.225000381469727,5662014.0,8.699617385864258
2010-04-29,9.295000076293945,8.744999885559082,9.25,8.75,13782880.0,8.251667022705078
2010-04-30,8.795000076293945,8.140000343322754,8.739999771118164,8.729999542236328,9912154.0,8.232804298400879
2010-05-04,8.949999809265137,8.399999618530273,8.579999923706055,8.78499984741211,6080718.0,8.284674644470215
2010-05-05,9.345000267028809,8.600000381469727,8.699999809265137,9.274999618530273,8062216.0,8.746766090393066
2010-05-06,9.5,9.125,9.279999732971191,9.279999732971191,9367620.0,8.751482009887695
2010-05-07,9.475000381469727,8.774999618530273,9.005000114440918,9.255000114440918,11633064.0,8.727906227111816
2010-05-10,9.364999771118164,8.399999618530273,9.255000114440918,8.505000114440918,11646680.0,8.020620346069336
2010-05-11,8.805000305175781,8.229999542236328,8.649999618530273,8.300000190734863,7304434.0,7.827296257019043
2010-05-12,8.649999618530273,8.125,8.125,8.265000343322754,7672756.0,7.794290065765381
2010-05-13,8.925000190734863,8.149999618530273,8.265000343322754,8.869999885559082,6599784.0,8.364831924438477
2010-05-14,9.050000190734863,8.675000190734863,8.699999809265137,8.819999694824219,9525614.0,8.317681312561035
2010-05-17,9.114999771118164,8.640000343322754,8.800000190734863,8.734999656677246,12212944.0,8.237521171569824
2010-05-18,8.949999809265137,8.25,8.574999809265137,8.770000457763672,9401660.0,8.270528793334961
2010-05-19,8.880000114440918,8.399999618530273,8.880000114440918,8.770000457763672,5264144.0,8.270528793334961
2010-05-20,8.744999885559082,8.404999732971191,8.649999618530273,8.609999656677246,7410940.0,8.119640350341797
2010-05-21,8.725000381469727,8.25,8.300000190734863,8.680000305175781,4873894.0,8.185654640197754
2010-05-24,8.984999656677246,8.699999809265137,8.899999618530273,8.914999961853027,9054010.0,8.407268524169922
2010-05-25,9.199999809265137,8.800000190734863,8.9399995803833,9.069999694824219,8572008.0,8.553442001342773
2010-05-26,9.149999618530273,8.949999809265137,9.0,9.140000343322754,7765996.0,8.61945629119873
2010-05-27,9.135000228881836,8.824999809265137,9.0,9.079999923706055,7526182.0,8.562871932983398
2010-05-28,9.475000381469727,9.09000015258789,9.175000190734863,9.329999923706055,13137860.0,8.798633575439453
2010-05-31,9.359999656677246,8.899999618530273,9.329999923706055,9.050000190734863,15028620.0,8.534581184387207
2010-06-01,9.210000038146973,8.595000267028809,8.949999809265137,8.6850004196167,8715630.0,8.190369606018066
2010-06-02,8.9399995803833,8.539999961853027,8.649999618530273,8.899999618530273,6680188.0,8.393125534057617
2010-06-03,9.175000190734863,8.800000190734863,8.899999618530273,8.8100004196167,6001814.0,8.30825138092041
2010-06-04,9.015000343322754,8.734999656677246,8.734999656677246,8.869999885559082,4421350.0,8.364831924438477
2010-06-07,9.225000381469727,8.614999771118164,8.699999809265137,9.140000343322754,13153446.0,8.654582023620605
2010-06-08,9.399999618530273,9.100000381469727,9.199999809265137,9.335000038146973,10677584.0,8.839224815368652
2010-06-09,9.489999771118164,9.255000114440918,9.350000381469727,9.395000457763672,5967362.0,8.896039962768555
2010-06-10,9.574999809265137,9.255000114440918,9.399999618530273,9.399999618530273,7975010.0,8.900773048400879
2010-06-11,9.545000076293945,8.890000343322754,9.414999961853027,8.960000038146973,12775270.0,8.484140396118164
2010-06-15,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0.0,8.484140396118164
2010-06-17,8.989999771118164,8.574999809265137,8.984999656677246,8.604999542236328,16251054.0,8.147994041442871
2010-06-18,8.625,8.0,8.619999885559082,8.3100004196167,19352512.0,7.868663787841797
2010-06-21,8.385000228881836,8.020000457763672,8.09000015258789,8.21500015258789,7666242.0,7.778707981109619
2010-06-22,8.3100004196167,8.104999542236328,8.210000038146973,8.1899995803833,7042214.0,7.755034923553467
2010-06-23,8.239999771118164,7.949999809265137,8.194999694824219,8.095000267028809,12151490.0,7.665081024169922
2010-06-24,8.300000190734863,8.045000076293945,8.09000015258789,8.140000343322754,9019398.0,7.707690238952637
2010-06-25,8.239999771118164,7.5,8.140000343322754,7.644999980926514,12207678.0,7.238979816436768
2010-06-28,8.100000381469727,7.675000190734863,7.724999904632568,8.024999618530273,19450104.0,7.598797798156738
2010-06-29,8.125,7.675000190734863,8.09000015258789,7.755000114440918,13940644.0,7.343137741088867
2010-06-30,8.100000381469727,7.739999771118164,7.755000114440918,8.0,17223616.0,7.5751261711120605
2010-07-01,8.149999618530273,7.864999771118164,7.954999923706055,7.96999979019165,6611096.0,7.546719551086426
2010-07-02,8.0,7.175000190734863,7.840000152587891,7.409999847412109,19028246.0,7.016460418701172
2010-07-05,7.710000038146973,7.175000190734863,7.25,7.644999980926514,11108270.0,7.238979816436768
2010-07-06,7.849999904632568,7.525000095367432,7.525000095367432,7.795000076293945,5566646.0,7.3810133934021
2010-07-07,8.055000305175781,7.699999809265137,7.699999809265137,7.934999942779541,6293114.0,7.513578414916992
2010-07-08,8.079999923706055,7.784999847412109,8.029999732971191,7.900000095367432,2722734.0,7.4804368019104
2010-07-09,8.175000190734863,7.824999809265137,7.900000095367432,8.045000076293945,4444152.0,7.617737293243408
2010-07-12,8.114999771118164,7.974999904632568,8.050000190734863,8.03499984741211,3567338.0,7.608266830444336
2010-07-13,8.170000076293945,7.949999809265137,7.954999923706055,8.0600004196167,4782386.0,7.631939888000488
2010-07-14,8.210000038146973,8.015000343322754,8.069999694824219,8.0649995803833,3434556.0,7.636673450469971
2010-07-15,8.079999923706055,7.914999961853027,8.055000305175781,7.945000171661377,2546152.0,7.52304744720459
2010-07-16,7.985000133514404,7.675000190734863,7.985000133514404,7.835000038146973,2768318.0,7.418889045715332
2010-07-19,7.925000190734863,7.550000190734863,7.789999961853027,7.855000019073486,6290116.0,7.437826633453369
2010-07-20,8.199999809265137,7.849999904632568,7.869999885559082,8.095000267028809,6155434.0,7.665081024169922
2010-07-21,8.204999923706055,8.015000343322754,8.09000015258789,8.104999542236328,6319248.0,7.674549102783203
2010-07-22,8.149999618530273,8.010000228881836,8.104999542236328,8.130000114440918,5085308.0,7.6982221603393555
2010-07-23,8.520000457763672,8.125,8.145000457763672,8.494999885559082,13740682.0,8.04383659362793
2010-07-26,8.664999961853027,8.399999618530273,8.619999885559082,8.520000457763672,8330474.0,8.067509651184082
2010-07-27,8.859999656677246,8.399999618530273,8.520000457763672,8.6899995803833,12318084.0,8.228480339050293
2010-07-28,8.824999809265137,8.489999771118164,8.649999618530273,8.6899995803833,16549172.0,8.228480339050293
2010-07-29,8.699999809265137,8.444999694824219,8.699999809265137,8.489999771118164,15273550.0,8.039101600646973
2010-07-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0,8.039101600646973
2010-08-02,8.75,8.399999618530273,8.489999771118164,8.739999771118164,10993482.0,8.275825500488281
2010-08-03,8.845000267028809,8.460000038146973,8.739999771118164,8.484999656677246,10013388.0,8.034368515014648
2010-08-04,8.539999961853027,8.1899995803833,8.449999809265137,8.505000114440918,11000268.0,8.053305625915527
2010-08-05,8.824999809265137,8.420000076293945,8.510000228881836,8.739999771118164,15834756.0,8.275825500488281
2010-08-06,8.970000267028809,8.550000190734863,8.649999618530273,8.890000343322754,9878640.0,8.41786003112793
2010-08-09,9.140000343322754,8.880000114440918,8.960000038146973,9.0,9511050.0,8.522015571594238
2010-08-10,9.020000457763672,8.71500015258789,9.020000457763672,8.720000267028809,7963180.0,8.256887435913086
2010-08-11,8.90999984741211,8.675000190734863,8.699999809265137,8.819999694824219,6133140.0,8.351576805114746
2010-08-12,9.055000305175781,8.680000305175781,8.75,8.989999771118164,7348826.0,8.512547492980957
2010-08-13,9.199999809265137,8.8100004196167,8.970000267028809,9.149999618530273,7518532.0,8.664050102233887
2010-08-16,9.4399995803833,9.074999809265137,9.100000381469727,9.289999961853027,8326946.0,8.796614646911621
2010-08-17,9.425000190734863,9.1899995803833,9.289999961853027,9.28499984741211,7174792.0,8.79188060760498
2010-08-18,9.279999732971191,9.050000190734863,9.279999732971191,9.180000305175781,10182962.0,8.692458152770996
2010-08-19,9.279999732971191,8.9399995803833,9.180000305175781,8.994999885559082,6946048.0,8.517281532287598
2010-08-20,9.164999961853027,8.5,8.989999771118164,8.595000267028809,15448062.0,8.13852596282959
2010-08-23,8.765000343322754,8.5,8.640000343322754,8.654999732971191,8296922.0,8.19533920288086
2010-08-24,8.694999694824219,8.475000381469727,8.654999732971191,8.649999618530273,13349140.0,8.190603256225586
2010-08-25,8.78499984741211,8.550000190734863,8.625,8.6899995803833,16074190.0,8.228480339050293
2010-08-26,8.84000015258789,8.555000305175781,8.734999656677246,8.595000267028809,7555694.0,8.13852596282959
2010-08-27,9.449999809265137,8.630000114440918,8.630000114440918,9.430000305175781,26344024.0,8.929179191589355
2010-08-30,9.960000038146973,9.475000381469727,9.475000381469727,9.614999771118164,32736808.0,9.104353904724121
2010-08-31,9.694999694824219,9.5,9.555000305175781,9.5600004196167,13396710.0,9.052275657653809
2010-09-01,10.0600004196167,9.505000114440918,9.555000305175781,9.760000228881836,35363266.0,9.241653442382812
2010-09-02,9.9350004196167,9.625,9.9350004196167,9.779999732971191,15187756.0,9.260591506958008
2010-09-03,10.260000228881836,9.5,9.800000190734863,10.154999732971191,26321742.0,9.615676879882812
2010-09-06,10.25,9.930000305175781,10.114999771118164,10.09000015258789,8960322.0,9.55412769317627
2010-09-07,10.199999809265137,9.979999542236328,10.095000267028809,10.079999923706055,6302498.0,9.544658660888672
2010-09-08,10.175000190734863,9.994999885559082,10.09000015258789,10.130000114440918,6217370.0,9.59200382232666
2010-09-09,10.25,9.755000114440918,10.104999542236328,9.8100004196167,9778762.0,9.288999557495117
2010-09-10,10.239999771118164,9.6899995803833,9.6899995803833,10.180000305175781,10829908.0,9.639348983764648
2010-09-13,10.279999732971191,10.074999809265137,10.180000305175781,10.234999656677246,11454784.0,9.691427230834961
2010-09-14,10.395000457763672,10.050000190734863,10.255000114440918,10.164999961853027,12683116.0,9.625144958496094
2010-09-15,10.244999885559082,9.975000381469727,10.164999961853027,10.005000114440918,6669010.0,9.473642349243164
2010-09-16,9.975000381469727,9.449999809265137,9.880000114440918,9.739999771118164,10902246.0,9.222715377807617
2010-09-17,10.010000228881836,9.515000343322754,9.59000015258789,9.869999885559082,9218900.0,9.345810890197754
2010-09-20,10.244999885559082,9.824999809265137,9.864999771118164,9.944999694824219,9985574.0,9.416829109191895
2010-09-21,10.039999961853027,9.800000190734863,9.949999809265137,9.994999885559082,3772738.0,9.464173316955566
2010-09-27,10.899999618530273,10.050000190734863,10.050000190734863,10.864999771118164,20191628.0,10.287968635559082
2010-09-28,11.484999656677246,10.710000038146973,10.850000381469727,11.324999809265137,13610744.0,10.723538398742676
2010-09-29,11.350000381469727,11.069999694824219,11.335000038146973,11.15999984741211,7159472.0,10.567298889160156
2010-09-30,11.75,10.954999923706055,11.0,11.3100004196167,9732038.0,10.709335327148438
2010-10-08,11.390000343322754,11.114999771118164,11.350000381469727,11.279999732971191,11925544.0,10.680928230285645
2010-10-11,11.279999732971191,10.800000190734863,11.244999885559082,10.994999885559082,11180512.0,10.411064147949219
2010-10-12,11.210000038146973,10.850000381469727,10.925000190734863,10.895000457763672,4444052.0,10.316374778747559
2010-10-13,11.180000305175781,10.755000114440918,11.0,10.800000190734863,9673314.0,10.226419448852539
2010-10-14,10.375,9.835000038146973,10.369999885559082,9.989999771118164,18828276.0,9.459439277648926
2010-10-15,10.244999885559082,9.5,9.904999732971191,9.96500015258789,19101940.0,9.435765266418457
2010-10-18,10.515000343322754,9.59000015258789,9.824999809265137,10.414999961853027,23354734.0,9.861867904663086
2010-10-19,10.755000114440918,10.175000190734863,10.34000015258789,10.635000228881836,9779138.0,10.070183753967285
2010-10-20,10.9399995803833,10.350000381469727,10.494999885559082,10.755000114440918,14706624.0,10.18381118774414
2010-10-21,10.875,10.59000015258789,10.835000038146973,10.704999923706055,8856814.0,10.136465072631836
2010-10-22,10.779999732971191,10.40999984741211,10.699999809265137,10.744999885559082,9411872.0,10.17434024810791
2010-10-25,10.850000381469727,10.595000267028809,10.699999809265137,10.649999618530273,14570806.0,10.084385871887207
2010-10-26,10.675000190734863,10.149999618530273,10.645000457763672,10.625,18020638.0,10.060714721679688
2010-10-27,11.050000190734863,10.5,10.625,10.5,13816874.0,9.942353248596191
2010-10-28,10.600000381469727,10.25,10.414999961853027,10.345000267028809,9800898.0,9.795584678649902
2010-10-29,10.640000343322754,10.25,10.414999961853027,10.5649995803833,10341156.0,10.003900527954102
2010-11-01,11.25,10.600000381469727,10.600000381469727,11.21500015258789,17527282.0,10.619379997253418
2010-11-02,11.305000305175781,10.954999923706055,11.199999809265137,11.045000076293945,10654430.0,10.458409309387207
2010-11-03,11.850000381469727,11.005000114440918,11.010000228881836,11.5649995803833,11736812.0,10.950789451599121
2010-11-04,12.720000267028809,11.5649995803833,11.5649995803833,12.545000076293945,24415948.0,11.878745079040527
2010-11-05,12.720000267028809,12.21500015258789,12.479999542236328,12.505000114440918,9180022.0,11.84086799621582
2010-11-08,12.649999618530273,12.25,12.555000305175781,12.555000305175781,7103630.0,11.888214111328125
2010-11-09,13.350000381469727,12.404999732971191,12.545000076293945,13.015000343322754,15646720.0,12.323784828186035
2010-11-10,14.050000190734863,12.765000343322754,12.984999656677246,13.145000457763672,15546360.0,12.446878433227539
2010-11-11,13.449999809265137,12.755000114440918,13.149999618530273,13.135000228881836,10403944.0,12.437409400939941
2010-11-12,13.824999809265137,12.8100004196167,13.050000190734863,13.260000228881836,22622186.0,12.555769920349121
2010-11-15,14.079999923706055,12.850000381469727,13.260000228881836,14.0600004196167,15753106.0,13.313283920288086
2010-11-16,14.300000190734863,13.21500015258789,13.944999694824219,13.404999732971191,15978906.0,12.693071365356445
2010-11-17,13.399999618530273,12.399999618530273,13.399999618530273,12.479999542236328,19926204.0,11.817195892333984
2010-11-18,12.975000381469727,12.489999771118164,12.489999771118164,12.850000381469727,7316756.0,12.167545318603516
2010-11-19,13.489999771118164,12.779999732971191,12.779999732971191,13.470000267028809,6131136.0,12.754618644714355
2010-11-22,14.114999771118164,13.5,13.5,13.675000190734863,10181828.0,12.948731422424316
2010-11-23,13.9399995803833,13.454999923706055,13.654999732971191,13.890000343322754,3683352.0,13.152313232421875
2010-11-24,14.824999809265137,13.6850004196167,13.789999961853027,14.635000228881836,8750892.0,13.857746124267578
2010-11-25,14.899999618530273,14.3149995803833,14.699999809265137,14.579999923706055,6278812.0,13.805667877197266
2010-11-26,14.6899995803833,14.005000114440918,14.6899995803833,14.225000381469727,4571676.0,13.469520568847656
2010-11-29,14.399999618530273,14.055000305175781,14.25,14.239999771118164,4723126.0,13.483722686767578
2010-11-30,14.234999656677246,13.055000305175781,14.154999732971191,13.625,11605378.0,12.901385307312012
2010-12-01,13.600000381469727,13.050000190734863,13.600000381469727,13.475000381469727,8009024.0,12.75935173034668
2010-12-02,13.725000381469727,13.255000114440918,13.649999618530273,13.390000343322754,3861074.0,12.67886734008789
2010-12-03,13.4399995803833,12.75,13.350000381469727,13.1850004196167,10061076.0,12.48475456237793
2010-12-06,13.244999885559082,12.699999809265137,13.0,12.774999618530273,6409016.0,12.096529960632324
2010-12-07,13.350000381469727,12.770000457763672,12.770000457763672,13.345000267028809,8906270.0,12.636258125305176
2010-12-08,13.4399995803833,12.960000038146973,13.399999618530273,13.100000381469727,3364396.0,12.40427017211914
2010-12-09,13.300000190734863,12.75,13.0,12.829999923706055,3795504.0,12.148609161376953
2010-12-10,13.15999984741211,12.699999809265137,12.925000190734863,13.149999618530273,3895510.0,12.45161247253418
2010-12-13,13.53499984741211,13.180000305175781,13.180000305175781,13.414999961853027,7372408.0,12.702540397644043
2010-12-14,13.550000190734863,12.9399995803833,13.479999542236328,13.135000228881836,8594832.0,12.437409400939941
2010-12-15,13.475000381469727,13.03499984741211,13.130000114440918,13.430000305175781,9845874.0,12.716743469238281
2010-12-16,13.899999618530273,13.260000228881836,13.40999984741211,13.739999771118164,7935654.0,13.010276794433594
2010-12-17,13.869999885559082,13.550000190734863,13.75,13.600000381469727,4292682.0,12.877713203430176
2010-12-20,13.649999618530273,12.779999732971191,13.5,12.994999885559082,10888194.0,12.304844856262207
2010-12-21,13.079999923706055,12.375,13.020000457763672,12.720000267028809,17982526.0,12.044449806213379
2010-12-22,12.720000267028809,12.295000076293945,12.510000228881836,12.475000381469727,11009314.0,11.812463760375977
2010-12-23,12.899999618530273,12.265000343322754,12.475000381469727,12.694999694824219,19154664.0,12.020777702331543
2010-12-24,13.050000190734863,12.34000015258789,12.53499984741211,13.039999961853027,14519672.0,12.347454071044922
2010-12-27,13.039999961853027,12.300000190734863,12.9399995803833,12.595000267028809,9317386.0,11.9260892868042
2010-12-28,12.475000381469727,11.765000343322754,12.329999923706055,12.25,8333978.0,11.59941291809082
2010-12-29,12.345000267028809,12.0,12.289999961853027,12.164999961853027,6536336.0,11.518926620483398
2010-12-30,12.779999732971191,12.010000228881836,12.180000305175781,12.319999694824219,10876646.0,11.665694236755371
2010-12-31,12.770000457763672,12.319999694824219,12.324999809265137,12.739999771118164,12328528.0,12.06338882446289
2011-01-04,13.055000305175781,12.454999923706055,12.675000190734863,12.975000381469727,11130142.0,12.285908699035645
2011-01-05,13.274999618530273,12.800000190734863,12.975000381469727,12.994999885559082,6093514.0,12.304844856262207
2011-01-06,13.300000190734863,12.375,12.994999885559082,12.460000038146973,13442312.0,11.798258781433105
2011-01-07,12.625,12.375,12.454999923706055,12.404999732971191,3957180.0,11.746179580688477
2011-01-10,12.404999732971191,11.164999961853027,12.354999542236328,11.270000457763672,35686998.0,10.671459197998047
2011-01-11,11.140000343322754,10.4399995803833,11.029999732971191,11.005000114440918,22924814.0,10.420533180236816
2011-01-12,11.1899995803833,10.869999885559082,11.0,11.180000305175781,7824646.0,10.586237907409668
2011-01-13,11.4350004196167,11.024999618530273,11.024999618530273,11.425000190734863,7213068.0,10.81822681427002
2011-01-14,11.425000190734863,10.9399995803833,11.390000343322754,11.175000190734863,6021342.0,10.581503868103027
2011-01-17,11.145000457763672,10.350000381469727,11.100000381469727,10.890000343322754,7826602.0,10.311639785766602
2011-01-18,11.319999694824219,10.619999885559082,10.739999771118164,10.899999618530273,9743222.0,10.3211088180542
2011-01-19,11.515000343322754,10.914999961853027,11.074999809265137,11.420000076293945,10849552.0,10.813493728637695
2011-01-20,11.4399995803833,10.925000190734863,11.375,10.9350004196167,6042982.0,10.35425090789795
2011-01-21,11.25,10.850000381469727,10.854999542236328,10.979999542236328,6735672.0,10.396860122680664
2011-01-24,11.1850004196167,10.079999923706055,10.9399995803833,10.520000457763672,7186950.0,9.961291313171387
2011-01-25,10.949999809265137,10.4399995803833,10.460000038146973,10.65999984741211,9194452.0,10.093855857849121
2011-01-26,11.09000015258789,10.710000038146973,10.914999961853027,10.75,5511814.0,10.179075241088867
2011-01-27,11.225000381469727,10.75,10.75,11.149999618530273,7219902.0,10.557831764221191
2011-01-28,11.494999885559082,11.140000343322754,11.149999618530273,11.454999923706055,8701094.0,10.846633911132812
2011-01-31,11.649999618530273,11.295000076293945,11.305000305175781,11.579999923706055,6971684.0,10.964994430541992
2011-02-01,11.739999771118164,11.5,11.5,11.59000015258789,5724438.0,10.97446346282959
2011-02-09,11.670000076293945,10.984999656677246,11.350000381469727,11.074999809265137,4838540.0,10.486814498901367
2011-02-10,11.600000381469727,10.885000228881836,11.050000190734863,11.444999694824219,10753624.0,10.837163925170898
2011-02-11,11.585000038146973,11.305000305175781,11.425000190734863,11.380000114440918,7780876.0,10.775618553161621
2011-02-14,11.885000228881836,11.449999809265137,11.489999771118164,11.704999923706055,11183360.0,11.083354949951172
2011-02-21,12.234999656677246,11.744999885559082,12.234999656677246,11.880000114440918,25473798.0,11.249061584472656
2011-02-22,11.875,11.5,11.875,11.53499984741211,8275106.0,10.922384262084961
2011-02-23,12.104999542236328,11.414999961853027,11.53499984741211,12.095000267028809,13226158.0,11.452643394470215
2011-02-24,12.395000457763672,11.949999809265137,12.010000228881836,12.300000190734863,9465304.0,11.64675521850586
2011-02-25,12.300000190734863,11.779999732971191,12.300000190734863,12.020000457763672,7751386.0,11.38162899017334
2011-02-28,12.100000381469727,11.84000015258789,12.024999618530273,11.944999694824219,5196772.0,11.310609817504883
2011-03-01,12.109999656677246,11.890000343322754,11.904999732971191,12.0,9298772.0,11.362688064575195
2011-03-02,11.989999771118164,11.600000381469727,11.9399995803833,11.8100004196167,5641538.0,11.182781219482422
2011-03-03,11.8100004196167,10.880000114440918,11.75,10.904999732971191,14924650.0,10.32584285736084
2011-03-04,11.125,10.84000015258789,10.914999961853027,11.0,5081886.0,10.415800094604492
2011-03-07,11.135000228881836,10.614999771118164,10.994999885559082,11.085000038146973,19282706.0,10.496283531188965
2011-03-08,11.0,10.680000305175781,11.0,10.829999923706055,17109814.0,10.254826545715332
2011-03-09,11.180000305175781,10.845000267028809,10.845000267028809,11.149999618530273,10594100.0,10.557831764221191
2011-03-10,11.619999885559082,11.015000343322754,11.149999618530273,11.404999732971191,22730600.0,10.799288749694824
2011-03-11,11.449999809265137,11.164999961853027,11.40999984741211,11.414999961853027,9083978.0,10.808757781982422
2011-03-14,11.984999656677246,11.149999618530273,11.34000015258789,11.96500015258789,23904886.0,11.329546928405762
2011-03-15,12.829999923706055,11.5,11.975000381469727,12.135000228881836,49564404.0,11.490519523620605
2011-03-16,12.489999771118164,11.600000381469727,12.199999809265137,11.899999618530273,20403880.0,11.267999649047852
2011-03-17,12.180000305175781,11.649999618530273,11.755000114440918,11.6899995803833,16406048.0,11.069154739379883
2011-03-18,11.765000343322754,11.109999656677246,11.680000305175781,11.145000457763672,14127118.0,10.55309772491455
2011-03-21,11.324999809265137,10.805000305175781,11.135000228881836,11.194999694824219,10143060.0,10.600441932678223
2011-03-22,11.25,10.744999885559082,11.25,10.904999732971191,14982478.0,10.32584285736084
2011-03-23,11.029999732971191,10.824999809265137,10.890000343322754,10.970000267028809,13759534.0,10.387391090393066
2011-03-24,11.15999984741211,10.850000381469727,10.984999656677246,11.069999694824219,9933114.0,10.482081413269043
2011-03-25,11.199999809265137,10.9399995803833,11.079999923706055,10.984999656677246,12881472.0,10.401594161987305
2011-03-28,11.045000076293945,10.699999809265137,10.975000381469727,10.755000114440918,13369712.0,10.18381118774414
2011-03-29,10.925000190734863,10.234999656677246,10.75,10.524999618530273,20993556.0,9.966024398803711
2011-03-30,10.699999809265137,10.300000190734863,10.600000381469727,10.574999809265137,9126004.0,10.0133695602417
2011-03-31,10.6899995803833,10.385000228881836,10.579999923706055,10.614999771118164,6052172.0,10.05124568939209
2011-04-01,10.739999771118164,10.505000114440918,10.574999809265137,10.600000381469727,5743140.0,10.037043571472168
2011-04-06,10.579999923706055,9.970000267028809,10.579999923706055,10.229999542236328,28558382.0,9.686691284179688
2011-04-07,10.329999923706055,10.050000190734863,10.225000381469727,10.25,10411872.0,9.7056303024292
2011-04-08,10.4399995803833,10.175000190734863,10.175000190734863,10.270000457763672,18051756.0,9.724569320678711
2011-04-11,10.5,10.25,10.289999961853027,10.364999771118164,10340516.0,9.814522743225098
2011-04-12,10.399999618530273,10.145000457763672,10.34000015258789,10.21500015258789,8425466.0,9.672490119934082
2011-04-13,10.600000381469727,10.170000076293945,10.255000114440918,10.555000305175781,19922450.0,9.99443244934082
2011-04-14,10.925000190734863,10.59000015258789,10.600000381469727,10.805000305175781,21712116.0,10.231155395507812
2011-04-15,10.774999618530273,10.475000381469727,10.774999618530273,10.574999809265137,10237650.0,10.0133695602417
2011-04-18,10.850000381469727,10.550000190734863,10.574999809265137,10.729999542236328,8656660.0,10.160137176513672
2011-04-19,10.895000457763672,10.5,10.75,10.880000114440918,12859014.0,10.302170753479004
2011-04-20,11.3100004196167,10.664999961853027,10.869999885559082,11.305000305175781,20809848.0,10.704599380493164
2011-04-21,11.494999885559082,11.0,11.305000305175781,11.289999961853027,18474600.0,10.690394401550293
2011-04-25,11.420000076293945,10.854999542236328,11.0,11.404999732971191,14221832.0,10.799288749694824
2011-04-26,11.649999618530273,11.0,11.399999618530273,11.220000267028809,13984956.0,10.624114036560059
2011-04-27,11.239999771118164,10.850000381469727,11.220000267028809,10.90999984741211,12542724.0,10.330577850341797
2011-04-28,11.015000343322754,10.4399995803833,10.90999984741211,10.604999542236328,5930110.0,10.04177474975586
2011-04-29,10.920000076293945,10.520000457763672,10.520000457763672,10.90999984741211,3337314.0,10.330577850341797
2011-05-03,11.484999656677246,10.850000381469727,10.890000343322754,11.234999656677246,8312946.0,10.638317108154297
2011-05-04,11.449999809265137,11.175000190734863,11.204999923706055,11.204999923706055,11335210.0,10.60991096496582
2011-05-05,11.5,11.095000267028809,11.199999809265137,11.444999694824219,9264058.0,10.837163925170898
2011-05-06,11.625,11.244999885559082,11.425000190734863,11.460000038146973,10589980.0,10.85136890411377
2011-05-09,11.600000381469727,11.375,11.505000114440918,11.494999885559082,9632396.0,10.88450813293457
2011-05-10,11.595000267028809,11.229999542236328,11.524999618530273,11.380000114440918,10068162.0,10.775618553161621
2011-05-12,11.399999618530273,11.199999809265137,11.300000190734863,11.255000114440918,5063242.0,10.657256126403809
2011-05-13,11.369999885559082,11.100000381469727,11.15999984741211,11.354999542236328,7044798.0,10.751943588256836
2011-05-16,11.984999656677246,11.475000381469727,11.475000381469727,11.635000228881836,23104632.0,11.017072677612305
2011-05-17,11.800000190734863,11.5,11.635000228881836,11.675000190734863,5413850.0,11.054950714111328
2011-05-18,11.90999984741211,11.524999618530273,11.649999618530273,11.854999542236328,6612654.0,11.225388526916504
2011-05-19,12.09000015258789,11.770000457763672,11.854999542236328,11.979999542236328,7616876.0,11.34375
2011-05-20,12.024999618530273,11.8100004196167,11.984999656677246,11.899999618530273,4890852.0,11.267999649047852
2011-05-23,11.885000228881836,11.4399995803833,11.885000228881836,11.475000381469727,8768562.0,10.865571975708008
2011-05-24,11.5649995803833,11.199999809265137,11.475000381469727,11.425000190734863,5131018.0,10.81822681427002
2011-05-25,11.75,11.305000305175781,11.484999656677246,11.5,4471044.0,10.889243125915527
2011-05-26,11.704999923706055,11.40999984741211,11.5,11.515000343322754,4228486.0,10.903448104858398
2011-05-27,11.59000015258789,11.170000076293945,11.454999923706055,11.25,5996978.0,10.652520179748535
2011-05-30,11.510000228881836,10.789999961853027,11.194999694824219,11.074999809265137,7764914.0,10.486814498901367
2011-05-31,11.335000038146973,11.029999732971191,11.029999732971191,11.21500015258789,4838796.0,10.619379997253418
2011-06-01,11.375,11.170000076293945,11.180000305175781,11.305000305175781,6001044.0,10.704599380493164
2011-06-02,11.399999618530273,11.0,11.324999809265137,11.3149995803833,8089436.0,10.714068412780762
2011-06-03,11.649999618530273,11.210000038146973,11.3149995803833,11.569999694824219,8846556.0,10.955524444580078
2011-06-07,11.75,11.475000381469727,11.569999694824219,11.579999923706055,7733548.0,10.964994430541992
2011-06-08,11.600000381469727,11.479999542236328,11.5600004196167,11.494999885559082,5012642.0,10.922235488891602
2011-06-09,11.59000015258789,11.375,11.494999885559082,11.375,4177088.0,10.808216094970703
2011-06-10,11.600000381469727,11.1899995803833,11.329999923706055,11.595000267028809,4586822.0,11.017255783081055
2011-06-13,11.59000015258789,11.300000190734863,11.5,11.494999885559082,6685874.0,10.922235488891602
2011-06-14,11.625,11.4399995803833,11.489999771118164,11.550000190734863,3733400.0,10.97449779510498
2011-06-15,11.744999885559082,11.350000381469727,11.550000190734863,11.375,2935212.0,10.808216094970703
2011-06-16,11.4399995803833,10.949999809265137,11.399999618530273,11.130000114440918,4771010.0,10.575424194335938
2011-06-17,11.180000305175781,10.789999961853027,11.125,10.8149995803833,4681300.0,10.276118278503418
2011-06-20,10.869999885559082,10.479999542236328,10.824999809265137,10.600000381469727,6400656.0,10.071831703186035
2011-06-21,10.729999542236328,10.449999809265137,10.600000381469727,10.510000228881836,4326752.0,9.986318588256836
2011-06-22,10.744999885559082,10.529999732971191,10.529999732971191,10.6899995803833,4026114.0,10.157346725463867
2011-06-23,10.90999984741211,10.550000190734863,10.6850004196167,10.899999618530273,5027486.0,10.356884002685547
2011-06-27,11.234999656677246,10.949999809265137,10.984999656677246,11.1899995803833,9715082.0,10.632433891296387
2011-06-28,11.220000267028809,10.949999809265137,11.135000228881836,11.1899995803833,4280836.0,10.632433891296387
2011-06-29,11.145000457763672,10.800000190734863,11.104999542236328,10.864999771118164,6884372.0,10.323626518249512
2011-06-30,11.045000076293945,10.6850004196167,10.880000114440918,11.029999732971191,10318412.0,10.4804048538208
2011-07-01,11.050000190734863,10.854999542236328,10.949999809265137,11.0,9340710.0,10.451903343200684
2011-07-04,11.300000190734863,10.800000190734863,10.800000190734863,11.279999732971191,12410066.0,10.717949867248535
2011-07-05,11.505000114440918,11.194999694824219,11.265000343322754,11.40999984741211,7468606.0,10.841471672058105
2011-07-06,11.619999885559082,11.234999656677246,11.324999809265137,11.550000190734863,10323208.0,10.97449779510498
2011-07-07,11.699999809265137,11.329999923706055,11.574999809265137,11.470000267028809,13797992.0,10.898484230041504
2011-07-08,11.800000190734863,11.295000076293945,11.5,11.404999732971191,17447562.0,10.836721420288086
2011-07-11,11.789999961853027,11.300000190734863,11.399999618530273,11.744999885559082,25558396.0,11.15977954864502
2011-07-12,12.010000228881836,11.600000381469727,11.649999618530273,11.944999694824219,20389720.0,11.349813461303711
2011-07-13,12.135000228881836,11.649999618530273,11.800000190734863,12.109999656677246,14043714.0,11.506592750549316
2011-07-14,12.414999961853027,11.649999618530273,12.03499984741211,12.085000038146973,23377328.0,11.48283863067627
2011-07-15,12.454999923706055,11.824999809265137,11.979999542236328,12.399999618530273,16468024.0,11.782143592834473
2011-07-18,12.944999694824219,12.15999984741211,12.390000343322754,12.21500015258789,21879250.0,11.606359481811523
2011-07-19,12.395000457763672,12.015000343322754,12.125,12.21500015258789,8010058.0,11.606359481811523
2011-07-20,12.289999961853027,11.774999618530273,12.289999961853027,12.114999771118164,12674256.0,11.511343002319336
2011-07-21,12.125,11.859999656677246,12.03499984741211,11.925000190734863,4316536.0,11.330811500549316
2011-07-22,12.21500015258789,11.880000114440918,12.074999809265137,12.199999809265137,8030528.0,11.592109680175781
2011-07-25,12.21500015258789,11.71500015258789,12.199999809265137,11.8100004196167,7692908.0,11.221542358398438
2011-07-26,11.9399995803833,11.505000114440918,11.8100004196167,11.78499984741211,6519664.0,11.197786331176758
2011-07-27,12.085000038146973,11.585000038146973,11.675000190734863,11.9399995803833,5531868.0,11.345062255859375
2011-07-28,12.024999618530273,11.755000114440918,11.944999694824219,11.795000076293945,4088010.0,11.20728874206543
2011-07-29,12.005000114440918,11.324999809265137,11.880000114440918,11.484999656677246,9947832.0,10.912735939025879
2011-08-01,11.630000114440918,11.335000038146973,11.550000190734863,11.539999961853027,4448848.0,10.964994430541992
2011-08-02,11.604999542236328,11.300000190734863,11.454999923706055,11.604999542236328,6796612.0,11.026756286621094
2011-08-03,11.755000114440918,11.350000381469727,11.449999809265137,11.675000190734863,6288818.0,11.093268394470215
2011-08-04,11.899999618530273,11.675000190734863,11.675000190734863,11.795000076293945,3890576.0,11.20728874206543
2011-08-05,12.010000228881836,11.399999618530273,11.5,11.975000381469727,8468522.0,11.378321647644043
2011-08-08,12.199999809265137,11.449999809265137,11.899999618530273,11.859999656677246,12684556.0,11.269049644470215
2011-08-09,11.845000267028809,11.449999809265137,11.454999923706055,11.75,5506506.0,11.164530754089355
2011-08-10,12.03499984741211,11.524999618530273,11.960000038146973,11.744999885559082,15234478.0,11.15977954864502
2011-08-11,11.890000343322754,11.350000381469727,11.53499984741211,11.805000305175781,18073554.0,11.216792106628418
2011-08-12,12.175000190734863,11.885000228881836,11.895000457763672,12.164999961853027,10898858.0,11.558852195739746
2011-08-15,12.4399995803833,12.100000381469727,12.149999618530273,12.319999694824219,8912280.0,11.70612907409668
2011-08-16,12.345000267028809,12.005000114440918,12.345000267028809,12.114999771118164,6255120.0,11.511343002319336
2011-08-17,12.149999618530273,11.895000457763672,12.109999656677246,11.949999809265137,8977376.0,11.354564666748047
2011-08-18,12.0,11.739999771118164,12.0,11.789999961853027,2870324.0,11.202536582946777
2011-08-19,11.875,11.5649995803833,11.75,11.71500015258789,4010946.0,11.131274223327637
2011-08-22,11.859999656677246,11.414999961853027,11.760000228881836,11.595000267028809,3956668.0,11.017255783081055
2011-08-23,11.75,11.430000305175781,11.699999809265137,11.595000267028809,4876972.0,11.017255783081055
2011-08-24,11.720000267028809,11.4399995803833,11.600000381469727,11.470000267028809,5969374.0,10.898484230041504
2011-08-25,11.779999732971191,11.454999923706055,11.59000015258789,11.734999656677246,6019396.0,11.150278091430664
2011-08-26,11.925000190734863,11.625,11.704999923706055,11.78499984741211,3557354.0,11.197786331176758
2011-08-29,11.774999618530273,11.5,11.744999885559082,11.550000190734863,8706516.0,10.97449779510498
2011-08-30,11.649999618530273,11.399999618530273,11.579999923706055,11.46500015258789,7339794.0,10.893732070922852
2011-08-31,11.569999694824219,11.359999656677246,11.449999809265137,11.470000267028809,3930652.0,10.898484230041504
2011-09-01,11.569999694824219,11.380000114440918,11.479999542236328,11.404999732971191,4061864.0,10.836721420288086
2011-09-02,11.4399995803833,11.050000190734863,11.4399995803833,11.1850004196167,5772674.0,10.627683639526367
2011-09-05,11.1850004196167,10.864999771118164,11.1850004196167,10.899999618530273,6571550.0,10.356884002685547
2011-09-06,11.010000228881836,10.654999732971191,10.84000015258789,10.880000114440918,7048410.0,10.337881088256836
2011-09-07,11.225000381469727,10.880000114440918,10.880000114440918,11.029999732971191,5178478.0,10.4804048538208
2011-09-08,11.170000076293945,10.805000305175781,11.145000457763672,10.899999618530273,4052886.0,10.356884002685547
2011-09-09,11.050000190734863,10.75,10.975000381469727,10.824999809265137,3516796.0,10.285621643066406
2011-09-13,10.75,10.574999809265137,10.6899995803833,10.670000076293945,2072960.0,10.138344764709473
2011-09-14,10.75,10.555000305175781,10.670000076293945,10.699999809265137,2087028.0,10.166848182678223
2011-09-15,10.914999961853027,10.699999809265137,10.739999771118164,10.704999923706055,1613390.0,10.171600341796875
2011-09-16,10.869999885559082,10.75,10.75,10.819999694824219,1429276.0,10.280869483947754
2011-09-19,11.295000076293945,10.75,10.760000228881836,11.270000457763672,14324670.0,10.708449363708496
2011-09-20,11.244999885559082,11.0,11.239999771118164,11.145000457763672,3503550.0,10.589676856994629
2011-09-21,11.34000015258789,11.029999732971191,11.100000381469727,11.1899995803833,5380366.0,10.632433891296387
2011-09-22,11.199999809265137,10.755000114440918,11.100000381469727,10.854999542236328,3513072.0,10.314125061035156
2011-09-23,11.0,10.59000015258789,10.744999885559082,10.859999656677246,3755568.0,10.318877220153809
2011-09-26,11.005000114440918,10.725000381469727,10.755000114440918,10.9350004196167,6778486.0,10.390140533447266
2011-09-27,11.28499984741211,10.949999809265137,10.970000267028809,11.125,8365586.0,10.570672988891602
2011-09-28,11.289999961853027,11.125,11.1899995803833,11.140000343322754,7556004.0,10.584925651550293
2011-09-29,11.229999542236328,10.694999694824219,11.175000190734863,10.704999923706055,3363058.0,10.171600341796875
2011-09-30,10.899999618530273,10.609999656677246,10.704999923706055,10.739999771118164,1813470.0,10.204856872558594
2011-10-10,10.890000343322754,10.25,10.789999961853027,10.614999771118164,2927376.0,10.086084365844727
2011-10-11,10.864999771118164,10.470000267028809,10.800000190734863,10.475000381469727,2454668.0,9.953060150146484
2011-10-12,10.789999961853027,10.270000457763672,10.399999618530273,10.729999542236328,2153618.0,10.195354461669922
2011-10-13,11.029999732971191,10.6899995803833,10.78499984741211,10.765000343322754,4199658.0,10.22861099243164
2011-10-14,10.970000267028809,10.625,10.789999961853027,10.930000305175781,3922526.0,10.385390281677246
2011-10-17,11.024999618530273,10.819999694824219,10.9350004196167,10.994999885559082,2212458.0,10.447150230407715
2011-10-18,11.005000114440918,10.805000305175781,10.975000381469727,10.805000305175781,1446352.0,10.266617774963379
2011-10-19,10.899999618530273,10.489999771118164,10.800000190734863,10.555000305175781,2681598.0,10.029075622558594
2011-10-20,10.545000076293945,9.9399995803833,10.524999618530273,10.4350004196167,8754226.0,9.915054321289062
2011-10-21,10.449999809265137,10.095000267028809,10.399999618530273,10.444999694824219,3232560.0,9.924556732177734
2011-10-24,10.5,10.104999542236328,10.494999885559082,10.395000457763672,3262112.0,9.877046585083008
2011-10-25,10.545000076293945,10.220000267028809,10.279999732971191,10.539999961853027,4717254.0,10.014822006225586
2011-10-26,10.84000015258789,10.494999885559082,10.539999961853027,10.835000038146973,6440302.0,10.295124053955078
2011-10-27,11.03499984741211,10.699999809265137,10.835000038146973,10.739999771118164,3742358.0,10.204856872558594
2011-10-28,10.984999656677246,10.654999732971191,10.845000267028809,10.880000114440918,4158548.0,10.337881088256836
2011-10-31,10.984999656677246,10.75,10.899999618530273,10.8100004196167,3014722.0,10.271368026733398
2011-11-01,11.145000457763672,10.774999618530273,10.8149995803833,10.890000343322754,2994610.0,10.347382545471191
2011-11-02,11.289999961853027,10.694999694824219,10.694999694824219,11.234999656677246,5255402.0,10.675190925598145
2011-11-03,11.449999809265137,11.125,11.234999656677246,11.204999923706055,6116720.0,10.646687507629395
2011-11-04,11.5,11.194999694824219,11.350000381469727,11.260000228881836,9014516.0,10.698946952819824
2011-11-07,11.399999618530273,11.164999961853027,11.175000190734863,11.175000190734863,6201244.0,10.618182182312012
2011-11-08,11.3149995803833,10.975000381469727,11.180000305175781,11.074999809265137,5124502.0,10.523162841796875
2011-11-09,11.199999809265137,10.899999618530273,10.904999732971191,11.074999809265137,3668918.0,10.523162841796875
2011-11-10,11.145000457763672,10.994999885559082,11.050000190734863,11.119999885559082,4516756.0,10.565922737121582
2011-11-11,11.265000343322754,10.975000381469727,11.100000381469727,11.125,3815650.0,10.570672988891602
2011-11-14,11.5,11.050000190734863,11.199999809265137,11.390000343322754,4268362.0,10.822468757629395
2011-11-15,11.600000381469727,11.300000190734863,11.399999618530273,11.329999923706055,5813122.0,10.765458106994629
2011-11-16,11.484999656677246,11.024999618530273,11.414999961853027,11.135000228881836,2473424.0,10.580174446105957
2011-11-17,11.234999656677246,11.0600004196167,11.135000228881836,11.1850004196167,847032.0,10.627683639526367
2011-11-18,11.199999809265137,10.899999618530273,11.149999618530273,11.140000343322754,6537170.0,10.584925651550293
2011-11-21,11.119999885559082,10.739999771118164,11.020000457763672,10.890000343322754,5703406.0,10.347382545471191
2011-11-22,10.829999923706055,10.649999618530273,10.789999961853027,10.770000457763672,3523768.0,10.233363151550293
2011-11-23,10.795000076293945,10.5,10.770000457763672,10.649999618530273,2557936.0,10.119339942932129
2011-11-24,10.829999923706055,10.510000228881836,10.524999618530273,10.819999694824219,1766706.0,10.280869483947754
2011-11-25,11.100000381469727,10.725000381469727,10.789999961853027,10.954999923706055,3630068.0,10.409144401550293
2011-11-28,11.119999885559082,10.84000015258789,10.975000381469727,11.114999771118164,2925678.0,10.56117057800293
2011-11-29,11.220000267028809,11.015000343322754,11.220000267028809,11.104999542236328,1732318.0,10.551669120788574
2011-11-30,11.15999984741211,10.614999771118164,11.119999885559082,10.8100004196167,3697148.0,10.271368026733398
2011-12-01,11.225000381469727,10.949999809265137,11.100000381469727,11.220000267028809,4561832.0,10.66093921661377
2011-12-02,11.295000076293945,11.079999923706055,11.204999923706055,11.204999923706055,3551732.0,10.646687507629395
2011-12-05,11.244999885559082,10.899999618530273,11.180000305175781,11.0,1784842.0,10.451903343200684
2011-12-06,11.225000381469727,10.829999923706055,10.890000343322754,11.199999809265137,3695646.0,10.641935348510742
2011-12-07,11.244999885559082,10.979999542236328,11.1899995803833,11.0,2820268.0,10.451903343200684
2011-12-08,10.989999771118164,10.5,10.9399995803833,10.819999694824219,3669998.0,10.280869483947754
2011-12-09,10.800000190734863,10.414999961853027,10.789999961853027,10.484999656677246,12063436.0,9.96256160736084
2011-12-12,10.53499984741211,10.359999656677246,10.369999885559082,10.460000038146973,3044688.0,9.93880844116211
2011-12-13,10.5,10.100000381469727,10.380000114440918,10.305000305175781,6459074.0,9.791532516479492
2011-12-14,10.430000305175781,10.119999885559082,10.305000305175781,10.239999771118164,1345344.0,9.729769706726074
2011-12-15,10.220000267028809,10.015000343322754,10.100000381469727,10.135000228881836,3150622.0,9.63000202178955
2011-12-16,10.300000190734863,10.015000343322754,10.125,10.270000457763672,3256460.0,9.758275985717773
2011-12-19,10.4350004196167,9.989999771118164,10.175000190734863,10.40999984741211,4224260.0,9.891301155090332
2011-12-20,10.494999885559082,10.324999809265137,10.395000457763672,10.4399995803833,872588.0,9.919803619384766
2011-12-21,10.489999771118164,10.239999771118164,10.399999618530273,10.395000457763672,3501790.0,9.877046585083008
2011-12-22,10.489999771118164,9.994999885559082,10.255000114440918,10.479999542236328,2613698.0,9.957810401916504
2011-12-23,10.484999656677246,10.329999923706055,10.385000228881836,10.475000381469727,2221152.0,9.953060150146484
2011-12-26,10.46500015258789,10.0,10.324999809265137,10.1899995803833,2594098.0,9.682260513305664
2011-12-27,10.199999809265137,9.9350004196167,10.125,9.994999885559082,2051234.0,9.496977806091309
2011-12-28,9.9399995803833,9.595000267028809,9.9399995803833,9.805000305175781,4159858.0,9.316446304321289
2011-12-29,9.875,9.600000381469727,9.619999885559082,9.774999618530273,4029378.0,9.28794002532959
2011-12-30,9.824999809265137,9.454999923706055,9.699999809265137,9.635000228881836,5873566.0,9.154915809631348
2012-01-04,9.765000343322754,9.550000190734863,9.625,9.5600004196167,3753390.0,9.08365249633789
2012-01-05,9.595000267028809,8.800000190734863,9.505000114440918,9.069999694824219,16409520.0,8.618066787719727
2012-01-06,9.079999923706055,8.600000381469727,9.050000190734863,8.885000228881836,9335250.0,8.442286491394043
2012-01-09,9.114999771118164,8.75,8.904999732971191,9.055000305175781,8792036.0,8.603815078735352
2012-01-10,9.524999618530273,8.994999885559082,9.0,9.395000457763672,9110534.0,8.926875114440918
2012-01-11,9.510000228881836,9.279999732971191,9.395000457763672,9.395000457763672,5701556.0,8.926875114440918
2012-01-12,9.5,9.300000190734863,9.399999618530273,9.335000038146973,2314214.0,8.86986255645752
2012-01-13,9.414999961853027,8.875,9.399999618530273,8.949999809265137,5778766.0,8.504047393798828
2012-01-16,8.899999618530273,8.100000381469727,8.890000343322754,8.324999809265137,8862562.0,7.9101881980896
2012-01-17,8.600000381469727,7.900000095367432,8.4399995803833,8.555000305175781,22454530.0,8.128730773925781
2012-01-18,8.579999923706055,8.100000381469727,8.555000305175781,8.260000228881836,8859450.0,7.848428726196289
2012-01-19,8.399999618530273,8.0,8.024999618530273,8.364999771118164,9111208.0,7.94819450378418
2012-01-20,8.845000267028809,8.234999656677246,8.234999656677246,8.789999961853027,8277732.0,8.352018356323242
2012-01-30,8.789999961853027,8.53499984741211,8.789999961853027,8.675000190734863,2254918.0,8.242749214172363
2012-01-31,8.720000267028809,8.604999542236328,8.699999809265137,8.635000228881836,815358.0,8.204742431640625
2012-02-01,8.774999618530273,8.625,8.649999618530273,8.649999618530273,2552262.0,8.218994140625
2012-02-02,8.824999809265137,8.550000190734863,8.654999732971191,8.800000190734863,1807974.0,8.36152172088623
2012-02-03,9.0649995803833,8.704999923706055,8.770000457763672,9.020000457763672,3332096.0,8.57055950164795
2012-02-06,9.114999771118164,8.885000228881836,8.994999885559082,8.890000343322754,7782092.0,8.447037696838379
2012-02-07,8.890000343322754,8.595000267028809,8.890000343322754,8.789999961853027,4749192.0,8.352018356323242
2012-02-08,9.0,8.600000381469727,8.600000381469727,8.954999923706055,3623454.0,8.508796691894531
2012-02-09,9.210000038146973,8.895000457763672,8.954999923706055,9.119999885559082,6489296.0,8.665575981140137
2012-02-10,9.204999923706055,9.029999732971191,9.109999656677246,9.069999694824219,2772400.0,8.618066787719727
2012-02-13,9.0649995803833,8.875,9.050000190734863,8.979999542236328,11661232.0,8.532551765441895
2012-02-14,9.145000457763672,8.774999618530273,8.904999732971191,9.140000343322754,10246672.0,8.684578895568848
2012-02-15,9.225000381469727,8.949999809265137,9.09000015258789,9.154999732971191,8842012.0,8.698833465576172
2012-02-16,9.319999694824219,9.029999732971191,9.164999961853027,9.28499984741211,6663312.0,8.822354316711426
2012-02-17,9.300000190734863,9.180000305175781,9.274999618530273,9.21500015258789,3569142.0,8.755843162536621
2012-02-20,9.399999618530273,9.0,9.399999618530273,9.050000190734863,4370760.0,8.599064826965332
2012-02-21,9.085000038146973,8.949999809265137,9.005000114440918,9.069999694824219,2475896.0,8.618066787719727
2012-02-22,9.260000228881836,9.0,9.074999809265137,9.194999694824219,7156116.0,8.736838340759277
2012-02-23,9.324999809265137,9.109999656677246,9.225000381469727,9.225000381469727,7913556.0,8.76534652709961
2012-02-24,9.40999984741211,9.175000190734863,9.225000381469727,9.350000381469727,5739884.0,8.884115219116211
2012-02-27,9.545000076293945,9.3149995803833,9.345000267028809,9.395000457763672,7626492.0,8.926875114440918
2012-02-28,9.395000457763672,9.25,9.34000015258789,9.390000343322754,3437508.0,8.92212200164795
2012-02-29,9.390000343322754,9.180000305175781,9.354999542236328,9.324999809265137,3466628.0,8.86036205291748
2012-03-01,9.380000114440918,9.029999732971191,9.380000114440918,9.25,5441402.0,8.789098739624023
2012-03-02,9.319999694824219,9.164999961853027,9.164999961853027,9.300000190734863,6929142.0,8.836607933044434
2012-03-05,9.390000343322754,8.989999771118164,9.289999961853027,9.170000076293945,14182184.0,8.713085174560547
2012-03-06,9.125,8.744999885559082,9.125,8.78499984741211,9405782.0,8.347267150878906
2012-03-07,8.845000267028809,8.600000381469727,8.649999618530273,8.729999542236328,5459926.0,8.295008659362793
2012-03-08,8.819999694824219,8.645000457763672,8.75,8.699999809265137,5408430.0,8.26650333404541
2012-03-09,8.84000015258789,8.6850004196167,8.800000190734863,8.829999923706055,5734454.0,8.390027046203613
2012-03-12,9.5,8.859999656677246,8.859999656677246,9.345000267028809,21844912.0,8.879365921020508
2012-03-13,9.539999961853027,9.289999961853027,9.345000267028809,9.53499984741211,11147138.0,9.05989933013916
2012-03-14,9.625,9.0,9.5600004196167,9.244999885559082,14132522.0,8.784347534179688
2012-03-15,9.609999656677246,9.104999542236328,9.104999542236328,9.600000381469727,11441242.0,9.121658325195312
2012-03-16,9.949999809265137,9.5649995803833,9.5649995803833,9.71500015258789,9528022.0,9.230929374694824
2012-03-19,9.960000038146973,9.654999732971191,9.699999809265137,9.880000114440918,11524472.0,9.387707710266113
2012-03-20,9.899999618530273,9.46500015258789,9.774999618530273,9.649999618530273,4927248.0,9.169168472290039
2012-03-21,9.6850004196167,9.25,9.65999984741211,9.399999618530273,6242016.0,8.931623458862305
2012-03-22,9.550000190734863,9.324999809265137,9.395000457763672,9.395000457763672,2624278.0,8.926875114440918
2012-03-23,9.425000190734863,9.25,9.350000381469727,9.3100004196167,2582992.0,8.846111297607422
2012-03-26,9.4350004196167,9.229999542236328,9.430000305175781,9.319999694824219,1293936.0,8.855611801147461
2012-03-27,9.425000190734863,9.274999618530273,9.399999618530273,9.420000076293945,3025646.0,8.950628280639648
2012-03-28,9.604999542236328,9.145000457763672,9.399999618530273,9.244999885559082,6274380.0,8.784347534179688
2012-03-29,9.569999694824219,8.760000228881836,9.055000305175781,9.28499984741211,7009380.0,8.822354316711426
2012-03-30,9.25,8.989999771118164,9.149999618530273,9.005000114440918,5565878.0,8.556305885314941
2012-04-05,9.329999923706055,9.005000114440918,9.005000114440918,9.319999694824219,2440328.0,8.855611801147461
2012-04-06,9.53499984741211,9.3100004196167,9.3100004196167,9.4350004196167,4715230.0,8.96488094329834
2012-04-09,9.630000114440918,9.354999542236328,9.425000190734863,9.515000343322754,4336136.0,9.040894508361816
2012-04-10,9.585000038146973,9.34000015258789,9.524999618530273,9.550000190734863,2146286.0,9.074150085449219
2012-04-11,9.694999694824219,9.444999694824219,9.5,9.5600004196167,3585210.0,9.08365249633789
2012-04-12,9.65999984741211,9.510000228881836,9.640000343322754,9.645000457763672,2630246.0,9.164417266845703
2012-04-13,9.850000381469727,9.625,9.625,9.6850004196167,6326494.0,9.202423095703125
2012-04-16,9.6899995803833,9.454999923706055,9.574999809265137,9.510000228881836,3648888.0,9.03614330291748
2012-04-17,9.789999961853027,9.5,9.5,9.630000114440918,6373722.0,9.150164604187012
2012-04-18,9.699999809265137,9.505000114440918,9.630000114440918,9.640000343322754,6619288.0,9.159667015075684
2012-04-19,9.6899995803833,9.460000038146973,9.649999618530273,9.515000343322754,4528104.0,9.040894508361816
2012-04-20,9.704999923706055,9.34000015258789,9.5,9.65999984741211,4619942.0,9.178669929504395
2012-04-23,9.84000015258789,9.569999694824219,9.824999809265137,9.710000038146973,6949128.0,9.226178169250488
2012-04-24,9.795000076293945,9.475000381469727,9.795000076293945,9.505000114440918,5831582.0,9.031392097473145
2012-04-25,9.539999961853027,9.279999732971191,9.46500015258789,9.364999771118164,5937862.0,8.898369789123535
2012-04-26,9.520000457763672,9.1899995803833,9.520000457763672,9.350000381469727,8765876.0,8.884115219116211
2012-04-27,9.375,9.25,9.354999542236328,9.289999961853027,8971232.0,8.827105522155762
2012-05-02,9.960000038146973,9.3149995803833,9.399999618530273,9.904999732971191,12524054.0,9.411462783813477
2012-05-03,10.074999809265137,9.859999656677246,9.9399995803833,9.979999542236328,16527194.0,9.4827241897583
2012-05-04,10.345000267028809,9.975000381469727,9.975000381469727,10.21500015258789,8766250.0,9.706015586853027
2012-05-07,10.5,10.039999961853027,10.1899995803833,10.4399995803833,13270918.0,9.919803619384766
2012-05-08,10.529999732971191,10.175000190734863,10.350000381469727,10.354999542236328,8402404.0,9.83903980255127
2012-05-09,10.350000381469727,10.010000228881836,10.25,10.0649995803833,6564888.0,9.563488960266113
2012-05-10,10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,0.0,9.563488960266113
2012-05-11,10.645000457763672,10.114999771118164,10.119999885559082,10.5649995803833,16443030.0,10.038576126098633
2012-05-14,11.069999694824219,10.25,10.399999618530273,10.635000228881836,18522858.0,10.105088233947754
2012-05-15,10.75,10.34000015258789,10.399999618530273,10.694999694824219,6075908.0,10.162097930908203
2012-05-16,10.699999809265137,10.5,10.699999809265137,10.505000114440918,3303976.0,9.9815673828125
2012-05-17,10.649999618530273,10.329999923706055,10.5,10.420000076293945,3723680.0,9.900800704956055
2012-05-18,10.489999771118164,10.149999618530273,10.375,10.390000343322754,5861786.0,9.872296333312988
2012-05-21,10.494999885559082,10.300000190734863,10.390000343322754,10.364999771118164,2514308.0,9.848542213439941
2012-05-22,10.625,10.375,10.449999809265137,10.475000381469727,4083340.0,9.953060150146484
2012-05-23,10.694999694824219,10.460000038146973,10.479999542236328,10.649999618530273,7658170.0,10.119339942932129
2012-05-24,10.824999809265137,10.529999732971191,10.600000381469727,10.654999732971191,6411918.0,10.124090194702148
2012-05-25,10.704999923706055,10.149999618530273,10.574999809265137,10.204999923706055,6574058.0,9.696513175964355
2012-05-28,10.350000381469727,10.0600004196167,10.199999809265137,10.345000267028809,4159290.0,9.82953929901123
2012-05-29,10.5,10.25,10.350000381469727,10.489999771118164,6934506.0,9.96731185913086
2012-05-30,10.489999771118164,10.255000114440918,10.449999809265137,10.414999961853027,4485120.0,9.896050453186035
2012-05-31,10.449999809265137,10.265000343322754,10.345000267028809,10.395000457763672,5058292.0,9.877046585083008
2012-06-01,10.739999771118164,10.274999618530273,10.274999618530273,10.71500015258789,7339082.0,10.181102752685547
2012-06-04,11.09000015258789,10.510000228881836,10.515000343322754,10.670000076293945,8565726.0,10.138344764709473
2012-06-05,11.300000190734863,10.595000267028809,10.694999694824219,10.90999984741211,10032492.0,10.366385459899902
2012-06-06,10.949999809265137,10.760000228881836,10.914999961853027,10.875,2243058.0,10.333130836486816
2012-06-07,11.010000228881836,10.680000305175781,11.005000114440918,10.6850004196167,2612884.0,10.15259838104248
2012-06-08,10.899999618530273,10.550000190734863,10.899999618530273,10.574999809265137,5395898.0,10.048078536987305
2012-06-11,11.109999656677246,10.645000457763672,10.645000457763672,10.975000381469727,6439362.0,10.428146362304688
2012-06-12,11.21500015258789,10.845000267028809,10.845000267028809,11.149999618530273,10238816.0,10.594427108764648
2012-06-13,11.550000190734863,11.119999885559082,11.164999961853027,11.4399995803833,7251562.0,10.869976997375488
2012-06-14,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.869976997375488
2012-06-15,11.699999809265137,11.154999732971191,11.65999984741211,11.319999694824219,23232238.0,10.755956649780273
2012-06-18,11.6899995803833,11.319999694824219,11.329999923706055,11.550000190734863,11898530.0,10.97449779510498
2012-06-19,11.640000343322754,11.199999809265137,11.5600004196167,11.239999771118164,6340992.0,10.679943084716797
2012-06-20,11.335000038146973,10.9350004196167,11.239999771118164,11.055000305175781,6755394.0,10.504162788391113
2012-06-21,11.25,10.850000381469727,11.0649995803833,11.244999885559082,4407052.0,10.684691429138184
2012-06-25,11.399999618530273,10.914999961853027,11.244999885559082,10.949999809265137,4727232.0,10.40439224243164
2012-06-26,11.045000076293945,10.75,10.930000305175781,11.005000114440918,6686228.0,10.456652641296387
2012-06-27,11.175000190734863,10.975000381469727,11.0,11.104999542236328,7349378.0,10.551669120788574
2012-06-28,11.4399995803833,11.0600004196167,11.140000343322754,11.399999618530273,6954194.0,10.831969261169434
2012-06-29,11.71500015258789,11.25,11.399999618530273,11.595000267028809,8494838.0,11.017255783081055
2012-07-02,11.824999809265137,11.515000343322754,11.550000190734863,11.729999542236328,9175600.0,11.145526885986328
2012-07-03,11.899999618530273,11.375,11.755000114440918,11.5,8536638.0,10.992587089538574
2012-07-04,11.5,11.055000305175781,11.395000457763672,11.255000114440918,13065376.0,10.758398056030273
2012-07-05,11.399999618530273,10.954999923706055,11.199999809265137,11.329999923706055,6560028.0,10.830087661743164
2012-07-06,11.664999961853027,11.149999618530273,11.329999923706055,11.65999984741211,10660914.0,11.145526885986328
2012-07-09,11.835000038146973,11.4399995803833,11.640000343322754,11.454999923706055,9292690.0,10.949572563171387
2012-07-10,11.489999771118164,11.0,11.399999618530273,11.050000190734863,8088230.0,10.562442779541016
2012-07-11,11.350000381469727,10.949999809265137,11.0,11.324999809265137,6217734.0,10.825307846069336
2012-07-12,11.640000343322754,11.130000114440918,11.229999542236328,11.170000076293945,10468822.0,10.67714786529541
2012-07-13,11.399999618530273,11.050000190734863,11.100000381469727,11.375,4673866.0,10.873102188110352
2012-07-16,11.494999885559082,11.074999809265137,11.399999618530273,11.145000457763672,5251694.0,10.653251647949219
2012-07-17,11.100000381469727,10.699999809265137,11.100000381469727,10.949999809265137,12891694.0,10.4668550491333
2012-07-18,11.125,10.760000228881836,10.890000343322754,10.925000190734863,8271226.0,10.442957878112793
2012-07-19,11.039999961853027,10.829999923706055,10.869999885559082,11.0,4203912.0,10.514649391174316
2012-07-20,11.279999732971191,11.0,11.0,11.149999618530273,7099030.0,10.65803050994873
2012-07-23,11.140000343322754,10.875,11.055000305175781,11.09000015258789,3554164.0,10.600678443908691
2012-07-24,11.199999809265137,10.899999618530273,11.050000190734863,11.095000267028809,4878716.0,10.60545825958252
2012-07-25,11.225000381469727,10.954999923706055,11.039999961853027,11.055000305175781,2151564.0,10.56722354888916
2012-07-26,11.175000190734863,10.949999809265137,11.055000305175781,11.039999961853027,3630876.0,10.552884101867676
2012-07-27,11.149999618530273,10.75,10.960000038146973,11.005000114440918,10290474.0,10.519428253173828
2012-07-30,11.069999694824219,10.53499984741211,11.069999694824219,10.734999656677246,10282522.0,10.261340141296387
2012-07-31,10.819999694824219,10.600000381469727,10.600000381469727,10.649999618530273,5446870.0,10.180089950561523
2012-08-01,10.850000381469727,10.640000343322754,10.725000381469727,10.835000038146973,2583294.0,10.356929779052734
2012-08-02,11.300000190734863,10.835000038146973,10.890000343322754,11.135000228881836,8804782.0,10.643693923950195
2012-08-03,11.649999618530273,11.079999923706055,11.119999885559082,11.255000114440918,7372568.0,10.758398056030273
2012-08-06,11.479999542236328,11.260000228881836,11.3100004196167,11.444999694824219,4851828.0,10.940013885498047
2012-08-07,11.399999618530273,11.15999984741211,11.399999618530273,11.305000305175781,4408338.0,10.806191444396973
2012-08-08,11.354999542236328,11.104999542236328,11.3149995803833,11.199999809265137,2712550.0,10.70582389831543
2012-08-09,11.444999694824219,11.09000015258789,11.175000190734863,11.4350004196167,8869098.0,10.930456161499023
2012-08-10,11.854999542236328,11.425000190734863,11.5,11.789999961853027,12007242.0,11.269791603088379
2012-08-13,11.800000190734863,11.529999732971191,11.734999656677246,11.789999961853027,9690704.0,11.269791603088379
2012-08-14,11.729999542236328,11.489999771118164,11.699999809265137,11.59000015258789,5195514.0,11.078617095947266
2012-08-15,11.550000190734863,11.210000038146973,11.550000190734863,11.395000457763672,5440188.0,10.892220497131348
2012-08-16,11.40999984741211,11.095000267028809,11.364999771118164,11.104999542236328,3835670.0,10.615015029907227
2012-08-17,11.100000381469727,10.699999809265137,11.100000381469727,10.975000381469727,7463700.0,10.490753173828125
2012-08-20,11.180000305175781,10.854999542236328,10.925000190734863,11.0,2123586.0,10.514649391174316
2012-08-21,11.329999923706055,11.010000228881836,11.09000015258789,11.239999771118164,7179780.0,10.744058609008789
2012-08-22,11.399999618530273,11.170000076293945,11.329999923706055,11.244999885559082,6137772.0,10.7488374710083
2012-08-23,11.364999771118164,11.204999923706055,11.260000228881836,11.300000190734863,5623870.0,10.801412582397461
2012-08-24,11.289999961853027,11.055000305175781,11.289999961853027,11.119999885559082,2628486.0,10.629353523254395
2012-08-27,11.100000381469727,10.75,11.100000381469727,10.885000228881836,2522818.0,10.404722213745117
2012-08-28,10.994999885559082,10.744999885559082,10.899999618530273,10.890000343322754,1908958.0,10.409503936767578
2012-08-29,11.039999961853027,10.654999732971191,10.84000015258789,10.725000381469727,2414450.0,10.251782417297363
2012-08-30,10.765000343322754,10.010000228881836,10.699999809265137,10.489999771118164,15671444.0,10.02715015411377
2012-08-31,10.645000457763672,10.3100004196167,10.645000457763672,10.489999771118164,5556580.0,10.02715015411377
2012-09-03,10.680000305175781,10.350000381469727,10.350000381469727,10.630000114440918,7695020.0,10.160974502563477
2012-09-04,10.989999771118164,10.529999732971191,10.630000114440918,10.739999771118164,4876490.0,10.266119956970215
2012-09-05,10.880000114440918,10.630000114440918,10.630000114440918,10.78499984741211,2295498.0,10.309133529663086
2012-09-06,10.880000114440918,10.604999542236328,10.875,10.75,1586648.0,10.275679588317871
2012-09-07,11.104999542236328,10.75,10.850000381469727,11.050000190734863,3271516.0,10.562442779541016
2012-09-10,11.104999542236328,10.949999809265137,11.039999961853027,11.085000038146973,4627532.0,10.595898628234863
2012-09-11,11.244999885559082,10.914999961853027,11.050000190734863,11.140000343322754,2106868.0,10.64847183227539
2012-09-12,11.449999809265137,11.15999984741211,11.15999984741211,11.385000228881836,6093316.0,10.882661819458008
2012-09-13,11.449999809265137,11.289999961853027,11.399999618530273,11.3100004196167,2609976.0,10.810972213745117
2012-09-14,11.5,11.199999809265137,11.399999618530273,11.324999809265137,3038476.0,10.825307846069336
2012-09-17,11.329999923706055,11.03499984741211,11.319999694824219,11.100000381469727,1603438.0,10.610237121582031
2012-09-18,11.175000190734863,10.9350004196167,11.175000190734863,11.0,3800480.0,10.514649391174316
2012-09-19,11.125,10.90999984741211,11.039999961853027,10.994999885559082,4496496.0,10.509868621826172
2012-09-20,11.0,10.739999771118164,10.994999885559082,10.774999618530273,1660678.0,10.299575805664062
2012-09-21,10.770000457763672,10.449999809265137,10.770000457763672,10.5,4703600.0,10.036710739135742
2012-09-24,10.725000381469727,10.40999984741211,10.649999618530273,10.649999618530273,2583422.0,10.180089950561523
2012-09-25,10.789999961853027,10.479999542236328,10.699999809265137,10.625,2211378.0,10.156195640563965
2012-09-26,10.710000038146973,10.46500015258789,10.704999923706055,10.635000228881836,2570494.0,10.165754318237305
2012-09-27,10.869999885559082,10.505000114440918,10.664999961853027,10.710000038146973,2678516.0,10.237443923950195
2012-09-28,10.8100004196167,10.489999771118164,10.699999809265137,10.770000457763672,3637768.0,10.294795989990234
2012-10-08,10.880000114440918,10.555000305175781,10.75,10.670000076293945,1593384.0,10.199209213256836
2012-10-09,10.989999771118164,10.670000076293945,10.670000076293945,10.989999771118164,2326876.0,10.505088806152344
2012-10-10,11.3149995803833,10.854999542236328,11.020000457763672,11.289999961853027,3413888.0,10.791851997375488
2012-10-11,11.385000228881836,10.854999542236328,11.305000305175781,10.904999732971191,3463612.0,10.423839569091797
2012-10-12,11.079999923706055,10.84000015258789,11.0,10.925000190734863,2454232.0,10.442957878112793
2012-10-15,11.15999984741211,10.854999542236328,10.925000190734863,11.135000228881836,1995706.0,10.643693923950195
2012-10-16,11.390000343322754,10.949999809265137,11.130000114440918,11.270000457763672,4681076.0,10.772736549377441
2012-10-17,11.270000457763672,11.020000457763672,11.270000457763672,11.109999656677246,6967354.0,10.619794845581055
2012-10-18,11.149999618530273,10.975000381469727,11.010000228881836,11.104999542236328,9161062.0,10.615015029907227
2012-10-19,11.125,10.864999771118164,11.119999885559082,10.914999961853027,5488950.0,10.43340015411377
2012-10-22,11.03499984741211,10.875,10.949999809265137,10.970000267028809,2935260.0,10.485973358154297
2012-10-23,10.96500015258789,10.680000305175781,10.944999694824219,10.755000114440918,5979860.0,10.2804594039917
2012-10-24,10.90999984741211,10.600000381469727,10.75,10.614999771118164,3629444.0,10.146635055541992
2012-10-25,10.699999809265137,10.21500015258789,10.550000190734863,10.220000267028809,10235162.0,9.769064903259277
2012-10-26,10.550000190734863,10.25,10.350000381469727,10.414999961853027,16962912.0,9.955460548400879
2012-10-29,10.875,10.3100004196167,10.399999618530273,10.84000015258789,6682254.0,10.361709594726562
2012-10-30,11.045000076293945,10.75,10.774999618530273,10.9399995803833,8775778.0,10.457294464111328
2012-10-31,11.300000190734863,10.760000228881836,10.9399995803833,11.279999732971191,11107452.0,10.782294273376465
2012-11-01,11.449999809265137,11.154999732971191,11.154999732971191,11.25,9489736.0,10.753618240356445
2012-11-02,11.505000114440918,11.164999961853027,11.25,11.40999984741211,4935950.0,10.9065580368042
2012-11-05,11.550000190734863,11.274999618530273,11.449999809265137,11.345000267028809,6761680.0,10.844427108764648
2012-11-06,11.479999542236328,11.140000343322754,11.350000381469727,11.460000038146973,7418276.0,10.954351425170898
2012-11-07,11.4399995803833,11.255000114440918,11.404999732971191,11.375,5303006.0,10.873102188110352
2012-11-08,11.550000190734863,11.220000267028809,11.350000381469727,11.40999984741211,5189850.0,10.9065580368042
2012-11-09,11.399999618530273,11.050000190734863,11.34000015258789,11.114999771118164,4297580.0,10.624574661254883
2012-11-12,11.145000457763672,10.699999809265137,11.024999618530273,10.895000457763672,5175100.0,10.414281845092773
2012-11-13,11.005000114440918,10.789999961853027,10.854999542236328,10.970000267028809,2652636.0,10.485973358154297
2012-11-14,11.350000381469727,10.789999961853027,10.944999694824219,11.289999961853027,4532660.0,10.791851997375488
2012-11-15,11.300000190734863,11.074999809265137,11.130000114440918,11.274999618530273,7902362.0,10.777512550354004
2012-11-16,11.244999885559082,10.895000457763672,11.239999771118164,11.095000267028809,4186842.0,10.60545825958252
2012-11-19,11.119999885559082,10.800000190734863,11.074999809265137,10.854999542236328,2935958.0,10.376045227050781
2012-11-20,11.0,10.725000381469727,11.0,10.75,2339028.0,10.275679588317871
2012-11-21,10.875,10.699999809265137,10.725000381469727,10.859999656677246,1156456.0,10.380825996398926
2012-11-22,10.850000381469727,10.65999984741211,10.850000381469727,10.670000076293945,2071976.0,10.199209213256836
2012-11-23,10.78499984741211,10.640000343322754,10.664999961853027,10.694999694824219,1893240.0,10.223105430603027
2012-11-26,10.850000381469727,10.699999809265137,10.699999809265137,10.734999656677246,2344816.0,10.261340141296387
2012-11-27,10.75,10.475000381469727,10.654999732971191,10.529999732971191,4115916.0,10.065384864807129
2012-11-28,10.694999694824219,10.5,10.600000381469727,10.550000190734863,1233684.0,10.084503173828125
2012-11-29,11.0600004196167,10.489999771118164,10.694999694824219,11.055000305175781,6081730.0,10.56722354888916
2012-11-30,11.055000305175781,10.59000015258789,11.055000305175781,10.779999732971191,7195244.0,10.304356575012207
2012-12-03,10.885000228881836,10.524999618530273,10.71500015258789,10.53499984741211,2467702.0,10.070165634155273
2012-12-04,10.739999771118164,10.390000343322754,10.53499984741211,10.5,4367354.0,10.036710739135742
2012-12-05,10.835000038146973,10.399999618530273,10.5,10.704999923706055,11923732.0,10.232665061950684
2012-12-06,10.8149995803833,10.524999618530273,10.699999809265137,10.699999809265137,6038484.0,10.227885246276855
2012-12-07,11.050000190734863,10.710000038146973,10.710000038146973,11.050000190734863,7991934.0,10.562442779541016
2012-12-10,11.119999885559082,10.859999656677246,11.050000190734863,11.085000038146973,6176690.0,10.595898628234863
2012-12-11,11.085000038146973,10.819999694824219,11.085000038146973,10.819999694824219,3434318.0,10.342589378356934
2012-12-12,10.944999694824219,10.75,10.84000015258789,10.805000305175781,2481884.0,10.328252792358398
2012-12-13,10.920000076293945,10.699999809265137,10.800000190734863,10.864999771118164,3877516.0,10.385604858398438
2012-12-14,11.199999809265137,10.78499984741211,10.869999885559082,11.029999732971191,10730890.0,10.54332447052002
2012-12-17,10.960000038146973,10.454999923706055,10.949999809265137,10.864999771118164,14772010.0,10.385604858398438
2012-12-18,10.770000457763672,10.505000114440918,10.770000457763672,10.675000190734863,7909898.0,10.20398998260498
2012-12-19,10.779999732971191,10.5,10.595000267028809,10.5600004196167,8877418.0,10.094063758850098
2012-12-20,10.755000114440918,10.524999618530273,10.550000190734863,10.6899995803833,4748838.0,10.218326568603516
2012-12-21,10.75,10.585000038146973,10.6899995803833,10.65999984741211,4976978.0,10.189651489257812
2012-12-24,10.989999771118164,10.5600004196167,10.600000381469727,10.984999656677246,7572170.0,10.500308990478516
2012-12-25,11.350000381469727,10.835000038146973,10.949999809265137,11.295000076293945,7684402.0,10.796632766723633
2012-12-26,11.430000305175781,11.149999618530273,11.274999618530273,11.380000114440918,10189348.0,10.877882957458496
2012-12-27,11.489999771118164,11.164999961853027,11.364999771118164,11.40999984741211,7401440.0,10.9065580368042
2012-12-28,11.59000015258789,11.260000228881836,11.399999618530273,11.53499984741211,5707214.0,11.026041984558105
2012-12-31,11.720000267028809,11.125,11.479999542236328,11.694999694824219,21978490.0,11.17898178100586
2013-01-04,11.5649995803833,11.140000343322754,11.5649995803833,11.300000190734863,19902662.0,10.801412582397461
2013-01-07,11.380000114440918,11.100000381469727,11.210000038146973,11.3100004196167,9701744.0,10.810972213745117
2013-01-08,12.109999656677246,11.1899995803833,11.274999618530273,12.104999542236328,25912578.0,11.570892333984375
2013-01-09,12.484999656677246,11.899999618530273,11.949999809265137,12.210000038146973,13429596.0,11.671259880065918
2013-01-10,12.350000381469727,11.954999923706055,12.180000305175781,12.199999809265137,9350256.0,11.661701202392578
2013-01-11,12.234999656677246,11.90999984741211,12.234999656677246,12.050000190734863,9737630.0,11.518320083618164
2013-01-14,12.329999923706055,11.949999809265137,12.029999732971191,12.25,16175186.0,11.709494590759277
2013-01-15,12.529999732971191,12.149999618530273,12.25,12.4399995803833,9915674.0,11.89111042022705
2013-01-16,12.600000381469727,12.180000305175781,12.359999656677246,12.449999809265137,7181438.0,11.900670051574707
2013-01-17,12.494999885559082,12.104999542236328,12.395000457763672,12.135000228881836,8814322.0,11.599569320678711
2013-01-18,12.640000343322754,12.055000305175781,12.100000381469727,12.1850004196167,9795010.0,11.647364616394043
2013-01-21,12.609999656677246,12.225000381469727,12.329999923706055,12.489999771118164,15085452.0,11.938905715942383
2013-01-22,12.600000381469727,11.994999885559082,12.5600004196167,12.085000038146973,8047518.0,11.551774978637695
2013-01-23,12.229999542236328,11.90999984741211,12.085000038146973,12.145000457763672,7584532.0,11.609129905700684
2013-01-24,12.260000228881836,11.774999618530273,12.050000190734863,11.9350004196167,8297714.0,11.408394813537598
2013-01-25,12.34000015258789,11.8149995803833,11.914999961853027,12.300000190734863,6723710.0,11.757288932800293
2013-01-28,12.699999809265137,12.3100004196167,12.319999694824219,12.539999961853027,9540606.0,11.986700057983398
2013-01-29,12.975000381469727,12.449999809265137,12.449999809265137,12.59000015258789,12379766.0,12.034493446350098
2013-01-30,12.640000343322754,12.239999771118164,12.600000381469727,12.395000457763672,10681982.0,11.848097801208496
2013-01-31,12.425000190734863,12.25,12.395000457763672,12.354999542236328,5259714.0,11.809861183166504
2013-02-01,12.484999656677246,12.324999809265137,12.324999809265137,12.390000343322754,3233746.0,11.843318939208984
2013-02-04,12.425000190734863,11.944999694824219,12.3149995803833,12.079999923706055,6431062.0,11.546995162963867
2013-02-05,12.25,12.005000114440918,12.005000114440918,12.079999923706055,7461740.0,11.546995162963867
2013-02-06,12.25,12.045000076293945,12.119999885559082,12.1850004196167,7317412.0,11.647364616394043
2013-02-07,12.550000190734863,12.09000015258789,12.1850004196167,12.395000457763672,6793356.0,11.848097801208496
2013-02-08,12.789999961853027,12.364999771118164,12.369999885559082,12.645000457763672,9131268.0,12.087067604064941
2013-02-18,12.869999885559082,12.489999771118164,12.645000457763672,12.510000228881836,8568130.0,11.958024024963379
2013-02-19,13.050000190734863,12.550000190734863,12.654999732971191,12.885000228881836,11537370.0,12.316476821899414
2013-02-20,13.5,12.819999694824219,12.819999694824219,13.489999771118164,12171924.0,12.894783973693848
2013-02-21,13.550000190734863,13.15999984741211,13.430000305175781,13.425000190734863,10605000.0,12.832651138305664
2013-02-22,13.725000381469727,13.125,13.425000190734863,13.239999771118164,6261830.0,12.655813217163086
2013-02-25,13.364999771118164,12.904999732971191,13.210000038146973,13.300000190734863,4825126.0,12.713166236877441
2013-02-26,13.545000076293945,13.074999809265137,13.25,13.319999694824219,6256168.0,12.732284545898438
2013-02-27,13.375,12.75,13.319999694824219,13.045000076293945,6934476.0,12.469417572021484
2013-02-28,12.84000015258789,12.125,12.84000015258789,12.619999885559082,34262010.0,12.063170433044434
2013-03-01,12.880000114440918,12.524999618530273,12.524999618530273,12.845000267028809,9686450.0,12.278242111206055
2013-03-04,13.050000190734863,12.25,12.744999885559082,12.4399995803833,11353104.0,11.89111042022705
2013-03-05,13.399999618530273,12.475000381469727,12.494999885559082,13.199999809265137,17903888.0,12.617578506469727
2013-03-06,13.449999809265137,13.100000381469727,13.300000190734863,13.225000381469727,10821954.0,12.641475677490234
2013-03-07,13.25,12.539999961853027,13.25,12.8100004196167,9870558.0,12.244786262512207
2013-03-08,13.75,12.550000190734863,13.75,12.75,12599088.0,12.187433242797852
2013-03-11,12.869999885559082,12.5,12.625,12.604999542236328,7086086.0,12.048831939697266
2013-03-12,12.789999961853027,12.149999618530273,12.5649995803833,12.350000381469727,10053322.0,11.805084228515625
2013-03-13,12.614999771118164,12.114999771118164,12.375,12.595000267028809,3366524.0,12.039273262023926
2013-03-14,12.78499984741211,12.4399995803833,12.454999923706055,12.520000457763672,4092090.0,11.967581748962402
2013-03-15,13.015000343322754,12.46500015258789,12.5,12.6850004196167,6714128.0,12.1253023147583
2013-03-18,12.824999809265137,12.5,12.600000381469727,12.704999923706055,2765536.0,12.14441967010498
2013-03-19,12.824999809265137,12.600000381469727,12.635000228881836,12.760000228881836,4459542.0,12.196992874145508
2013-03-20,12.989999771118164,12.645000457763672,12.774999618530273,12.920000076293945,5048166.0,12.349932670593262
2013-03-21,13.225000381469727,12.850000381469727,12.875,13.050000190734863,6315370.0,12.474198341369629
2013-03-22,13.074999809265137,12.890000343322754,13.074999809265137,12.960000038146973,3685890.0,12.388168334960938
2013-03-25,13.119999885559082,12.6899995803833,12.979999542236328,12.765000343322754,4048406.0,12.201773643493652
2013-03-26,13.204999923706055,12.600000381469727,12.744999885559082,13.154999732971191,6601462.0,12.574564933776855
2013-03-27,13.239999771118164,13.0600004196167,13.149999618530273,13.1850004196167,5632034.0,12.603241920471191
2013-03-28,13.28499984741211,12.90999984741211,13.25,13.024999618530273,9124606.0,12.450299263000488
2013-03-29,13.234999656677246,12.949999809265137,12.949999809265137,13.119999885559082,4386710.0,12.541108131408691
2013-04-01,13.25,12.725000381469727,13.25,12.789999961853027,8680764.0,12.225668907165527
2013-04-02,12.875,12.279999732971191,12.795000076293945,12.399999618530273,7970306.0,11.852875709533691
2013-04-03,12.524999618530273,12.28499984741211,12.425000190734863,12.414999961853027,3492278.0,11.867215156555176
2013-04-08,12.585000038146973,12.25,12.414999961853027,12.4350004196167,3841654.0,11.886333465576172
2013-04-09,12.595000267028809,12.010000228881836,12.5,12.145000457763672,10276066.0,11.609129905700684
2013-04-10,12.149999618530273,11.824999809265137,12.149999618530273,11.979999542236328,8481952.0,11.451407432556152
2013-04-11,12.085000038146973,11.899999618530273,11.9350004196167,11.960000038146973,3190296.0,11.432291984558105
2013-04-12,12.055000305175781,11.9350004196167,11.960000038146973,12.005000114440918,4285260.0,11.475305557250977
2013-04-15,12.145000457763672,11.925000190734863,12.0,12.140000343322754,3777480.0,11.604349136352539
2013-04-16,12.130000114440918,11.920000076293945,12.024999618530273,12.074999809265137,4029408.0,11.542216300964355
2013-04-17,12.34000015258789,12.050000190734863,12.074999809265137,12.270000457763672,4444168.0,11.728612899780273
2013-04-18,12.390000343322754,12.180000305175781,12.265000343322754,12.364999771118164,2876986.0,11.819419860839844
2013-04-19,12.550000190734863,12.28499984741211,12.350000381469727,12.479999542236328,4896730.0,11.929347038269043
2013-04-22,12.725000381469727,12.305000305175781,12.5649995803833,12.425000190734863,4966176.0,11.876773834228516
2013-04-23,12.800000190734863,12.260000228881836,12.399999618530273,12.470000267028809,4697992.0,11.919788360595703
2013-04-24,12.600000381469727,12.329999923706055,12.479999542236328,12.515000343322754,4135904.0,11.96280288696289
2013-04-25,12.515000343322754,12.274999618530273,12.515000343322754,12.329999923706055,3959466.0,11.785965919494629
2013-04-26,12.324999809265137,11.824999809265137,12.300000190734863,11.845000267028809,7758894.0,11.322364807128906
2013-05-02,12.074999809265137,11.824999809265137,11.845000267028809,11.899999618530273,10031226.0,11.374938011169434
2013-05-03,12.345000267028809,11.875,11.899999618530273,12.319999694824219,9813468.0,11.776406288146973
2013-05-06,13.0,12.234999656677246,12.279999732971191,12.864999771118164,12937252.0,12.297359466552734
2013-05-07,12.800000190734863,12.5,12.800000190734863,12.675000190734863,7413590.0,12.115743637084961
2013-05-08,13.024999618530273,12.614999771118164,12.614999771118164,12.979999542236328,14967414.0,12.407283782958984
2013-05-09,13.225000381469727,12.75,12.979999542236328,13.029999732971191,13433806.0,12.455079078674316
2013-05-10,13.289999961853027,12.75,12.975000381469727,13.095000267028809,7109142.0,12.517212867736816
2013-05-13,13.045000076293945,12.654999732971191,12.899999618530273,13.0,10606544.0,12.426403999328613
2013-05-14,12.994999885559082,12.59000015258789,12.994999885559082,12.829999923706055,4794056.0,12.263903617858887
2013-05-15,13.0,12.699999809265137,12.789999961853027,12.930000305175781,5849912.0,12.359492301940918
2013-05-16,13.079999923706055,12.649999618530273,12.944999694824219,12.755000114440918,12635040.0,12.19221305847168
2013-05-17,13.024999618530273,12.699999809265137,12.755000114440918,12.979999542236328,8629100.0,12.407283782958984
2013-05-20,12.90999984741211,12.475000381469727,12.90999984741211,12.744999885559082,17293732.0,12.18265438079834
2013-05-21,12.734999656677246,12.489999771118164,12.654999732971191,12.630000114440918,8555684.0,12.072729110717773
2013-05-22,13.125,12.630000114440918,12.630000114440918,13.09000015258789,10805972.0,12.512432098388672
2013-05-23,13.324999809265137,12.760000228881836,13.079999923706055,12.854999542236328,11331112.0,12.287799835205078
2013-05-24,12.96500015258789,12.585000038146973,12.854999542236328,12.850000381469727,7544966.0,12.2830228805542
2013-05-27,13.149999618530273,12.829999923706055,12.845000267028809,13.005000114440918,8728396.0,12.431180953979492
2013-05-28,14.305000305175781,12.944999694824219,12.975000381469727,14.305000305175781,25978670.0,13.673824310302734
2013-05-29,14.289999961853027,13.829999923706055,14.289999961853027,14.039999961853027,14640274.0,13.420516014099121
2013-05-30,14.194999694824219,13.899999618530273,13.944999694824219,14.125,6256234.0,13.501764297485352
2013-05-31,14.5649995803833,13.960000038146973,14.100000381469727,13.989999771118164,14083416.0,13.372720718383789
2013-06-03,14.414999961853027,13.960000038146973,13.960000038146973,14.085000038146973,6769950.0,13.463529586791992
2013-06-04,14.09000015258789,13.539999961853027,14.0,13.854999542236328,6000780.0,13.243677139282227
2013-06-05,14.244999885559082,13.710000038146973,13.795000076293945,13.949999809265137,5562218.0,13.334485054016113
2013-06-06,13.975000381469727,13.645000457763672,13.819999694824219,13.71500015258789,6027484.0,13.109855651855469
2013-06-07,13.75,13.25,13.699999809265137,13.329999923706055,6372582.0,12.741842269897461
2013-06-13,13.395000457763672,12.850000381469727,13.225000381469727,13.329999923706055,9983634.0,12.741842269897461
2013-06-14,13.524999618530273,13.135000228881836,13.260000228881836,13.444999694824219,5008140.0,12.851767539978027
2013-06-17,13.699999809265137,13.199999809265137,13.494999885559082,13.489999771118164,6098498.0,12.894783973693848
2013-06-18,13.625,13.25,13.595000267028809,13.449999809265137,4846228.0,12.856547355651855
2013-06-19,13.449999809265137,13.079999923706055,13.425000190734863,13.395000457763672,6382866.0,12.803973197937012
2013-06-20,13.350000381469727,12.9399995803833,13.279999732971191,12.975000381469727,5467448.0,12.402505874633789
2013-06-21,13.175000190734863,12.670000076293945,12.850000381469727,12.960000038146973,6408062.0,12.388168334960938
2013-06-24,13.03499984741211,12.4399995803833,12.850000381469727,12.800000190734863,10320216.0,12.235228538513184
2013-06-25,12.739999771118164,11.725000381469727,12.595000267028809,12.720000267028809,24487636.0,12.158757209777832
2013-06-26,13.274999618530273,12.5649995803833,12.675000190734863,13.25,8054820.0,12.665371894836426
2013-06-27,13.9399995803833,12.979999542236328,13.350000381469727,13.175000190734863,3610764.0,12.593681335449219
2013-06-28,13.25,12.885000228881836,12.885000228881836,13.039999961853027,5149520.0,12.464637756347656
2013-07-01,13.324999809265137,12.654999732971191,12.899999618530273,13.234999656677246,9606620.0,12.651034355163574
2013-07-02,13.574999809265137,13.005000114440918,13.145000457763672,13.375,6227426.0,12.88219165802002
2013-07-03,13.444999694824219,13.104999542236328,13.255000114440918,13.345000267028809,5911928.0,12.853297233581543
2013-07-04,13.484999656677246,13.199999809265137,13.324999809265137,13.3100004196167,7647530.0,12.819587707519531
2013-07-05,13.569999694824219,13.220000267028809,13.3100004196167,13.4399995803833,10602764.0,12.944795608520508
2013-07-08,14.244999885559082,13.399999618530273,13.5,13.6899995803833,27186640.0,13.18558406829834
2013-07-09,14.149999618530273,13.404999732971191,13.5,13.994999885559082,17150642.0,13.479348182678223
2013-07-10,14.300000190734863,13.770000457763672,13.770000457763672,14.175000190734863,8789586.0,13.652715682983398
2013-07-11,15.199999809265137,14.100000381469727,14.175000190734863,14.779999732971191,20482470.0,14.23542308807373
2013-07-12,15.555000305175781,14.640000343322754,14.720000267028809,15.175000190734863,15114812.0,14.615870475769043
2013-07-15,15.475000381469727,15.079999923706055,15.175000190734863,15.204999923706055,8809384.0,14.644762992858887
2013-07-16,15.329999923706055,15.010000228881836,15.225000381469727,15.140000343322754,5202566.0,14.582159996032715
2013-07-17,15.289999961853027,14.649999618530273,15.125,14.710000038146973,5027484.0,14.168002128601074
2013-07-18,15.050000190734863,14.479999542236328,14.710000038146973,15.03499984741211,5522360.0,14.481026649475098
2013-07-19,15.005000114440918,14.755000114440918,14.9350004196167,14.84000015258789,3556720.0,14.293213844299316
2013-07-22,15.399999618530273,14.529999732971191,14.770000457763672,15.085000038146973,5597838.0,14.52918529510498
2013-07-23,15.300000190734863,14.875,15.010000228881836,15.204999923706055,5277078.0,14.644762992858887
2013-07-24,15.6850004196167,14.890000343322754,15.199999809265137,15.595000267028809,7554678.0,15.020394325256348
2013-07-25,15.675000190734863,14.899999618530273,15.574999809265137,15.170000076293945,6522102.0,14.611053466796875
2013-07-26,15.180000305175781,14.555000305175781,14.90999984741211,14.944999694824219,5269744.0,14.394343376159668
2013-07-29,15.085000038146973,14.494999885559082,14.930000305175781,14.895000457763672,4491130.0,14.346185684204102
2013-07-30,15.045000076293945,14.425000190734863,14.845000267028809,14.454999923706055,7839924.0,13.922398567199707
2013-07-31,14.645000457763672,14.1850004196167,14.449999809265137,14.359999656677246,6064862.0,13.830897331237793
2013-08-01,15.055000305175781,14.300000190734863,14.390000343322754,15.015000343322754,6319354.0,14.461766242980957
2013-08-02,15.234999656677246,14.824999809265137,15.0,14.975000381469727,3743644.0,14.423239707946777
2013-08-05,15.0,14.720000267028809,14.954999923706055,14.869999885559082,9062934.0,14.32210636138916
2013-08-06,15.4399995803833,14.649999618530273,14.84000015258789,15.395000457763672,10793978.0,14.827763557434082
2013-08-07,15.649999618530273,15.154999732971191,15.359999656677246,15.225000381469727,7173550.0,14.66402816772461
2013-08-08,15.550000190734863,14.904999732971191,15.085000038146973,15.335000038146973,7419918.0,14.769973754882812
2013-08-09,16.100000381469727,15.300000190734863,15.319999694824219,15.725000381469727,11284642.0,15.145604133605957
2013-08-12,16.30500030517578,15.53499984741211,15.654999732971191,15.859999656677246,11144344.0,15.275629997253418
2013-08-13,16.149999618530273,15.364999771118164,15.8149995803833,15.53499984741211,10251726.0,14.962604522705078
2013-08-14,15.640000343322754,15.234999656677246,15.640000343322754,15.454999923706055,6672226.0,14.885551452636719
2013-08-15,15.4399995803833,14.944999694824219,15.425000190734863,15.085000038146973,7902298.0,14.52918529510498
2013-08-16,15.265000343322754,14.765000343322754,15.0,14.770000457763672,6908758.0,14.225790977478027
2013-08-19,15.34000015258789,14.649999618530273,14.75,15.09000015258789,6418512.0,14.534001350402832
2013-08-20,15.824999809265137,15.100000381469727,15.149999618530273,15.399999618530273,13165294.0,14.832578659057617
2013-08-21,15.4399995803833,14.984999656677246,15.364999771118164,14.989999771118164,12138498.0,14.4376859664917
2013-08-22,15.59000015258789,14.805000305175781,14.805000305175781,15.0,15144324.0,14.447317123413086
2013-08-23,15.845000267028809,15.0,15.175000190734863,15.800000190734863,15650698.0,15.217842102050781
2013-08-26,17.3799991607666,15.760000228881836,15.760000228881836,17.03499984741211,25501970.0,16.407339096069336
2013-08-27,17.350000381469727,16.604999542236328,17.139999389648438,17.174999237060547,8121816.0,16.542177200317383
2013-08-28,17.149999618530273,16.375,17.149999618530273,16.415000915527344,7248356.0,15.810182571411133
2013-08-29,17.139999389648438,16.15999984741211,16.44499969482422,16.895000457763672,8976638.0,16.27249526977539
2013-08-30,17.100000381469727,16.239999771118164,16.7549991607666,16.350000381469727,8567140.0,15.747575759887695
2013-09-02,16.639999389648438,16.200000762939453,16.2549991607666,16.31999969482422,6011590.0,15.718680381774902
2013-09-03,16.600000381469727,16.225000381469727,16.3700008392334,16.489999771118164,7564770.0,15.882416725158691
2013-09-04,16.600000381469727,15.949999809265137,16.489999771118164,16.040000915527344,6172028.0,15.44899845123291
2013-09-05,16.399999618530273,15.675000190734863,16.040000915527344,16.299999237060547,10316810.0,15.699416160583496
2013-09-06,16.325000762939453,15.949999809265137,16.15999984741211,16.125,4671214.0,15.530865669250488
2013-09-09,16.149999618530273,15.704999923706055,16.125,15.925000190734863,7067026.0,15.338235855102539
2013-09-10,15.975000381469727,15.300000190734863,15.899999618530273,15.520000457763672,11196522.0,14.948158264160156
2013-09-11,15.875,15.399999618530273,15.529999732971191,15.65999984741211,6914166.0,15.082999229431152
2013-09-12,15.65999984741211,15.255000114440918,15.649999618530273,15.539999961853027,5847922.0,14.96742057800293
2013-09-13,15.800000190734863,15.399999618530273,15.454999923706055,15.744999885559082,5933496.0,15.164867401123047
2013-09-16,16.0,15.664999961853027,15.725000381469727,15.800000190734863,8088978.0,15.217842102050781
2013-09-17,15.949999809265137,15.399999618530273,15.800000190734863,15.4350004196167,7184980.0,14.866290092468262
2013-09-18,16.094999313354492,15.375,15.444999694824219,16.065000534057617,10628800.0,15.473076820373535
2013-09-23,16.549999237060547,15.854999542236328,16.05500030517578,16.385000228881836,7475844.0,15.781285285949707
2013-09-24,16.485000610351562,15.885000228881836,16.2450008392334,16.135000228881836,5774354.0,15.540496826171875
2013-09-25,16.139999389648438,15.635000228881836,16.09000015258789,15.675000190734863,5407534.0,15.097447395324707
2013-09-26,16.375,15.5,15.595000267028809,16.21500015258789,8362088.0,15.617548942565918
2013-09-27,16.825000762939453,16.079999923706055,16.229999542236328,16.30500030517578,8946476.0,15.704232215881348
2013-09-30,16.420000076293945,15.649999618530273,16.295000076293945,16.219999313354492,9220720.0,15.622364044189453
2013-10-08,16.549999237060547,15.994999885559082,16.299999237060547,16.03499984741211,5748336.0,15.444182395935059
2013-10-09,16.174999237060547,15.84000015258789,16.079999923706055,15.899999618530273,5495208.0,15.314157485961914
2013-10-10,15.979999542236328,15.380000114440918,15.899999618530273,15.4399995803833,11982686.0,14.871106147766113
2013-10-11,15.579999923706055,15.295000076293945,15.354999542236328,15.574999809265137,10273334.0,15.001131057739258
2013-10-14,15.574999809265137,14.954999923706055,15.574999809265137,14.994999885559082,15188262.0,14.442501068115234
2013-10-15,15.350000381469727,14.789999961853027,14.954999923706055,15.029999732971191,15408122.0,14.476211547851562
2013-10-16,14.994999885559082,14.0,14.994999885559082,14.390000343322754,31873732.0,13.859793663024902
2013-10-17,14.449999809265137,13.449999809265137,14.390000343322754,13.704999923706055,31790260.0,13.200033187866211
2013-10-18,14.015000343322754,13.255000114440918,13.675000190734863,13.875,15234882.0,13.363768577575684
2013-10-21,14.75,13.725000381469727,13.850000381469727,14.550000190734863,25285660.0,14.013897895812988
2013-10-22,14.524999618530273,13.899999618530273,14.5,14.050000190734863,13181390.0,13.532320022583008
2013-10-23,14.449999809265137,13.954999923706055,14.050000190734863,14.045000076293945,9179194.0,13.527505874633789
2013-10-24,14.244999885559082,13.449999809265137,13.875,13.795000076293945,15837522.0,13.28671646118164
2013-10-25,13.774999618530273,13.40999984741211,13.739999771118164,13.489999771118164,9753628.0,12.992953300476074
2013-10-28,13.604999542236328,13.354999542236328,13.494999885559082,13.40999984741211,8026606.0,12.915901184082031
2013-10-29,13.550000190734863,12.65999984741211,13.494999885559082,13.149999618530273,11084374.0,12.66547966003418
2013-10-30,13.145000457763672,12.5,13.114999771118164,12.989999771118164,24902436.0,12.51137638092041
2013-10-31,13.649999618530273,12.984999656677246,12.984999656677246,13.479999542236328,17495580.0,12.983321189880371
2013-11-01,13.630000114440918,13.100000381469727,13.454999923706055,13.489999771118164,8684926.0,12.992953300476074
2013-11-04,13.4399995803833,12.75,13.399999618530273,12.829999923706055,21203050.0,12.357272148132324
2013-11-05,12.789999961853027,12.454999923706055,12.739999771118164,12.670000076293945,11050826.0,12.203167915344238
2013-11-06,12.694999694824219,12.479999542236328,12.640000343322754,12.5600004196167,10003176.0,12.097222328186035
2013-11-07,12.604999542236328,12.359999656677246,12.5,12.5649995803833,5508572.0,12.102035522460938
2013-11-08,12.800000190734863,12.449999809265137,12.5,12.579999923706055,5904966.0,12.116482734680176
2013-11-11,12.949999809265137,12.520000457763672,12.640000343322754,12.895000457763672,7175144.0,12.419877052307129
2013-11-12,13.149999618530273,12.854999542236328,12.9399995803833,13.114999771118164,10341014.0,12.631771087646484
2013-11-13,13.100000381469727,12.8100004196167,13.100000381469727,12.864999771118164,3786694.0,12.390982627868652
2013-11-14,12.979999542236328,12.760000228881836,12.875,12.850000381469727,5356322.0,12.376535415649414
2013-11-15,13.130000114440918,12.805000305175781,12.875,12.895000457763672,9698058.0,12.419877052307129
2013-11-18,12.984999656677246,12.539999961853027,12.984999656677246,12.789999961853027,19551376.0,12.318746566772461
2013-11-19,12.78499984741211,12.484999656677246,12.75,12.65999984741211,13840856.0,12.193535804748535
2013-11-20,12.699999809265137,12.5,12.65999984741211,12.609999656677246,10124422.0,12.145377159118652
2013-11-21,13.600000381469727,12.515000343322754,12.604999542236328,13.395000457763672,23881544.0,12.901453971862793
2013-11-22,13.489999771118164,13.135000228881836,13.3149995803833,13.194999694824219,12453186.0,12.708823204040527
2013-11-25,13.265000343322754,13.015000343322754,13.265000343322754,13.204999923706055,6798486.0,12.71845531463623
2013-11-26,13.170000076293945,12.949999809265137,13.079999923706055,12.96500015258789,6277134.0,12.487298011779785
2013-11-27,13.21500015258789,12.920000076293945,12.954999923706055,13.15999984741211,6397062.0,12.675113677978516
2013-11-28,13.34000015258789,13.104999542236328,13.15999984741211,13.1899995803833,6712576.0,12.70400619506836
2013-11-29,13.625,13.1899995803833,13.1899995803833,13.569999694824219,10764222.0,13.070006370544434
2013-12-02,13.6850004196167,13.010000228881836,13.425000190734863,13.545000076293945,12170874.0,13.045928955078125
2013-12-03,13.645000457763672,13.265000343322754,13.520000457763672,13.354999542236328,10576860.0,12.862927436828613
2013-12-04,13.595000267028809,13.239999771118164,13.329999923706055,13.475000381469727,12135444.0,12.978507995605469
2013-12-05,13.604999542236328,13.380000114440918,13.46500015258789,13.574999809265137,7801248.0,13.074822425842285
2013-12-06,13.949999809265137,13.5,13.600000381469727,13.579999923706055,12653206.0,13.079638481140137
2013-12-09,13.729999542236328,13.345000267028809,13.675000190734863,13.46500015258789,11405718.0,12.96887493133545
2013-12-10,13.4399995803833,13.180000305175781,13.4399995803833,13.234999656677246,9889452.0,12.747349739074707
2013-12-11,13.359999656677246,13.175000190734863,13.225000381469727,13.3149995803833,6381018.0,12.824400901794434
2013-12-12,13.4399995803833,13.225000381469727,13.3149995803833,13.354999542236328,6995198.0,12.862927436828613
2013-12-13,13.449999809265137,13.199999809265137,13.255000114440918,13.425000190734863,8657222.0,12.930349349975586
2013-12-16,13.489999771118164,13.25,13.449999809265137,13.265000343322754,5609808.0,12.776244163513184
2013-12-17,13.364999771118164,12.904999732971191,13.260000228881836,13.154999732971191,6281466.0,12.670297622680664
2013-12-18,13.265000343322754,12.930000305175781,13.154999732971191,13.0600004196167,4790546.0,12.5787992477417
2013-12-19,13.130000114440918,12.600000381469727,13.0600004196167,12.710000038146973,7222156.0,12.241693496704102
2013-12-20,12.824999809265137,12.475000381469727,12.710000038146973,12.71500015258789,7623818.0,12.246509552001953
2013-12-23,13.289999961853027,12.699999809265137,12.765000343322754,13.210000038146973,13113194.0,12.723272323608398
2013-12-24,13.404999732971191,13.0600004196167,13.109999656677246,13.244999885559082,8911792.0,12.75698184967041
2013-12-25,13.319999694824219,12.989999771118164,13.204999923706055,13.260000228881836,5173632.0,12.771429061889648
2013-12-26,13.515000343322754,13.145000457763672,13.220000267028809,13.40999984741211,9662154.0,12.915901184082031
2013-12-27,13.449999809265137,13.130000114440918,13.449999809265137,13.25,9411312.0,12.761797904968262
2013-12-30,13.300000190734863,12.904999732971191,13.180000305175781,12.9350004196167,12518036.0,12.458404541015625
2013-12-31,14.229999542236328,13.699999809265137,14.100000381469727,14.175000190734863,62169768.0,13.652715682983398
2014-01-02,14.75,13.845000267028809,14.0,14.604999542236328,30234484.0,14.06687068939209
2014-01-03,14.760000228881836,14.3100004196167,14.649999618530273,14.385000228881836,17720538.0,13.85497760772705
2014-01-06,14.449999809265137,13.850000381469727,14.449999809265137,14.095000267028809,11784442.0,13.575662612915039
2014-01-07,14.4399995803833,13.854999542236328,13.854999542236328,14.279999732971191,6791674.0,13.75384521484375
2014-01-08,14.574999809265137,14.170000076293945,14.4350004196167,14.505000114440918,10030848.0,13.970556259155273
2014-01-09,14.640000343322754,14.350000381469727,14.5,14.369999885559082,9238912.0,13.840529441833496
2014-01-10,14.595000267028809,13.925000190734863,14.25,14.234999656677246,7086768.0,13.710503578186035
2014-01-13,14.25,13.739999771118164,14.234999656677246,13.78499984741211,9991954.0,13.277084350585938
2014-01-14,14.399999618530273,13.800000190734863,13.880000114440918,14.25,12349838.0,13.72495174407959
2014-01-15,14.399999618530273,13.845000267028809,14.199999809265137,14.0,11289946.0,13.484163284301758
2014-01-16,14.0649995803833,13.779999732971191,14.0,13.869999885559082,11211344.0,13.358953475952148
2014-01-17,13.869999885559082,13.335000038146973,13.850000381469727,13.364999771118164,15242418.0,12.87255859375
2014-01-20,13.479999542236328,12.854999542236328,13.369999885559082,13.130000114440918,17006650.0,12.646219253540039
2014-01-21,13.239999771118164,13.005000114440918,13.045000076293945,13.170000076293945,8871770.0,12.684744834899902
2014-01-22,13.574999809265137,13.180000305175781,13.180000305175781,13.524999618530273,12216434.0,13.026662826538086
2014-01-23,13.694999694824219,13.289999961853027,13.460000038146973,13.335000038146973,15151966.0,12.84366512298584
2014-01-24,13.479999542236328,13.170000076293945,13.329999923706055,13.255000114440918,13596396.0,12.766613006591797
2014-01-27,13.1899995803833,12.71500015258789,13.1899995803833,12.824999809265137,17252086.0,12.352456092834473
2014-01-28,12.970000267028809,12.649999618530273,12.9399995803833,12.694999694824219,10765628.0,12.227246284484863
2014-01-29,13.125,12.574999809265137,12.734999656677246,12.9399995803833,14156240.0,12.463218688964844
2014-01-30,13.095000267028809,12.850000381469727,12.9350004196167,12.979999542236328,8662770.0,12.501744270324707
2014-02-07,13.170000076293945,12.75,12.949999809265137,13.140000343322754,5690140.0,12.65584945678711
2014-02-10,13.609999656677246,13.1899995803833,13.1899995803833,13.489999771118164,15055040.0,12.992953300476074
2014-02-11,13.5,12.800000190734863,13.494999885559082,12.994999885559082,29202056.0,12.516192436218262
2014-02-12,13.085000038146973,12.875,13.005000114440918,13.069999694824219,15120978.0,12.588428497314453
2014-02-13,13.100000381469727,12.550000190734863,13.095000267028809,12.609999656677246,31243512.0,12.145377159118652
2014-02-14,12.8100004196167,12.625,12.625,12.765000343322754,14485822.0,12.29466724395752
2014-02-17,12.949999809265137,12.739999771118164,12.770000457763672,12.9399995803833,16853052.0,12.463218688964844
2014-02-18,12.970000267028809,12.770000457763672,12.970000267028809,12.824999809265137,10260708.0,12.352456092834473
2014-02-19,13.225000381469727,12.774999618530273,12.850000381469727,13.1899995803833,17654960.0,12.70400619506836
2014-02-20,13.229999542236328,12.949999809265137,13.1899995803833,12.984999656677246,9522362.0,12.506562232971191
2014-02-21,13.1899995803833,12.649999618530273,13.0,12.8100004196167,11645776.0,12.338008880615234
2014-02-24,12.694999694824219,12.25,12.694999694824219,12.425000190734863,22730696.0,11.967195510864258
2014-02-25,12.5600004196167,12.175000190734863,12.399999618530273,12.220000267028809,15439328.0,11.769747734069824
2014-02-26,12.204999923706055,11.444999694824219,12.154999732971191,12.199999809265137,14153074.0,11.750484466552734
2014-02-27,12.194999694824219,11.640000343322754,12.149999618530273,11.755000114440918,14717826.0,11.321880340576172
2014-02-28,11.880000114440918,11.5,11.680000305175781,11.649999618530273,10361168.0,11.220749855041504
2014-03-03,12.335000038146973,11.649999618530273,11.649999618530273,12.225000381469727,14868648.0,11.774565696716309
2014-03-04,12.295000076293945,12.020000457763672,12.024999618530273,12.1850004196167,8488940.0,11.736039161682129
2014-03-05,12.255000114440918,11.789999961853027,12.010000228881836,11.824999809265137,14925948.0,11.389301300048828
2014-03-06,12.199999809265137,11.755000114440918,11.850000381469727,12.140000343322754,12507878.0,11.692696571350098
2014-03-07,12.260000228881836,12.029999732971191,12.074999809265137,12.164999961853027,7502488.0,11.716773986816406
2014-03-10,12.345000267028809,12.039999961853027,12.130000114440918,12.170000076293945,8873704.0,11.721590042114258
2014-03-11,12.425000190734863,12.074999809265137,12.194999694824219,12.380000114440918,10330016.0,11.92385196685791
2014-03-12,12.529999732971191,12.15999984741211,12.350000381469727,12.225000381469727,10907792.0,11.774565696716309
2014-03-13,13.109999656677246,12.25,12.25,12.989999771118164,29645224.0,12.51137638092041
2014-03-14,13.029999732971191,12.555000305175781,12.744999885559082,12.829999923706055,19728466.0,12.357272148132324
2014-03-17,12.984999656677246,12.649999618530273,12.984999656677246,12.84000015258789,22619214.0,12.366903305053711
2014-03-18,13.274999618530273,12.800000190734863,12.880000114440918,12.975000381469727,19986088.0,12.496929168701172
2014-03-19,13.149999618530273,12.829999923706055,12.875,12.930000305175781,17329278.0,12.453587532043457
2014-03-20,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0.0,12.453587532043457
2014-03-21,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0.0,12.453587532043457
2014-03-24,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0.0,12.453587532043457
2014-03-25,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0.0,12.453587532043457
2014-03-26,14.225000381469727,14.225000381469727,14.225000381469727,14.225000381469727,7698152.0,13.700874328613281
2014-03-27,15.029999732971191,14.359999656677246,14.994999885559082,14.375,90911050.0,13.845346450805664
2014-03-28,14.664999961853027,13.9350004196167,14.475000381469727,14.164999961853027,28692868.0,13.643083572387695
2014-03-31,14.444999694824219,13.505000114440918,14.010000228881836,13.729999542236328,16740112.0,13.224109649658203
2014-04-01,14.0,13.649999618530273,13.75,13.954999923706055,12293040.0,13.440821647644043
2014-04-02,14.140000343322754,13.399999618530273,13.914999961853027,13.555000305175781,14299762.0,13.055559158325195
2014-04-03,13.6850004196167,13.364999771118164,13.59000015258789,13.494999885559082,11281732.0,12.997770309448242
2014-04-04,13.899999618530273,13.399999618530273,13.550000190734863,13.824999809265137,9366216.0,13.315608978271484
2014-04-08,14.114999771118164,13.699999809265137,13.824999809265137,14.0,12810410.0,13.484163284301758
2014-04-09,14.125,13.649999618530273,14.125,13.899999618530273,16123938.0,13.387845993041992
2014-04-10,13.925000190734863,13.600000381469727,13.84000015258789,13.670000076293945,10890008.0,13.166322708129883
2014-04-11,14.039999961853027,13.6850004196167,13.699999809265137,13.84000015258789,10901170.0,13.330059051513672
2014-04-14,13.949999809265137,13.5600004196167,13.84000015258789,13.664999961853027,8991218.0,13.161506652832031
2014-04-15,13.78499984741211,13.574999809265137,13.664999961853027,13.744999885559082,10008516.0,13.238558769226074
2014-04-16,13.774999618530273,13.53499984741211,13.720000267028809,13.619999885559082,6526932.0,13.118165016174316
2014-04-17,13.720000267028809,13.3100004196167,13.65999984741211,13.484999656677246,6798906.0,12.988136291503906
2014-04-18,13.625,13.350000381469727,13.404999732971191,13.484999656677246,4357514.0,12.988136291503906
2014-04-21,13.789999961853027,13.375,13.425000190734863,13.694999694824219,11454334.0,13.190400123596191
2014-04-22,13.704999923706055,13.25,13.524999618530273,13.444999694824219,7195058.0,12.94961166381836
2014-04-23,13.545000076293945,13.21500015258789,13.430000305175781,13.329999923706055,3950122.0,12.838849067687988
2014-04-24,13.520000457763672,13.239999771118164,13.34000015258789,13.460000038146973,4845678.0,12.964058876037598
2014-04-25,13.635000228881836,13.430000305175781,13.454999923706055,13.4350004196167,8506608.0,12.939980506896973
2014-04-28,13.585000038146973,13.029999732971191,13.399999618530273,13.135000228881836,8228564.0,12.65103530883789
2014-04-29,13.414999961853027,13.125,13.270000457763672,13.25,4991064.0,12.761797904968262
2014-04-30,13.550000190734863,13.100000381469727,13.100000381469727,13.329999923706055,5756696.0,12.838849067687988
2014-05-05,13.494999885559082,13.085000038146973,13.244999885559082,13.359999656677246,4819544.0,12.867743492126465
2014-05-06,13.75,13.350000381469727,13.380000114440918,13.479999542236328,10414302.0,12.983321189880371
2014-05-07,13.579999923706055,13.274999618530273,13.395000457763672,13.404999732971191,3853992.0,12.911086082458496
2014-05-08,13.5600004196167,13.354999542236328,13.354999542236328,13.484999656677246,4157136.0,12.988136291503906
2014-05-09,13.569999694824219,13.34000015258789,13.475000381469727,13.430000305175781,2744182.0,12.935165405273438
2014-05-12,13.675000190734863,13.449999809265137,13.550000190734863,13.555000305175781,5670418.0,13.055559158325195
2014-05-13,13.925000190734863,13.505000114440918,13.600000381469727,13.880000114440918,8933280.0,13.368584632873535
2014-05-14,13.970000267028809,13.779999732971191,13.890000343322754,13.854999542236328,5812992.0,13.344504356384277
2014-05-15,13.949999809265137,13.59000015258789,13.845000267028809,13.65999984741211,4236454.0,13.156689643859863
2014-05-16,13.8100004196167,13.199999809265137,13.8100004196167,13.225000381469727,5913172.0,12.737717628479004
2014-05-19,13.1899995803833,12.704999923706055,13.055000305175781,12.880000114440918,7067318.0,12.40542984008789
2014-05-20,13.130000114440918,12.880000114440918,12.904999732971191,13.0,2906198.0,12.521007537841797
2014-05-21,13.050000190734863,12.755000114440918,12.850000381469727,13.010000228881836,3661806.0,12.530641555786133
2014-05-22,13.104999542236328,12.864999771118164,13.010000228881836,13.015000343322754,3004838.0,12.535456657409668
2014-05-23,13.175000190734863,12.899999618530273,12.925000190734863,13.024999618530273,3904204.0,12.545085906982422
2014-05-26,13.545000076293945,13.045000076293945,13.170000076293945,13.4350004196167,7029418.0,12.939980506896973
2014-05-27,13.5,13.350000381469727,13.359999656677246,13.444999694824219,2755874.0,12.94961166381836
2014-05-28,13.539999961853027,13.194999694824219,13.539999961853027,13.444999694824219,3844392.0,12.94961166381836
2014-05-29,13.729999542236328,13.380000114440918,13.489999771118164,13.40999984741211,6098138.0,12.915901184082031
2014-05-30,13.545000076293945,13.255000114440918,13.414999961853027,13.329999923706055,3396876.0,12.838849067687988
2014-06-03,13.5,13.3100004196167,13.329999923706055,13.444999694824219,1976128.0,12.94961166381836
2014-06-04,13.734999656677246,13.354999542236328,13.444999694824219,13.454999923706055,8477726.0,12.959243774414062
2014-06-05,13.875,13.404999732971191,13.600000381469727,13.675000190734863,8645054.0,13.171137809753418
2014-06-06,14.430000305175781,13.550000190734863,13.600000381469727,14.0,15104972.0,13.484163284301758
2014-06-09,14.404999732971191,13.859999656677246,14.03499984741211,14.09000015258789,10021118.0,13.570846557617188
2014-06-10,14.34000015258789,14.0,14.09000015258789,14.210000038146973,6266768.0,13.68642520904541
2014-06-11,14.414999961853027,14.055000305175781,14.130000114440918,14.329999923706055,6508308.0,13.802003860473633
2014-06-12,14.395000457763672,14.055000305175781,14.329999923706055,14.359999656677246,6271918.0,13.830897331237793
2014-06-13,14.579999923706055,14.149999618530273,14.255000114440918,14.414999961853027,8676906.0,13.883871078491211
2014-06-16,14.404999732971191,14.095000267028809,14.364999771118164,14.3100004196167,8484312.0,13.78274154663086
2014-06-17,14.289999961853027,13.9350004196167,14.289999961853027,13.944999694824219,6536342.0,13.431188583374023
2014-06-18,14.085000038146973,13.850000381469727,14.0,13.944999694824219,3410494.0,13.431188583374023
2014-06-19,14.21500015258789,13.675000190734863,14.045000076293945,13.779999732971191,5802790.0,13.272268295288086
2014-06-20,14.050000190734863,13.6850004196167,13.6850004196167,13.920000076293945,7650700.0,13.407111167907715
2014-06-23,14.050000190734863,13.675000190734863,14.024999618530273,13.8100004196167,8719572.0,13.301164627075195
2014-06-24,14.550000190734863,13.779999732971191,13.779999732971191,14.494999885559082,11186790.0,13.96092414855957
2014-06-25,14.96500015258789,14.40999984741211,14.479999542236328,14.720000267028809,8898374.0,14.177635192871094
2014-06-26,15.130000114440918,14.625,14.720000267028809,14.869999885559082,10471562.0,14.32210636138916
2014-06-27,15.0,14.75,14.875,14.989999771118164,4544658.0,14.4376859664917
2014-06-30,15.204999923706055,14.694999694824219,15.100000381469727,14.925000190734863,8652584.0,14.375081062316895
2014-07-01,14.949999809265137,14.675000190734863,14.829999923706055,14.699999809265137,5320062.0,14.158370018005371
2014-07-02,14.930000305175781,14.649999618530273,14.779999732971191,14.8149995803833,8563042.0,14.269133567810059
2014-07-03,15.345000267028809,14.699999809265137,14.704999923706055,15.204999923706055,10631736.0,14.644762992858887
2014-07-04,15.369999885559082,15.029999732971191,15.085000038146973,15.1850004196167,6907160.0,14.62550163269043
2014-07-07,15.744999885559082,15.100000381469727,15.100000381469727,15.53499984741211,10509362.0,15.08178997039795
2014-07-08,15.699999809265137,15.350000381469727,15.354999542236328,15.505000114440918,6988730.0,15.052664756774902
2014-07-09,15.550000190734863,14.725000381469727,15.505000114440918,14.779999732971191,10080830.0,14.348814964294434
2014-07-10,14.975000381469727,14.704999923706055,14.779999732971191,14.869999885559082,2900628.0,14.436190605163574
2014-07-11,15.21500015258789,14.899999618530273,14.899999618530273,14.954999923706055,4656284.0,14.518710136413574
2014-07-14,15.024999618530273,14.5,14.850000381469727,15.005000114440918,4452602.0,14.567252159118652
2014-07-15,15.095000267028809,14.574999809265137,14.9399995803833,14.78499984741211,5716016.0,14.353669166564941
2014-07-16,14.859999656677246,14.59000015258789,14.78499984741211,14.725000381469727,3773746.0,14.295421600341797
2014-07-17,14.71500015258789,14.274999618530273,14.71500015258789,14.4399995803833,4414580.0,14.018733978271484
2014-07-18,14.600000381469727,14.239999771118164,14.265000343322754,14.425000190734863,8068654.0,14.004173278808594
2014-07-21,14.699999809265137,14.204999923706055,14.350000381469727,14.6899995803833,5871348.0,14.261441230773926
2014-07-22,14.744999885559082,14.489999771118164,14.630000114440918,14.505000114440918,6649770.0,14.081838607788086
2014-07-23,14.994999885559082,14.399999618530273,14.524999618530273,14.694999694824219,9644510.0,14.266295433044434
2014-07-24,15.010000228881836,14.489999771118164,14.694999694824219,14.729999542236328,4601336.0,14.300273895263672
2014-07-25,14.885000228881836,14.260000228881836,14.75,14.59000015258789,7680682.0,14.164359092712402
2014-07-28,14.59000015258789,13.850000381469727,14.5,14.324999809265137,26083208.0,13.907088279724121
2014-07-29,14.399999618530273,13.960000038146973,14.295000076293945,14.350000381469727,14254226.0,13.931361198425293
2014-07-30,14.3149995803833,14.175000190734863,14.25,14.28499984741211,12425428.0,13.868256568908691
2014-07-31,14.675000190734863,14.194999694824219,14.25,14.5600004196167,10793826.0,14.135234832763672
2014-08-01,15.024999618530273,14.329999923706055,14.470000267028809,14.729999542236328,13875802.0,14.300273895263672
2014-08-04,14.994999885559082,14.5600004196167,14.979999542236328,14.739999771118164,7818446.0,14.309982299804688
2014-08-05,14.729999542236328,14.244999885559082,14.729999542236328,14.494999885559082,10209956.0,14.072129249572754
2014-08-06,14.479999542236328,14.289999961853027,14.460000038146973,14.430000305175781,4903494.0,14.009028434753418
2014-08-07,14.475000381469727,14.255000114440918,14.369999885559082,14.279999732971191,5848236.0,13.863401412963867
2014-08-08,14.395000457763672,14.279999732971191,14.395000457763672,14.3100004196167,3324444.0,13.892528533935547
2014-08-11,14.640000343322754,14.289999961853027,14.390000343322754,14.585000038146973,9787574.0,14.159503936767578
2014-08-12,14.579999923706055,14.414999961853027,14.484999656677246,14.470000267028809,7060500.0,14.047860145568848
2014-08-13,14.545000076293945,14.199999809265137,14.46500015258789,14.345000267028809,7534976.0,13.926506996154785
2014-08-14,14.375,13.984999656677246,14.260000228881836,14.039999961853027,14218908.0,13.630404472351074
2014-08-15,14.100000381469727,13.595000267028809,14.100000381469727,13.65999984741211,31804980.0,13.261490821838379
2014-08-18,13.850000381469727,13.604999542236328,13.699999809265137,13.850000381469727,19407790.0,13.445948600769043
2014-08-19,13.845000267028809,13.699999809265137,13.845000267028809,13.829999923706055,9978772.0,13.426530838012695
2014-08-20,14.095000267028809,13.670000076293945,13.819999694824219,14.079999923706055,14908260.0,13.669238090515137
2014-08-21,14.074999809265137,13.71500015258789,14.024999618530273,13.869999885559082,12081100.0,13.465363502502441
2014-08-22,14.024999618530273,13.829999923706055,13.90999984741211,13.890000343322754,15263650.0,13.484781265258789
2014-08-25,14.1850004196167,13.864999771118164,13.949999809265137,14.079999923706055,13996930.0,13.669238090515137
2014-08-26,14.119999885559082,13.529999732971191,14.079999923706055,13.6899995803833,15264426.0,13.290614128112793
2014-08-27,13.800000190734863,13.585000038146973,13.675000190734863,13.664999961853027,9216250.0,13.26634407043457
2014-08-28,13.744999885559082,13.454999923706055,13.680000305175781,13.479999542236328,6530918.0,13.086739540100098
2014-08-29,13.625,13.399999618530273,13.489999771118164,13.600000381469727,6561710.0,13.203240394592285
2014-09-01,13.579999923706055,13.359999656677246,13.579999923706055,13.510000228881836,20300082.0,13.115866661071777
2014-09-02,13.824999809265137,13.430000305175781,13.524999618530273,13.774999618530273,14517244.0,13.373133659362793
2014-09-03,13.899999618530273,13.654999732971191,13.760000228881836,13.78499984741211,19967116.0,13.382843971252441
2014-09-04,13.875,13.710000038146973,13.795000076293945,13.78499984741211,19519130.0,13.382843971252441
2014-09-05,13.850000381469727,13.619999885559082,13.84000015258789,13.789999961853027,16317412.0,13.38769817352295
2014-09-09,14.0600004196167,13.760000228881836,13.824999809265137,14.0,21874228.0,13.591570854187012
2014-09-10,13.949999809265137,13.850000381469727,13.9350004196167,13.90999984741211,15303582.0,13.504196166992188
2014-09-11,14.074999809265137,13.829999923706055,13.930000305175781,13.914999961853027,18541888.0,13.509051322937012
2014-09-12,13.914999961853027,13.729999542236328,13.880000114440918,13.859999656677246,12586674.0,13.45565414428711
2014-09-15,13.845000267028809,13.670000076293945,13.845000267028809,13.779999732971191,23827556.0,13.377988815307617
2014-09-16,14.25,13.704999923706055,13.795000076293945,13.895000457763672,40074626.0,13.48963451385498
2014-09-17,14.399999618530273,13.920000076293945,13.949999809265137,14.369999885559082,38283042.0,13.950776100158691
2014-09-18,14.675000190734863,14.210000038146973,14.395000457763672,14.444999694824219,30958560.0,14.023588180541992
2014-09-19,14.569999694824219,14.21500015258789,14.5649995803833,14.4399995803833,23419750.0,14.018733978271484
2014-09-22,14.664999961853027,14.359999656677246,14.444999694824219,14.449999809265137,18770882.0,14.028441429138184
2014-09-23,14.574999809265137,14.229999542236328,14.4399995803833,14.444999694824219,18276464.0,14.023588180541992
2014-09-24,14.489999771118164,14.244999885559082,14.420000076293945,14.430000305175781,18324252.0,14.009028434753418
2014-09-25,14.449999809265137,13.979999542236328,14.425000190734863,14.029999732971191,25801608.0,13.620695114135742
2014-09-26,14.085000038146973,13.609999656677246,14.03499984741211,13.755000114440918,26140896.0,13.353719711303711
2014-09-29,13.859999656677246,13.6899995803833,13.800000190734863,13.819999694824219,25371344.0,13.416820526123047
2014-09-30,13.84000015258789,13.75,13.824999809265137,13.8100004196167,14362254.0,13.40711498260498
2014-10-08,14.229999542236328,13.8149995803833,13.8149995803833,14.199999809265137,26577306.0,13.785735130310059
2014-10-09,14.199999809265137,13.890000343322754,14.199999809265137,14.045000076293945,18698804.0,13.635258674621582
2014-10-10,13.975000381469727,13.734999656677246,13.949999809265137,13.864999771118164,28712766.0,13.460508346557617
2014-10-13,13.920000076293945,13.75,13.824999809265137,13.904999732971191,16649342.0,13.49934196472168
2014-10-14,14.130000114440918,13.850000381469727,13.850000381469727,14.09000015258789,25344784.0,13.678945541381836
2014-10-15,14.579999923706055,14.125,14.125,14.414999961853027,44409192.0,13.994463920593262
2014-10-16,14.675000190734863,14.25,14.375,14.289999961853027,34484100.0,13.8731107711792
2014-10-17,14.395000457763672,13.850000381469727,14.289999961853027,14.140000343322754,17042626.0,13.727487564086914
2014-10-20,14.470000267028809,14.109999656677246,14.130000114440918,14.329999923706055,14509556.0,13.911943435668945
2014-10-21,14.489999771118164,14.005000114440918,14.380000114440918,14.029999732971191,11017272.0,13.620695114135742
2014-10-22,14.145000457763672,13.779999732971191,14.020000457763672,13.819999694824219,13855452.0,13.416820526123047
2014-10-23,13.890000343322754,13.449999809265137,13.765000343322754,13.470000267028809,12300020.0,13.077033996582031
2014-10-24,13.600000381469727,13.430000305175781,13.460000038146973,13.529999732971191,7127562.0,13.135282516479492
2014-10-27,13.675000190734863,13.53499984741211,13.53499984741211,13.630000114440918,6494596.0,13.232366561889648
2014-10-28,13.744999885559082,13.574999809265137,13.630000114440918,13.734999656677246,9442122.0,13.334300994873047
2014-10-29,13.819999694824219,13.515000343322754,13.78499984741211,13.744999885559082,15561670.0,13.344010353088379
2014-10-30,14.5,13.699999809265137,13.704999923706055,14.135000228881836,44473744.0,13.72263240814209
2014-10-31,14.329999923706055,13.744999885559082,14.25,13.949999809265137,20281348.0,13.543028831481934
2014-11-03,14.029999732971191,13.699999809265137,13.944999694824219,13.835000038146973,18392252.0,13.431385040283203
2014-11-04,13.819999694824219,13.555000305175781,13.800000190734863,13.805000305175781,21239756.0,13.402259826660156
2014-11-05,13.914999961853027,13.649999618530273,13.725000381469727,13.869999885559082,9416462.0,13.465363502502441
2014-11-06,13.949999809265137,13.625,13.9399995803833,13.704999923706055,13680182.0,13.305177688598633
2014-11-07,13.725000381469727,13.404999732971191,13.704999923706055,13.505000114440918,21594814.0,13.111011505126953
2014-11-10,13.680000305175781,13.4399995803833,13.600000381469727,13.604999542236328,16873376.0,13.20809268951416
2014-11-11,13.609999656677246,12.864999771118164,13.59000015258789,13.020000457763672,28792692.0,12.640159606933594
2014-11-12,13.029999732971191,12.210000038146973,12.994999885559082,12.835000038146973,29091594.0,12.46055793762207
2014-11-13,13.074999809265137,12.545000076293945,12.850000381469727,12.9399995803833,19737926.0,12.562494277954102
2014-11-14,13.03499984741211,12.6899995803833,12.989999771118164,12.880000114440918,12055582.0,12.50424575805664
2014-11-17,13.1850004196167,12.850000381469727,12.930000305175781,13.119999885559082,13872262.0,12.73724365234375
2014-11-18,13.164999961853027,12.890000343322754,13.119999885559082,12.975000381469727,8327376.0,12.596473693847656
2014-11-19,13.085000038146973,12.899999618530273,13.0,12.979999542236328,5390772.0,12.601326942443848
2014-11-20,12.960000038146973,12.710000038146973,12.925000190734863,12.774999618530273,7534834.0,12.402308464050293
2014-11-21,12.824999809265137,12.5,12.8149995803833,12.614999771118164,27822070.0,12.246975898742676
2014-11-24,12.6850004196167,12.479999542236328,12.614999771118164,12.574999809265137,35465614.0,12.20814323425293
2014-11-25,12.960000038146973,12.510000228881836,12.595000267028809,12.944999694824219,24832138.0,12.567349433898926
2014-11-26,13.21500015258789,12.875,12.975000381469727,13.050000190734863,19201526.0,12.669285774230957
2014-11-27,13.149999618530273,12.90999984741211,13.149999618530273,12.979999542236328,16214612.0,12.601326942443848
2014-11-28,13.039999961853027,12.574999809265137,13.0,12.694999694824219,33131954.0,12.324642181396484
2014-12-01,12.875,12.574999809265137,12.729999542236328,12.859999656677246,22112140.0,12.48482894897461
2014-12-02,13.149999618530273,12.859999656677246,12.890000343322754,13.095000267028809,25921662.0,12.712973594665527
2014-12-03,13.204999923706055,12.899999618530273,13.024999618530273,13.145000457763672,35050588.0,12.761513710021973
2014-12-04,13.59000015258789,13.15999984741211,13.15999984741211,13.329999923706055,42309096.0,12.941118240356445
2014-12-05,13.619999885559082,13.005000114440918,13.425000190734863,13.244999885559082,35631494.0,12.858596801757812
2014-12-08,13.239999771118164,12.899999618530273,13.220000267028809,13.050000190734863,29351892.0,12.669285774230957
2014-12-09,13.395000457763672,12.890000343322754,13.0,13.050000190734863,28272680.0,12.669285774230957
2014-12-10,13.720000267028809,13.175000190734863,13.175000190734863,13.65999984741211,38828490.0,13.261490821838379
2014-12-11,13.725000381469727,13.350000381469727,13.654999732971191,13.53499984741211,23698574.0,13.140137672424316
2014-12-12,13.6899995803833,13.4399995803833,13.619999885559082,13.545000076293945,17046640.0,13.149845123291016
2014-12-15,13.875,13.515000343322754,13.550000190734863,13.8100004196167,19938558.0,13.40711498260498
2014-12-16,13.725000381469727,13.505000114440918,13.65999984741211,13.600000381469727,15089228.0,13.203240394592285
2014-12-17,13.670000076293945,12.9399995803833,13.59000015258789,13.300000190734863,24772026.0,12.911993026733398
2014-12-18,13.395000457763672,13.03499984741211,13.25,13.055000305175781,18376410.0,12.674139976501465
2014-12-19,13.149999618530273,12.71500015258789,13.0600004196167,12.875,15657338.0,12.499391555786133
2014-12-22,12.824999809265137,12.449999809265137,12.805000305175781,12.524999618530273,20488922.0,12.159601211547852
2014-12-23,12.779999732971191,12.354999542236328,12.539999961853027,12.489999771118164,19089598.0,12.125622749328613
2014-12-24,12.6850004196167,12.425000190734863,12.515000343322754,12.664999961853027,11894850.0,12.295517921447754
2014-12-25,12.880000114440918,12.510000228881836,12.880000114440918,12.65999984741211,11724024.0,12.29066276550293
2014-12-26,12.694999694824219,12.539999961853027,12.65999984741211,12.630000114440918,13690314.0,12.261539459228516
2014-12-29,12.739999771118164,12.350000381469727,12.739999771118164,12.40999984741211,17428636.0,12.047956466674805
2014-12-30,12.885000228881836,12.359999656677246,12.359999656677246,12.824999809265137,27555928.0,12.450849533081055
2014-12-31,12.925000190734863,12.550000190734863,12.8149995803833,12.824999809265137,15067632.0,12.450849533081055
2015-01-05,13.21500015258789,12.649999618530273,12.805000305175781,13.055000305175781,29398440.0,12.674139976501465
2015-01-06,13.59000015258789,12.949999809265137,13.0,13.390000343322754,46801740.0,12.999367713928223
2015-01-07,13.630000114440918,13.3100004196167,13.369999885559082,13.539999961853027,28783880.0,13.144990921020508
2015-01-08,13.739999771118164,13.25,13.494999885559082,13.295000076293945,21280622.0,12.90713882446289
2015-01-09,13.675000190734863,13.104999542236328,13.300000190734863,13.175000190734863,21651196.0,12.79063892364502
2015-01-12,13.654999732971191,13.0,13.074999809265137,13.614999771118164,27217606.0,13.217802047729492
2015-01-13,14.050000190734863,13.59000015258789,13.609999656677246,13.854999542236328,26801278.0,13.450800895690918
2015-01-14,14.204999923706055,13.755000114440918,13.824999809265137,13.994999885559082,20232610.0,13.586716651916504
2015-01-15,14.25,13.850000381469727,14.050000190734863,13.994999885559082,21184880.0,13.586716651916504
2015-01-16,14.100000381469727,13.739999771118164,14.0,13.765000343322754,14939564.0,13.363428115844727
2015-01-19,14.645000457763672,13.5649995803833,13.75,14.3100004196167,53203636.0,13.892528533935547
2015-01-20,14.800000190734863,14.149999618530273,14.305000305175781,14.585000038146973,33910494.0,14.159503936767578
2015-01-21,15.210000038146973,14.600000381469727,14.899999618530273,15.0,42480518.0,14.562397003173828
2015-01-22,15.104999542236328,14.680000305175781,14.970000267028809,14.920000076293945,18158256.0,14.48473072052002
2015-01-23,15.0,14.489999771118164,14.920000076293945,14.585000038146973,20712834.0,14.159503936767578
2015-01-26,14.885000228881836,14.595000267028809,14.625,14.65999984741211,15796304.0,14.232316017150879
2015-01-27,15.154999732971191,14.65999984741211,14.699999809265137,15.119999885559082,22502718.0,14.6788969039917
2015-01-28,15.345000267028809,14.994999885559082,15.125,15.0,14887354.0,14.562397003173828
2015-01-29,15.010000228881836,14.425000190734863,14.885000228881836,14.635000228881836,16861134.0,14.208046913146973
2015-01-30,14.779999732971191,14.25,14.649999618530273,14.324999809265137,16436460.0,13.907088279724121
2015-02-02,14.675000190734863,14.024999618530273,14.300000190734863,14.515000343322754,14115706.0,14.091547012329102
2015-02-03,14.5649995803833,14.050000190734863,14.515000343322754,14.399999618530273,17101390.0,13.979901313781738
2015-02-04,14.300000190734863,13.875,14.300000190734863,14.005000114440918,25559194.0,13.596426010131836
2015-02-05,14.15999984741211,13.899999618530273,14.050000190734863,13.994999885559082,13076428.0,13.586716651916504
2015-02-06,14.180000305175781,13.925000190734863,13.994999885559082,14.0,10473860.0,13.591570854187012
2015-02-09,14.175000190734863,13.635000228881836,14.055000305175781,13.734999656677246,15083088.0,13.334300994873047
2015-02-10,13.84000015258789,13.604999542236328,13.710000038146973,13.734999656677246,10450932.0,13.334300994873047
2015-02-11,14.145000457763672,13.710000038146973,13.760000228881836,14.140000343322754,12988114.0,13.727487564086914
2015-02-12,14.229999542236328,14.0,14.050000190734863,14.229999542236328,6786446.0,13.814860343933105
2015-02-13,14.510000228881836,14.180000305175781,14.25,14.279999732971191,14003830.0,13.863401412963867
2015-02-16,14.390000343322754,14.170000076293945,14.390000343322754,14.300000190734863,11389876.0,13.882820129394531
2015-02-17,14.774999618530273,14.25,14.300000190734863,14.529999732971191,11994856.0,14.106107711791992
2015-02-25,14.739999771118164,14.399999618530273,14.664999961853027,14.654999732971191,12773880.0,14.227461814880371
2015-02-26,14.890000343322754,14.479999542236328,14.649999618530273,14.630000114440918,11244142.0,14.203192710876465
2015-02-27,14.885000228881836,14.550000190734863,14.630000114440918,14.875,15172878.0,14.441043853759766
2015-03-02,14.920000076293945,14.654999732971191,14.869999885559082,14.789999961853027,16437182.0,14.358524322509766
2015-03-03,14.755000114440918,14.220000267028809,14.75,14.28499984741211,31581836.0,13.868256568908691
2015-03-04,14.800000190734863,14.300000190734863,14.300000190734863,14.645000457763672,32654204.0,14.217754364013672
2015-03-05,14.994999885559082,14.5,14.600000381469727,14.859999656677246,22583436.0,14.426481246948242
2015-03-06,14.949999809265137,14.505000114440918,14.854999542236328,14.744999885559082,16356492.0,14.314837455749512
2015-03-09,15.180000305175781,14.475000381469727,14.720000267028809,15.175000190734863,28532648.0,14.732292175292969
2015-03-10,16.010000228881836,15.170000076293945,15.170000076293945,15.875,35845598.0,15.411870956420898
2015-03-11,15.994999885559082,15.5,15.885000228881836,15.630000114440918,13375948.0,15.174017906188965
2015-03-12,15.854999542236328,15.404999732971191,15.539999961853027,15.84000015258789,14117634.0,15.37789249420166
2015-03-13,16.075000762939453,15.640000343322754,15.944999694824219,15.994999885559082,16258870.0,15.528369903564453
2015-03-16,16.149999618530273,15.640000343322754,15.975000381469727,15.954999923706055,22938412.0,15.489537239074707
2015-03-17,16.440000534057617,15.699999809265137,16.325000762939453,15.970000267028809,31740198.0,15.50409984588623
2015-03-18,15.949999809265137,15.604999542236328,15.949999809265137,15.899999618530273,25827004.0,15.436141014099121
2015-03-19,15.9350004196167,15.574999809265137,15.75,15.765000343322754,18731570.0,15.30508041381836
2015-03-20,16.475000381469727,15.765000343322754,15.800000190734863,16.434999465942383,32190608.0,15.955533981323242
2015-03-23,16.940000534057617,16.5,16.5,16.799999237060547,30452388.0,16.30988311767578
2015-03-24,18.450000762939453,16.649999618530273,16.815000534057617,18.40999984741211,45164746.0,17.87291717529297
2015-03-25,17.975000381469727,17.30500030517578,17.440000534057617,17.545000076293945,44304750.0,17.033151626586914
2015-03-26,17.489999771118164,17.040000915527344,17.415000915527344,17.209999084472656,28337826.0,16.707921981811523
2015-03-27,17.364999771118164,17.03499984741211,17.149999618530273,17.219999313354492,16467324.0,16.717632293701172
2015-03-30,17.780000686645508,17.09000015258789,17.239999771118164,17.704999923706055,25735410.0,17.18848419189453
2015-03-31,18.155000686645508,17.31999969482422,17.725000381469727,17.934999465942383,20798852.0,17.411771774291992
2015-04-01,18.25,17.65999984741211,17.90999984741211,18.21500015258789,19656500.0,17.683605194091797
2015-04-02,18.6200008392334,17.524999618530273,18.5,17.670000076293945,37424206.0,17.154504776000977
2015-04-03,17.674999237060547,16.954999923706055,17.674999237060547,17.209999084472656,51963460.0,16.707921981811523
2015-04-07,17.46500015258789,17.059999465942383,17.15999984741211,17.434999465942383,49895892.0,16.926359176635742
2015-04-08,17.684999465942383,17.09000015258789,17.684999465942383,17.2549991607666,34943486.0,16.751609802246094
2015-04-09,17.2549991607666,16.350000381469727,17.25,16.690000534057617,33712124.0,16.203096389770508
2015-04-10,17.389999389648438,16.5,16.565000534057617,17.375,35422680.0,16.86811065673828
2015-04-13,18.415000915527344,17.165000915527344,17.364999771118164,17.920000076293945,48797872.0,17.3972110748291
2015-04-14,18.260000228881836,17.5049991607666,17.934999465942383,17.524999618530273,34367620.0,17.013734817504883
2015-04-15,17.524999618530273,15.779999732971191,17.524999618530273,16.655000686645508,25243252.0,16.169116973876953
2015-04-16,17.209999084472656,16.200000762939453,16.299999237060547,16.985000610351562,20635160.0,16.489486694335938
2015-04-17,17.145000457763672,16.55500030517578,17.010000228881836,16.700000762939453,26226438.0,16.212806701660156
2015-04-20,16.934999465942383,16.200000762939453,16.78499984741211,16.274999618530273,30009054.0,15.800203323364258
2015-04-21,16.780000686645508,16.235000610351562,16.309999465942383,16.770000457763672,26311822.0,16.28076171875
2015-04-22,17.2549991607666,16.75,16.770000457763672,17.170000076293945,35665052.0,16.669090270996094
2015-04-23,17.354999542236328,17.040000915527344,17.2450008392334,17.19499969482422,33196304.0,16.693363189697266
2015-04-24,18.104999542236328,16.899999618530273,17.040000915527344,18.024999618530273,56463992.0,17.4991455078125
2015-04-27,19.829999923706055,18.674999237060547,19.700000762939453,18.934999465942383,73547860.0,18.382598876953125
2015-04-28,19.239999771118164,18.315000534057617,19.024999618530273,18.709999084472656,44319216.0,18.16416358947754
2015-04-29,19.584999084472656,18.514999389648438,18.799999237060547,19.475000381469727,38625614.0,18.90684700012207
2015-04-30,19.700000762939453,18.950000762939453,19.475000381469727,18.985000610351562,22599474.0,18.431142807006836
2015-05-04,19.100000381469727,18.424999237060547,19.084999084472656,18.764999389648438,25568698.0,18.217557907104492
2015-05-05,18.655000686645508,18.0,18.649999618530273,18.155000686645508,23344414.0,17.625354766845703
2015-05-06,18.625,17.780000686645508,18.34000015258789,17.989999771118164,28794852.0,17.46516990661621
2015-05-07,18.5,17.799999237060547,18.0,18.0,22882114.0,17.474876403808594
2015-05-08,18.5049991607666,18.03499984741211,18.219999313354492,18.475000381469727,22183644.0,17.936019897460938
2015-05-11,19.045000076293945,18.290000915527344,18.540000915527344,18.885000228881836,32939922.0,18.33405876159668
2015-05-12,19.200000762939453,18.75,18.924999237060547,19.049999237060547,30524254.0,18.494245529174805
2015-05-13,20.399999618530273,18.790000915527344,19.049999237060547,20.059999465942383,42086030.0,19.474781036376953
2015-05-14,20.395000457763672,19.610000610351562,20.059999465942383,19.735000610351562,25124492.0,19.15926170349121
2015-05-15,19.69499969482422,19.0,19.69499969482422,19.190000534057617,22265902.0,18.630159378051758
2015-05-18,19.84000015258789,18.940000534057617,19.190000534057617,19.719999313354492,28695958.0,19.144697189331055
2015-05-19,20.434999465942383,19.450000762939453,19.725000381469727,20.334999084472656,30820444.0,19.741756439208984
2015-05-20,21.6299991607666,20.450000762939453,20.450000762939453,20.924999237060547,40154918.0,20.314544677734375
2015-05-21,22.774999618530273,21.0,21.170000076293945,22.110000610351562,36383352.0,21.464975357055664
2015-05-22,23.239999771118164,21.450000762939453,22.5,22.31999969482422,36274520.0,21.668846130371094
2015-05-25,23.7450008392334,21.81999969482422,22.0,23.31999969482422,34164574.0,22.63967514038086
2015-05-26,24.229999542236328,23.299999237060547,23.649999618530273,23.665000915527344,33560376.0,22.974609375
2015-05-27,24.100000381469727,23.125,24.09000015258789,23.905000686645508,31015664.0,23.207609176635742
2015-05-28,24.950000762939453,21.899999618530273,23.899999618530273,21.954999923706055,41529122.0,21.314496994018555
2015-05-29,23.075000762939453,21.575000762939453,22.31999969482422,22.815000534057617,33920992.0,22.14940643310547
2015-06-01,25.094999313354492,23.15999984741211,23.375,25.094999313354492,47633018.0,24.36288833618164
2015-06-02,25.979999542236328,24.739999771118164,25.299999237060547,25.959999084472656,33238214.0,25.202653884887695
2015-06-03,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.202653884887695
2015-06-04,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.202653884887695
2015-06-05,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.202653884887695
2015-06-08,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.202653884887695
2015-06-09,25.344999313354492,23.364999771118164,23.950000762939453,23.655000686645508,55622784.0,22.96489906311035
2015-06-10,24.739999771118164,23.625,23.75,24.145000457763672,34432008.0,23.44060707092285
2015-06-11,24.399999618530273,23.375,24.0,24.290000915527344,33408780.0,23.581377029418945
2015-06-12,26.69499969482422,25.0,25.0049991607666,26.0,57696850.0,25.241491317749023
2015-06-15,25.864999771118164,24.799999237060547,25.854999542236328,25.135000228881836,33524598.0,24.401723861694336
2015-06-16,25.729999542236328,23.665000915527344,25.145000457763672,24.280000686645508,34835356.0,23.57166862487793
2015-06-17,24.489999771118164,22.5,24.014999389648438,24.290000915527344,28653636.0,23.581377029418945
2015-06-18,24.360000610351562,22.850000381469727,24.350000381469727,22.889999389648438,30222860.0,22.222217559814453
2015-06-19,23.239999771118164,20.790000915527344,22.75,21.094999313354492,21845218.0,20.479585647583008
2015-06-23,21.940000534057617,19.75,21.15999984741211,21.649999618530273,26341784.0,21.018390655517578
2015-06-24,22.25,21.190000534057617,21.799999237060547,21.875,26818816.0,21.236827850341797
2015-06-25,22.049999237060547,20.0049991607666,22.0,20.479999542236328,24278016.0,19.882526397705078
2015-06-26,20.0049991607666,18.43000030517578,20.0049991607666,18.43000030517578,47203460.0,17.892332077026367
2015-06-29,18.8799991607666,16.584999084472656,18.75,16.84000015258789,51062536.0,16.348718643188477
2015-06-30,18.524999618530273,16.0049991607666,17.0,18.524999618530273,57021264.0,17.984560012817383
2015-07-01,19.719999313354492,18.329999923706055,18.549999237060547,18.46500015258789,53338586.0,17.926311492919922
2015-07-02,18.549999237060547,16.665000915527344,18.454999923706055,17.010000228881836,42966110.0,16.513757705688477
2015-07-03,17.774999618530273,15.3100004196167,16.985000610351562,16.309999465942383,64175522.0,15.834178924560547
2015-07-06,17.940000534057617,14.994999885559082,17.940000534057617,17.18000030517578,79847634.0,16.67879867553711
2015-07-07,16.979999542236328,15.460000038146973,16.5,15.460000038146973,46405984.0,15.008977890014648
2015-07-08,14.765000343322754,13.914999961853027,13.914999961853027,13.914999961853027,164577060.0,13.509051322937012
2015-07-09,15.305000305175781,13.25,13.25,15.305000305175781,42950878.0,14.858500480651855
2015-07-10,16.834999084472656,16.299999237060547,16.299999237060547,16.834999084472656,14723074.0,16.343862533569336
2015-07-13,18.520000457763672,17.674999237060547,18.520000457763672,18.520000457763672,46190782.0,17.979707717895508
2015-07-14,19.56999969482422,18.25,18.690000534057617,19.139999389648438,64208050.0,18.581619262695312
2015-07-15,18.75,17.225000381469727,18.600000381469727,17.225000381469727,48512964.0,16.72248649597168
2015-07-16,18.56999969482422,16.690000534057617,17.225000381469727,18.114999771118164,41409216.0,17.586523056030273
2015-07-17,19.655000686645508,18.364999771118164,18.479999542236328,19.375,36858730.0,18.80976104736328
2015-07-20,19.8799991607666,18.905000686645508,19.399999618530273,19.19499969482422,38789830.0,18.635013580322266
2015-07-21,19.889999389648438,18.78499984741211,18.950000762939453,19.850000381469727,37090974.0,19.270904541015625
2015-07-22,20.219999313354492,19.479999542236328,19.850000381469727,20.040000915527344,18354835.0,19.529150009155273
2015-07-23,20.299999237060547,18.93000030517578,19.639999389648438,19.90999984741211,44510631.0,19.4024658203125
2015-07-24,20.190000534057617,18.799999237060547,20.010000228881836,19.049999237060547,42468916.0,18.564388275146484
2015-07-27,18.979999542236328,17.149999618530273,18.600000381469727,17.149999618530273,30309627.0,16.712820053100586
2015-07-28,17.399999618530273,15.4399995803833,16.780000686645508,16.350000381469727,57573344.0,15.933215141296387
2015-07-29,17.5,16.030000686645508,16.739999771118164,17.3799991607666,24233294.0,16.93695831298828
2015-07-30,17.649999618530273,16.030000686645508,17.100000381469727,16.40999984741211,24377644.0,15.991683959960938
2015-07-31,16.84000015258789,16.200000762939453,16.3700008392334,16.68000030517578,31353896.0,16.254804611206055
2015-08-03,18.200000762939453,15.899999618530273,16.399999618530273,18.200000762939453,41612331.0,17.73605728149414
2015-08-04,19.0,17.850000381469727,18.299999237060547,18.84000015258789,50366077.0,18.3597412109375
2015-08-05,19.770000457763672,18.389999389648438,18.799999237060547,18.709999084472656,40834663.0,18.23305320739746
2015-08-06,19.149999618530273,18.200000762939453,18.479999542236328,18.530000686645508,30637729.0,18.05764389038086
2015-08-07,18.989999771118164,18.600000381469727,18.65999984741211,18.93000030517578,35686259.0,18.447446823120117
2015-08-10,19.940000534057617,18.809999465942383,19.139999389648438,19.780000686645508,45280409.0,19.275779724121094
2015-08-11,19.889999389648438,19.059999465942383,19.8799991607666,19.360000610351562,35272088.0,18.866485595703125
2015-08-12,20.780000686645508,19.600000381469727,20.0,19.709999084472656,65873054.0,19.20755958557129
2015-08-13,20.299999237060547,19.200000762939453,19.8700008392334,20.139999389648438,47768465.0,19.626602172851562
2015-08-14,21.68000030517578,20.299999237060547,20.450000762939453,20.8799991607666,64256785.0,20.347734451293945
2015-08-17,22.969999313354492,20.959999084472656,20.969999313354492,22.940000534057617,68968966.0,22.355226516723633
2015-08-18,23.799999237060547,20.649999618530273,23.299999237060547,20.649999618530273,82468171.0,20.123600006103516
2015-08-19,21.399999618530273,18.690000534057617,19.25,21.079999923706055,57900796.0,20.542640686035156
2015-08-20,21.06999969482422,19.459999084472656,20.75,19.510000228881836,36406379.0,19.01266098022461
2015-08-21,19.549999237060547,17.559999465942383,19.0,17.559999465942383,51611749.0,17.112369537353516
2015-08-24,16.93000030517578,15.800000190734863,16.299999237060547,15.8100004196167,63988059.0,15.40697956085205
2015-08-25,16.280000686645508,14.239999771118164,14.800000190734863,14.460000038146973,66577801.0,14.09139347076416
2015-08-26,15.729999542236328,14.5,14.850000381469727,15.010000228881836,50782761.0,14.627374649047852
2015-08-27,16.440000534057617,15.0600004196167,15.5,16.389999389648438,39647522.0,15.972192764282227
2015-08-28,17.809999465942383,16.459999084472656,16.6299991607666,17.34000015258789,48079597.0,16.897977828979492
2015-08-31,17.299999237060547,16.510000228881836,17.0,16.600000381469727,33020994.0,16.176843643188477
2015-09-01,16.8700008392334,15.4399995803833,16.829999923706055,15.489999771118164,31023271.0,15.095136642456055
2015-09-02,16.290000915527344,14.489999771118164,14.600000381469727,15.880000114440918,37671585.0,15.475194931030273
2015-09-07,16.940000534057617,15.109999656677246,16.299999237060547,16.059999465942383,43258080.0,15.650606155395508
2015-09-08,16.68000030517578,15.5,15.800000190734863,16.43000030517578,32255699.0,16.01117706298828
2015-09-09,17.1299991607666,15.710000038146973,16.600000381469727,16.219999313354492,109984697.0,15.806526184082031
2015-09-10,16.31999969482422,15.649999618530273,15.779999732971191,15.890000343322754,34489745.0,15.484940528869629
2015-09-11,15.989999771118164,15.479999542236328,15.739999771118164,15.760000228881836,26614024.0,15.358254432678223
2015-09-14,15.920000076293945,14.210000038146973,15.8100004196167,14.630000114440918,44718296.0,14.257061004638672
2015-09-15,14.579999923706055,13.199999809265137,14.579999923706055,13.3100004196167,33246522.0,12.970708847045898
2015-09-16,14.640000343322754,13.399999618530273,13.649999618530273,14.5600004196167,36997307.0,14.18884563446045
2015-09-17,14.789999961853027,13.960000038146973,14.260000228881836,13.970000267028809,36170231.0,13.613884925842285
2015-09-18,14.40999984741211,13.949999809265137,14.180000305175781,14.119999885559082,19570538.0,13.760059356689453
2015-09-21,14.850000381469727,13.880000114440918,14.0,14.6899995803833,27259662.0,14.315529823303223
2015-09-22,15.699999809265137,14.8100004196167,14.899999618530273,15.229999542236328,45903679.0,14.841764450073242
2015-09-23,15.229999542236328,14.75,14.850000381469727,14.819999694824219,20990067.0,14.442215919494629
2015-09-24,15.199999809265137,14.84000015258789,15.0,14.970000267028809,14711329.0,14.588393211364746
2015-09-25,15.069999694824219,14.260000228881836,14.920000076293945,14.430000305175781,18263357.0,14.062159538269043
2015-09-28,15.069999694824219,14.319999694824219,14.449999809265137,14.890000343322754,14059486.0,14.510433197021484
2015-09-29,15.359999656677246,14.619999885559082,14.670000076293945,15.079999923706055,25576146.0,14.695589065551758
2015-09-30,15.380000114440918,14.90999984741211,15.050000190734863,15.09000015258789,18044107.0,14.705333709716797
2015-10-08,16.170000076293945,15.510000228881836,15.75,16.020000457763672,29095812.0,15.611626625061035
2015-10-09,16.56999969482422,15.819999694824219,15.869999885559082,16.520000457763672,36118405.0,16.0988826751709
2015-10-12,17.799999237060547,16.8799991607666,16.8799991607666,17.520000457763672,42028990.0,17.07339096069336
2015-10-13,17.959999084472656,17.200000762939453,17.299999237060547,17.540000915527344,35522260.0,17.092880249023438
2015-10-14,18.299999237060547,17.100000381469727,17.700000762939453,17.309999465942383,31944478.0,16.868741989135742
2015-10-15,19.040000915527344,18.0,18.0,18.860000610351562,48273060.0,18.379230499267578
2015-10-16,19.190000534057617,18.3799991607666,18.889999389648438,18.8799991607666,24590752.0,18.398719787597656
2015-10-19,19.760000228881836,18.40999984741211,19.5,18.6200008392334,34550782.0,18.14535140991211
2015-10-20,19.170000076293945,18.049999237060547,18.600000381469727,19.0,27191014.0,18.515661239624023
2015-10-21,18.989999771118164,17.579999923706055,18.989999771118164,17.760000228881836,34030696.0,17.30727195739746
2015-10-22,19.0,17.75,18.049999237060547,18.850000381469727,30891575.0,18.36948585510254
2015-10-23,20.399999618530273,19.06999969482422,19.399999618530273,19.1299991607666,54178371.0,18.64234733581543
2015-10-26,19.520000457763672,18.75,19.479999542236328,19.139999389648438,38332184.0,18.6520938873291
2015-10-27,20.15999984741211,18.600000381469727,18.90999984741211,20.0,41393813.0,19.490171432495117
2015-10-28,20.420000076293945,19.299999237060547,19.93000030517578,19.459999084472656,27483428.0,18.963932037353516
2015-10-29,19.780000686645508,19.049999237060547,19.5,19.520000457763672,18958744.0,19.02240753173828
2015-10-30,20.15999984741211,19.149999618530273,19.690000534057617,19.760000228881836,24729235.0,19.256288528442383
2015-11-02,19.969999313354492,19.100000381469727,19.25,19.209999084472656,19296780.0,18.720308303833008
2015-11-03,19.389999389648438,18.450000762939453,19.290000915527344,18.6299991607666,19065141.0,18.155094146728516
2015-11-04,19.729999542236328,18.65999984741211,18.65999984741211,19.700000762939453,23821579.0,19.19782066345215
2015-11-05,20.049999237060547,19.100000381469727,19.700000762939453,19.149999618530273,31287413.0,18.66183853149414
2015-11-06,19.670000076293945,19.079999923706055,19.09000015258789,19.399999618530273,23495431.0,18.905466079711914
2015-11-09,19.600000381469727,19.020000457763672,19.209999084472656,19.110000610351562,51237494.0,18.62285804748535
2015-11-10,20.100000381469727,19.1200008392334,19.200000762939453,19.719999313354492,53930685.0,19.21730613708496
2015-11-11,20.1200008392334,19.219999313354492,19.709999084472656,19.959999084472656,34895787.0,19.451189041137695
2015-11-12,20.5,19.530000686645508,20.010000228881836,19.68000030517578,29785128.0,19.178329467773438
2015-11-13,19.5,18.780000686645508,19.5,18.959999084472656,23302303.0,18.476680755615234
2015-11-16,19.100000381469727,18.43000030517578,18.600000381469727,19.06999969482422,16309743.0,18.58387565612793
2015-11-17,19.510000228881836,18.75,19.209999084472656,18.850000381469727,23610050.0,18.36948585510254
2015-11-18,18.950000762939453,18.149999618530273,18.850000381469727,18.25,23307903.0,17.784780502319336
2015-11-19,19.1200008392334,18.549999237060547,18.549999237060547,18.979999542236328,26550485.0,18.496171951293945
2015-11-20,19.649999618530273,19.06999969482422,19.309999465942383,19.25,30911855.0,18.759288787841797
2015-11-23,19.549999237060547,19.0,19.25,19.510000228881836,26859405.0,19.01266098022461
2015-11-24,19.600000381469727,19.15999984741211,19.579999923706055,19.510000228881836,19020801.0,19.01266098022461
2015-11-25,19.75,19.31999969482422,19.450000762939453,19.700000762939453,21236810.0,19.19782066345215
2015-11-26,20.440000534057617,19.780000686645508,19.809999465942383,19.979999542236328,33214428.0,19.470680236816406
2015-11-27,19.950000762939453,18.5,19.899999618530273,18.989999771118164,23341202.0,18.505916595458984
2015-11-30,19.0,18.010000228881836,18.989999771118164,18.709999084472656,23645696.0,18.23305320739746
2015-12-01,20.579999923706055,18.989999771118164,18.989999771118164,19.93000030517578,59314321.0,19.421955108642578
2015-12-02,19.799999237060547,18.729999542236328,19.459999084472656,19.5,28000105.0,19.00291633605957
2015-12-03,21.450000762939453,19.399999618530273,19.559999465942383,21.25,53268827.0,20.70830726623535
2015-12-04,21.93000030517578,20.93000030517578,21.010000228881836,21.139999389648438,39006736.0,20.60110855102539
2015-12-07,21.479999542236328,20.700000762939453,21.299999237060547,21.440000534057617,23976363.0,20.893463134765625
2015-12-08,21.530000686645508,20.610000610351562,21.510000228881836,20.649999618530273,23915104.0,20.123600006103516
2015-12-09,21.200000762939453,20.309999465942383,20.850000381469727,20.469999313354492,22719114.0,19.94818878173828
2015-12-10,20.65999984741211,19.889999389648438,20.299999237060547,20.139999389648438,19405602.0,19.626602172851562
2015-12-11,20.25,19.40999984741211,20.1299991607666,19.450000762939453,19486607.0,18.954191207885742
2015-12-14,20.040000915527344,19.110000610351562,19.1200008392334,20.030000686645508,14360136.0,19.519407272338867
2015-12-15,20.649999618530273,19.899999618530273,20.0,20.149999618530273,14061809.0,19.6363468170166
2015-12-16,21.100000381469727,20.360000610351562,20.360000610351562,20.729999542236328,27723260.0,20.201562881469727
2015-12-17,21.139999389648438,20.65999984741211,21.020000457763672,20.940000534057617,17683356.0,20.40620994567871
2015-12-18,21.5,20.809999465942383,20.989999771118164,20.93000030517578,17812468.0,20.396465301513672
2015-12-21,21.18000030517578,20.799999237060547,20.920000076293945,21.06999969482422,14193768.0,20.532896041870117
2015-12-22,21.3700008392334,20.5,21.209999084472656,20.959999084472656,19601020.0,20.425697326660156
2015-12-23,23.040000915527344,20.68000030517578,20.899999618530273,22.209999084472656,44751441.0,21.64383316040039
2015-12-24,22.31999969482422,21.469999313354492,21.950000762939453,22.190000534057617,17312354.0,21.624345779418945
2015-12-25,23.200000762939453,22.010000228881836,22.010000228881836,22.59000015258789,21553063.0,22.014148712158203
2015-12-28,23.280000686645508,21.700000762939453,23.280000686645508,21.799999237060547,25730332.0,21.24428367614746
2015-12-29,22.389999389648438,21.559999465942383,21.600000381469727,22.309999465942383,11564189.0,21.741283416748047
2015-12-30,22.739999771118164,22.100000381469727,22.309999465942383,22.3799991607666,13222364.0,21.809499740600586
2015-12-31,23.09000015258789,21.90999984741211,22.389999389648438,22.260000228881836,17431394.0,21.692562103271484
2016-01-04,22.34000015258789,20.059999465942383,22.270000457763672,20.079999923706055,14034125.0,19.568132400512695
2016-01-05,20.690000534057617,19.25,19.25,20.34000015258789,28194723.0,19.821504592895508
2016-01-06,20.729999542236328,20.0,20.200000762939453,20.670000076293945,14212413.0,20.143091201782227
2016-01-07,20.25,18.989999771118164,20.200000762939453,19.110000610351562,3537444.0,18.62285804748535
2016-01-08,19.989999771118164,18.5,19.600000381469727,19.75,19422193.0,19.246543884277344
2016-01-11,19.559999465942383,18.030000686645508,19.559999465942383,18.040000915527344,17672027.0,17.58013343811035
2016-01-12,18.5,17.799999237060547,18.350000381469727,18.200000762939453,10785702.0,17.73605728149414
2016-01-13,18.649999618530273,16.799999237060547,18.25,17.139999389648438,12742674.0,16.703073501586914
2016-01-14,18.399999618530273,16.5,16.600000381469727,18.25,14160963.0,17.784780502319336
2016-01-15,18.299999237060547,17.059999465942383,17.979999542236328,17.329999923706055,11509611.0,16.888233184814453
2016-01-18,18.260000228881836,17.0,17.0,17.90999984741211,9866970.0,17.453447341918945
2016-01-19,18.790000915527344,17.799999237060547,17.8700008392334,18.600000381469727,9314741.0,18.125858306884766
2016-01-20,19.3700008392334,18.200000762939453,19.049999237060547,18.719999313354492,14325367.0,18.2427978515625
2016-01-21,18.780000686645508,17.979999542236328,18.209999084472656,17.989999771118164,9732882.0,17.531408309936523
2016-01-22,18.469999313354492,17.5,18.149999618530273,17.889999389648438,7056343.0,17.433958053588867
2016-01-25,18.100000381469727,17.6200008392334,17.889999389648438,17.959999084472656,6261914.0,17.502172470092773
2016-01-26,17.81999969482422,16.299999237060547,17.68000030517578,16.520000457763672,15451251.0,16.0988826751709
2016-01-27,16.75,15.350000381469727,16.600000381469727,16.110000610351562,20375985.0,15.699333190917969
2016-01-28,16.399999618530273,15.65999984741211,15.869999885559082,15.729999542236328,10867236.0,15.329019546508789
2016-01-29,16.389999389648438,15.670000076293945,15.90999984741211,16.25,10622366.0,15.835762023925781
2016-02-01,16.940000534057617,16.1200008392334,16.399999618530273,16.889999389648438,14269991.0,16.459447860717773
2016-02-02,17.350000381469727,16.690000534057617,16.850000381469727,17.270000457763672,9277677.0,16.829763412475586
2016-02-03,17.520000457763672,16.780000686645508,17.030000686645508,17.3799991607666,8708344.0,16.93695831298828
2016-02-04,17.68000030517578,17.260000228881836,17.459999084472656,17.520000457763672,8596518.0,17.07339096069336
2016-02-05,17.540000915527344,17.25,17.510000228881836,17.360000610351562,5104026.0,16.917470932006836
2016-02-15,17.639999389648438,16.68000030517578,16.68000030517578,17.520000457763672,5049002.0,17.07339096069336
2016-02-16,18.229999542236328,17.520000457763672,17.690000534057617,18.079999923706055,10317557.0,17.61911392211914
2016-02-17,18.15999984741211,17.600000381469727,18.079999923706055,17.899999618530273,8056421.0,17.443700790405273
2016-02-18,18.25,17.8799991607666,17.90999984741211,18.020000457763672,8326566.0,17.560644149780273
2016-02-19,18.200000762939453,17.799999237060547,18.049999237060547,17.959999084472656,7177111.0,17.502172470092773
2016-02-22,18.290000915527344,17.799999237060547,18.0,18.15999984741211,9592045.0,17.697072982788086
2016-02-23,18.170000076293945,17.43000030517578,18.149999618530273,17.56999969482422,11705442.0,17.122114181518555
2016-02-24,17.770000457763672,16.8799991607666,17.639999389648438,17.329999923706055,11953866.0,16.888233184814453
2016-02-25,17.25,15.600000381469727,17.25,15.84000015258789,15937719.0,15.4362154006958
2016-02-26,16.190000534057617,15.279999732971191,16.030000686645508,16.049999237060547,16254257.0,15.640861511230469
2016-02-29,15.949999809265137,15.0,15.84000015258789,15.180000305175781,16859140.0,14.79304027557373
2016-03-01,15.489999771118164,14.600000381469727,15.180000305175781,15.289999961853027,12965017.0,14.900235176086426
2016-03-02,16.020000457763672,15.180000305175781,15.180000305175781,15.90999984741211,20578004.0,15.504430770874023
2016-03-03,16.149999618530273,15.720000267028809,15.949999809265137,15.949999809265137,14802923.0,15.543411254882812
2016-03-04,15.989999771118164,14.979999542236328,15.970000267028809,15.239999771118164,21892588.0,14.851509094238281
2016-03-07,15.75,15.239999771118164,15.350000381469727,15.569999694824219,15079921.0,15.173097610473633
2016-03-08,15.859999656677246,15.050000190734863,15.539999961853027,15.779999732971191,13563515.0,15.377744674682617
2016-03-09,15.850000381469727,15.3100004196167,15.600000381469727,15.479999542236328,9569271.0,15.0853910446167
2016-03-10,15.720000267028809,15.380000114440918,15.470000267028809,15.399999618530273,9905357.0,15.007431030273438
2016-03-11,15.449999809265137,15.220000267028809,15.300000190734863,15.359999656677246,6852090.0,14.968450546264648
2016-03-14,16.049999237060547,15.550000190734863,15.5600004196167,15.880000114440918,15390416.0,15.475194931030273
2016-03-15,16.34000015258789,15.789999961853027,15.880000114440918,16.309999465942383,18624815.0,15.894232749938965
2016-03-16,16.34000015258789,15.819999694824219,16.209999084472656,15.90999984741211,11368557.0,15.504430770874023
2016-03-17,16.399999618530273,15.930000305175781,15.989999771118164,16.389999389648438,14150967.0,15.972192764282227
2016-03-18,17.200000762939453,16.489999771118164,16.5,16.649999618530273,25417767.0,16.22556495666504
2016-03-21,17.170000076293945,16.809999465942383,16.950000762939453,17.079999923706055,19646848.0,16.64460563659668
2016-03-22,17.559999465942383,16.809999465942383,16.959999084472656,17.389999389648438,19177326.0,16.946701049804688
2016-03-23,17.690000534057617,17.030000686645508,17.540000915527344,17.34000015258789,15659322.0,16.897977828979492
2016-03-24,17.3700008392334,17.030000686645508,17.280000686645508,17.1200008392334,12333580.0,16.683589935302734
2016-03-25,17.219999313354492,16.68000030517578,17.100000381469727,17.0,20476413.0,16.56664276123047
2016-03-28,17.260000228881836,16.829999923706055,17.200000762939453,16.979999542236328,16957511.0,16.547155380249023
2016-03-29,17.049999237060547,16.34000015258789,16.950000762939453,16.639999389648438,16775813.0,16.2158203125
2016-03-30,18.299999237060547,17.6200008392334,18.299999237060547,18.010000228881836,67601539.0,17.550899505615234
2016-03-31,18.65999984741211,17.920000076293945,18.010000228881836,18.600000381469727,42973459.0,18.125858306884766
2016-04-01,18.5,17.979999542236328,18.5,18.200000762939453,22027481.0,17.73605728149414
2016-04-05,18.3700008392334,17.959999084472656,18.190000534057617,18.25,23637517.0,17.784780502319336
2016-04-06,18.200000762939453,17.6200008392334,18.200000762939453,17.860000610351562,32878675.0,17.40472412109375
2016-04-07,17.959999084472656,17.549999237060547,17.90999984741211,17.579999923706055,19086943.0,17.131858825683594
2016-04-08,17.75,17.299999237060547,17.5,17.450000762939453,12998350.0,17.005176544189453
2016-04-11,17.889999389648438,17.600000381469727,17.709999084472656,17.8700008392334,23152706.0,17.414470672607422
2016-04-12,17.969999313354492,17.3700008392334,17.850000381469727,17.510000228881836,16296103.0,17.063642501831055
2016-04-13,17.969999313354492,17.5,17.639999389648438,17.59000015258789,29688196.0,17.141605377197266
2016-04-14,17.709999084472656,17.459999084472656,17.65999984741211,17.68000030517578,16782878.0,17.229310989379883
2016-04-15,17.700000762939453,17.479999542236328,17.670000076293945,17.559999465942383,10710574.0,17.112369537353516
2016-04-18,17.510000228881836,16.979999542236328,17.510000228881836,17.09000015258789,19187714.0,16.65435028076172
2016-04-19,17.200000762939453,16.8799991607666,17.110000610351562,17.040000915527344,11632229.0,16.60562515258789
2016-04-20,17.079999923706055,15.789999961853027,17.049999237060547,16.200000762939453,28529378.0,15.787039756774902
2016-04-21,16.329999923706055,16.020000457763672,16.049999237060547,16.170000076293945,11562723.0,15.757803916931152
2016-04-22,16.34000015258789,16.06999969482422,16.170000076293945,16.309999465942383,7574044.0,15.894232749938965
2016-04-25,16.34000015258789,15.899999618530273,16.31999969482422,16.020000457763672,9109022.0,15.611626625061035
2016-04-26,16.329999923706055,15.979999542236328,16.0,16.280000686645508,7658562.0,15.86500072479248
2016-04-27,16.420000076293945,16.15999984741211,16.280000686645508,16.200000762939453,7444802.0,15.787039756774902
2016-04-28,16.299999237060547,15.800000190734863,16.200000762939453,16.100000381469727,7153380.0,15.68958854675293
2016-04-29,16.15999984741211,15.960000038146973,16.079999923706055,16.079999923706055,6200859.0,15.670097351074219
2016-05-03,16.600000381469727,16.030000686645508,16.149999618530273,16.540000915527344,13092147.0,16.118371963500977
2016-05-04,16.639999389648438,16.40999984741211,16.5,16.489999771118164,9256819.0,16.069643020629883
2016-05-05,16.559999465942383,16.350000381469727,16.450000762939453,16.489999771118164,5451781.0,16.069643020629883
2016-05-06,16.6299991607666,16.170000076293945,16.510000228881836,16.190000534057617,13671184.0,15.777294158935547
2016-05-09,16.09000015258789,15.470000267028809,16.09000015258789,15.539999961853027,13355457.0,15.143861770629883
2016-05-10,15.65999984741211,15.319999694824219,15.539999961853027,15.479999542236328,8542206.0,15.0853910446167
2016-05-11,16.100000381469727,15.380000114440918,15.550000190734863,15.779999732971191,15966301.0,15.377744674682617
2016-05-12,15.699999809265137,15.300000190734863,15.5600004196167,15.670000076293945,8474643.0,15.270547866821289
2016-05-13,15.75,15.420000076293945,15.579999923706055,15.510000228881836,4776635.0,15.114627838134766
2016-05-16,15.609999656677246,15.300000190734863,15.359999656677246,15.600000381469727,7457982.0,15.2023344039917
2016-05-17,15.859999656677246,15.550000190734863,15.640000343322754,15.8100004196167,11158700.0,15.40697956085205
2016-05-18,15.729999542236328,15.420000076293945,15.699999809265137,15.520000457763672,6158834.0,15.124372482299805
2016-05-19,15.899999618530273,15.489999771118164,15.609999656677246,15.720000267028809,10500927.0,15.31927490234375
2016-05-20,15.960000038146973,15.520000457763672,15.619999885559082,15.9399995803833,8999392.0,15.533665657043457
2016-05-23,16.15999984741211,15.850000381469727,15.9399995803833,15.960000038146973,8862808.0,15.553155899047852
2016-05-24,15.960000038146973,15.720000267028809,15.920000076293945,15.90999984741211,6041633.0,15.504430770874023
2016-05-25,16.190000534057617,15.699999809265137,16.100000381469727,15.800000190734863,7510629.0,15.397234916687012
2016-05-26,16.1299991607666,15.710000038146973,15.800000190734863,16.110000610351562,8385541.0,15.699333190917969
2016-05-27,16.31999969482422,16.020000457763672,16.18000030517578,16.229999542236328,9455086.0,15.816271781921387
2016-05-30,16.270000457763672,15.899999618530273,16.100000381469727,16.149999618530273,5006762.0,15.738311767578125
2016-05-31,16.610000610351562,16.059999465942383,16.059999465942383,16.600000381469727,16060220.0,16.176843643188477
2016-06-01,16.75,16.5,16.600000381469727,16.56999969482422,10606416.0,16.147605895996094
2016-06-02,16.600000381469727,16.299999237060547,16.600000381469727,16.43000030517578,12261117.0,16.01117706298828
2016-06-03,16.6200008392334,16.219999313354492,16.360000610351562,16.489999771118164,13331151.0,16.069643020629883
2016-06-06,16.93000030517578,16.450000762939453,16.479999542236328,16.760000228881836,15763489.0,16.332763671875
2016-06-07,16.920000076293945,16.6200008392334,16.770000457763672,16.790000915527344,9376085.0,16.361997604370117
2016-06-08,16.799999237060547,16.389999389648438,16.799999237060547,16.540000915527344,9155542.0,16.118371963500977
2016-06-13,16.479999542236328,15.850000381469727,16.40999984741211,15.880000114440918,8255879.0,15.475194931030273
2016-06-14,16.0,15.600000381469727,15.880000114440918,15.720000267028809,7879181.0,15.31927490234375
2016-06-15,16.06999969482422,15.579999923706055,15.609999656677246,16.059999465942383,8182305.0,15.650606155395508
2016-06-16,16.100000381469727,15.779999732971191,16.100000381469727,15.8100004196167,6773374.0,15.40697956085205
2016-06-17,16.079999923706055,15.75,15.8100004196167,15.859999656677246,6016220.0,15.455705642700195
2016-06-20,16.15999984741211,15.8100004196167,15.8100004196167,16.030000686645508,8857023.0,15.62137222290039
2016-06-21,16.34000015258789,16.049999237060547,16.110000610351562,16.09000015258789,11255267.0,15.679842948913574
2016-06-22,16.239999771118164,16.049999237060547,16.09000015258789,16.229999542236328,6561491.0,15.816271781921387
2016-06-23,16.270000457763672,16.059999465942383,16.270000457763672,16.1299991607666,5363513.0,15.718820571899414
2016-06-24,16.239999771118164,15.649999618530273,16.100000381469727,15.960000038146973,8606133.0,15.553155899047852
2016-06-27,16.299999237060547,15.800000190734863,15.8100004196167,16.270000457763672,9657144.0,15.855255126953125
2016-06-28,16.68000030517578,16.15999984741211,16.200000762939453,16.600000381469727,13301249.0,16.176843643188477
2016-06-29,16.75,16.479999542236328,16.700000762939453,16.579999923706055,7408569.0,16.157350540161133
2016-06-30,17.049999237060547,16.670000076293945,16.709999084472656,16.770000457763672,12478913.0,16.342510223388672
2016-07-01,16.799999237060547,16.510000228881836,16.760000228881836,16.520000457763672,6520256.0,16.0988826751709
2016-07-04,16.81999969482422,16.40999984741211,16.450000762939453,16.739999771118164,8810742.0,16.313270568847656
2016-07-05,16.899999618530273,16.639999389648438,16.75,16.75,8748443.0,16.323017120361328
2016-07-06,16.93000030517578,16.489999771118164,16.65999984741211,16.889999389648438,11820808.0,16.459447860717773
2016-07-07,17.65999984741211,16.850000381469727,16.8799991607666,17.43000030517578,33216946.0,16.98568344116211
2016-07-08,17.530000686645508,17.1200008392334,17.450000762939453,17.190000534057617,14764235.0,16.75180435180664
2016-07-11,17.520000457763672,17.100000381469727,17.229999542236328,17.229999542236328,10918350.0,16.790781021118164
2016-07-12,17.719999313354492,17.200000762939453,17.399999618530273,17.690000534057617,17756354.0,17.239057540893555
2016-07-13,18.350000381469727,17.780000686645508,17.920000076293945,17.920000076293945,25506254.0,17.463191986083984
2016-07-14,17.829999923706055,17.559999465942383,17.829999923706055,17.65999984741211,10030239.0,17.209819793701172
2016-07-15,18.389999389648438,17.75,17.75,17.889999389648438,22378980.0,17.433958053588867
2016-07-18,18.3700008392334,17.889999389648438,18.079999923706055,18.219999313354492,22892727.0,17.755544662475586
2016-07-19,18.549999237060547,17.950000762939453,18.450000762939453,18.100000381469727,10121273.0,17.63860511779785
2016-07-20,18.459999084472656,17.850000381469727,18.110000610351562,17.8700008392334,14725900.0,17.414470672607422
2016-07-21,18.110000610351562,17.799999237060547,17.81999969482422,17.899999618530273,12158521.0,17.443700790405273
2016-07-22,17.899999618530273,17.309999465942383,17.84000015258789,17.389999389648438,10796952.0,17.041908264160156
2016-07-25,17.799999237060547,17.329999923706055,17.389999389648438,17.670000076293945,8237350.0,17.316303253173828
2016-07-26,17.940000534057617,17.540000915527344,17.540000915527344,17.940000534057617,8708059.0,17.580900192260742
2016-07-27,19.729999542236328,18.610000610351562,18.610000610351562,19.729999542236328,82334158.0,19.33506965637207
2016-07-28,19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,0.0,19.33506965637207
2016-07-29,20.829999923706055,19.670000076293945,19.809999465942383,19.790000915527344,73701246.0,19.39386749267578
2016-08-01,20.100000381469727,18.950000762939453,20.0,19.440000534057617,27009444.0,19.050874710083008
2016-08-02,19.600000381469727,19.0,19.299999237060547,19.329999923706055,17850187.0,18.943077087402344
2016-08-03,19.780000686645508,19.209999084472656,19.3700008392334,19.479999542236328,21408957.0,19.09007453918457
2016-08-04,19.459999084472656,19.020000457763672,19.350000381469727,19.31999969482422,10032831.0,18.933277130126953
2016-08-05,19.65999984741211,19.0,19.389999389648438,19.09000015258789,11049455.0,18.7078800201416
2016-08-08,19.299999237060547,18.670000076293945,18.899999618530273,19.170000076293945,12256506.0,18.786279678344727
2016-08-09,19.979999542236328,19.0,19.020000457763672,19.920000076293945,16318214.0,19.52126693725586
2016-08-10,19.959999084472656,19.440000534057617,19.799999237060547,19.59000015258789,12141701.0,19.197872161865234
2016-08-11,19.850000381469727,19.309999465942383,19.68000030517578,19.510000228881836,9726748.0,19.119474411010742
2016-08-12,19.65999984741211,19.260000228881836,19.360000610351562,19.559999465942383,7903825.0,19.168472290039062
2016-08-15,20.399999618530273,19.219999313354492,19.579999923706055,20.209999084472656,16942269.0,19.80545997619629
2016-08-16,20.579999923706055,19.93000030517578,20.149999618530273,20.040000915527344,11543325.0,19.638864517211914
2016-08-17,20.799999237060547,20.010000228881836,20.010000228881836,20.579999923706055,14720047.0,20.16805648803711
2016-08-18,20.979999542236328,20.299999237060547,20.389999389648438,20.5,11343226.0,20.089656829833984
2016-08-19,20.68000030517578,20.190000534057617,20.440000534057617,20.510000228881836,8185687.0,20.099456787109375
2016-08-22,21.559999465942383,20.549999237060547,20.549999237060547,21.209999084472656,18775245.0,20.785442352294922
2016-08-23,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-08-24,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-08-25,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-08-26,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-08-29,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-08-30,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-08-31,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0,20.785442352294922
2016-09-01,22.049999237060547,20.700000762939453,21.549999237060547,20.829999923706055,26288231.0,20.41305160522461
2016-09-02,21.190000534057617,20.5,20.719999313354492,20.940000534057617,14531684.0,20.520851135253906
2016-09-05,21.459999084472656,20.280000686645508,20.549999237060547,21.209999084472656,15228059.0,20.785442352294922
2016-09-06,21.229999542236328,20.700000762939453,21.200000762939453,20.90999984741211,10167099.0,20.491451263427734
2016-09-07,21.579999923706055,20.690000534057617,20.860000610351562,21.139999389648438,12727704.0,20.71684455871582
2016-09-08,21.299999237060547,20.649999618530273,20.899999618530273,20.81999969482422,8070818.0,20.40325164794922
2016-09-09,21.100000381469727,20.450000762939453,20.709999084472656,20.459999084472656,6059056.0,20.05045509338379
2016-09-12,20.260000228881836,19.600000381469727,20.049999237060547,20.229999542236328,12360388.0,19.825061798095703
2016-09-13,20.290000915527344,19.850000381469727,20.229999542236328,19.93000030517578,6830544.0,19.53106689453125
2016-09-14,20.09000015258789,19.739999771118164,19.989999771118164,19.799999237060547,5172241.0,19.403667449951172
2016-09-19,20.18000030517578,19.799999237060547,19.799999237060547,20.149999618530273,4295656.0,19.746662139892578
2016-09-20,20.3799991607666,20.010000228881836,20.1200008392334,20.329999923706055,4324256.0,19.923059463500977
2016-09-21,20.440000534057617,20.079999923706055,20.329999923706055,20.280000686645508,3091225.0,19.874061584472656
2016-09-22,20.5,20.219999313354492,20.299999237060547,20.360000610351562,3770847.0,19.95246124267578
2016-09-23,20.450000762939453,20.1299991607666,20.3700008392334,20.219999313354492,1962852.0,19.81525993347168
2016-09-26,20.219999313354492,19.510000228881836,20.219999313354492,19.649999618530273,6043537.0,19.256671905517578
2016-09-27,20.200000762939453,19.649999618530273,19.649999618530273,20.190000534057617,9294991.0,19.785863876342773
2016-09-28,20.56999969482422,19.979999542236328,20.350000381469727,20.440000534057617,7129005.0,20.030858993530273
2016-09-29,20.559999465942383,20.219999313354492,20.450000762939453,20.399999618530273,4726864.0,19.99165916442871
2016-09-30,20.780000686645508,20.350000381469727,20.399999618530273,20.59000015258789,4939892.0,20.1778564453125
2016-10-10,21.5,20.700000762939453,20.700000762939453,21.079999923706055,9127074.0,20.658048629760742
2016-10-11,21.09000015258789,20.520000457763672,21.030000686645508,20.889999389648438,12624520.0,20.47184944152832
2016-10-12,21.049999237060547,20.649999618530273,20.649999618530273,20.889999389648438,7800696.0,20.47184944152832
2016-10-13,21.25,20.770000457763672,20.770000457763672,21.030000686645508,9045133.0,20.60904884338379
2016-10-14,21.100000381469727,20.8799991607666,20.959999084472656,20.969999313354492,3476075.0,20.550247192382812
2016-10-17,21.530000686645508,20.799999237060547,20.81999969482422,21.06999969482422,10945961.0,20.64824867248535
2016-10-18,21.649999618530273,21.0,21.1200008392334,21.489999771118164,9793738.0,21.05984115600586
2016-10-19,21.68000030517578,21.219999313354492,21.5,21.299999237060547,5592812.0,20.873641967773438
2016-10-20,21.3799991607666,20.899999618530273,21.290000915527344,21.239999771118164,6433387.0,20.81484603881836
2016-10-21,21.270000457763672,20.770000457763672,21.1200008392334,20.899999618530273,5705040.0,20.481651306152344
2016-10-24,21.549999237060547,20.829999923706055,20.920000076293945,21.290000915527344,9585784.0,20.86384391784668
2016-10-25,21.3799991607666,20.809999465942383,21.25,21.100000381469727,10641324.0,20.677648544311523
2016-10-26,21.100000381469727,20.780000686645508,21.09000015258789,21.010000228881836,7453955.0,20.589448928833008
2016-10-27,21.079999923706055,20.309999465942383,20.989999771118164,20.479999542236328,9579238.0,20.070056915283203
2016-10-28,20.780000686645508,20.40999984741211,20.520000457763672,20.479999542236328,8144424.0,20.070056915283203
2016-10-31,20.639999389648438,20.15999984741211,20.3799991607666,20.479999542236328,15013911.0,20.070056915283203
2016-11-01,20.65999984741211,20.299999237060547,20.5,20.540000915527344,5944800.0,20.128856658935547
2016-11-02,20.989999771118164,20.450000762939453,20.59000015258789,20.639999389648438,10184469.0,20.226852416992188
2016-11-03,20.729999542236328,20.420000076293945,20.700000762939453,20.579999923706055,7134299.0,20.16805648803711
2016-11-04,20.639999389648438,20.010000228881836,20.600000381469727,20.25,10552928.0,19.844661712646484
2016-11-07,20.280000686645508,19.799999237060547,20.260000228881836,19.90999984741211,9022143.0,19.51146697998047
2016-11-08,20.65999984741211,19.950000762939453,20.010000228881836,20.559999465942383,10335296.0,20.148456573486328
2016-11-09,20.90999984741211,20.149999618530273,20.520000457763672,20.6299991607666,6563828.0,20.217052459716797
2016-11-10,20.84000015258789,20.469999313354492,20.6299991607666,20.479999542236328,5909918.0,20.070056915283203
2016-11-11,20.59000015258789,19.989999771118164,20.479999542236328,20.0,11207570.0,19.599666595458984
2016-11-14,20.299999237060547,19.90999984741211,20.049999237060547,20.040000915527344,8070683.0,19.638864517211914
2016-11-15,20.260000228881836,19.950000762939453,20.040000915527344,20.1299991607666,6576110.0,19.727060317993164
2016-11-16,20.25,20.09000015258789,20.149999618530273,20.149999618530273,5311687.0,19.746662139892578
2016-11-17,20.25,20.030000686645508,20.110000610351562,20.200000762939453,2908029.0,19.795663833618164
2016-11-18,20.450000762939453,20.15999984741211,20.15999984741211,20.190000534057617,4522521.0,19.785863876342773
2016-11-21,20.239999771118164,19.959999084472656,20.209999084472656,20.030000686645508,4815763.0,19.629066467285156
2016-11-22,20.31999969482422,19.90999984741211,20.1299991607666,20.110000610351562,9016248.0,19.70746421813965
2016-11-23,20.299999237060547,19.90999984741211,20.09000015258789,20.049999237060547,8382922.0,19.648662567138672
2016-11-24,20.100000381469727,19.8799991607666,20.0,19.940000534057617,7553133.0,19.54086685180664
2016-11-25,20.06999969482422,19.75,19.899999618530273,20.059999465942383,6697731.0,19.658464431762695
2016-11-28,20.34000015258789,20.059999465942383,20.110000610351562,20.190000534057617,8198646.0,19.785863876342773
2016-11-29,20.40999984741211,20.1200008392334,20.1299991607666,20.290000915527344,8934961.0,19.883859634399414
2016-11-30,20.309999465942383,19.989999771118164,20.299999237060547,20.06999969482422,6929555.0,19.668264389038086
2016-12-01,20.079999923706055,19.579999923706055,20.049999237060547,19.850000381469727,13539271.0,19.452669143676758
2016-12-02,19.889999389648438,19.700000762939453,19.780000686645508,19.809999465942383,6341398.0,19.413467407226562
2016-12-05,19.93000030517578,17.829999923706055,19.729999542236328,19.899999618530273,9818477.0,19.501667022705078
2016-12-06,19.920000076293945,19.700000762939453,19.709999084472656,19.809999465942383,6847604.0,19.413467407226562
2016-12-07,19.979999542236328,19.670000076293945,19.709999084472656,19.790000915527344,7226044.0,19.39386749267578
2016-12-08,19.889999389648438,19.350000381469727,19.709999084472656,19.43000030517578,10364251.0,19.041074752807617
2016-12-09,19.649999618530273,19.31999969482422,19.530000686645508,19.360000610351562,5602713.0,18.972476959228516
2016-12-12,19.469999313354492,18.739999771118164,19.389999389648438,19.1200008392334,14132918.0,18.737281799316406
2016-12-13,19.149999618530273,18.850000381469727,18.899999618530273,18.899999618530273,7872768.0,18.521682739257812
2016-12-14,19.040000915527344,18.719999313354492,18.959999084472656,18.770000457763672,4559861.0,18.394287109375
2016-12-15,18.90999984741211,18.649999618530273,18.719999313354492,18.690000534057617,5433363.0,18.315887451171875
2016-12-16,19.229999542236328,18.770000457763672,18.84000015258789,19.18000030517578,10476055.0,18.796079635620117
2016-12-19,19.540000915527344,19.020000457763672,19.200000762939453,19.290000915527344,7430037.0,18.90387725830078
2016-12-20,19.540000915527344,19.200000762939453,19.280000686645508,19.329999923706055,6040263.0,18.943077087402344
2016-12-21,19.719999313354492,19.399999618530273,19.420000076293945,19.700000762939453,6153332.0,19.30567169189453
2016-12-22,19.850000381469727,19.610000610351562,19.790000915527344,19.68000030517578,3830924.0,19.28607177734375
2016-12-23,19.75,19.43000030517578,19.690000534057617,19.690000534057617,3799345.0,19.29587173461914
2016-12-26,19.709999084472656,19.170000076293945,19.5,19.6299991607666,4867937.0,19.23706817626953
2016-12-27,19.729999542236328,19.479999542236328,19.700000762939453,19.520000457763672,3336069.0,19.129274368286133
2016-12-28,19.510000228881836,19.1200008392334,19.510000228881836,19.420000076293945,5293600.0,19.031274795532227
2016-12-29,19.700000762939453,19.18000030517578,19.420000076293945,19.479999542236328,4703509.0,19.09007453918457
2016-12-30,20.100000381469727,19.399999618530273,19.479999542236328,19.950000762939453,7980513.0,19.55066680908203
2017-01-03,20.030000686645508,19.670000076293945,19.950000762939453,19.75,9267897.0,19.35466957092285
2017-01-04,19.950000762939453,19.690000534057617,19.719999313354492,19.809999465942383,7057462.0,19.413467407226562
2017-01-05,19.940000534057617,19.690000534057617,19.809999465942383,19.84000015258789,7174617.0,19.442869186401367
2017-01-06,19.920000076293945,19.6299991607666,19.770000457763672,19.739999771118164,5297490.0,19.34486961364746
2017-01-09,19.809999465942383,19.540000915527344,19.729999542236328,19.59000015258789,7538202.0,19.197872161865234
2017-01-10,19.780000686645508,19.510000228881836,19.559999465942383,19.639999389648438,4662575.0,19.246871948242188
2017-01-11,19.770000457763672,19.559999465942383,19.639999389648438,19.670000076293945,4227747.0,19.27627182006836
2017-01-12,19.68000030517578,19.18000030517578,19.600000381469727,19.450000762939453,4380401.0,19.0606746673584
2017-01-13,19.450000762939453,18.719999313354492,19.34000015258789,19.040000915527344,11802906.0,18.65888214111328
2017-01-16,19.440000534057617,18.719999313354492,18.84000015258789,19.329999923706055,11210392.0,18.943077087402344
2017-01-17,19.25,18.989999771118164,19.239999771118164,19.18000030517578,3617172.0,18.796079635620117
2017-01-18,19.239999771118164,19.0,19.170000076293945,19.010000228881836,2254725.0,18.62948226928711
2017-01-19,19.06999969482422,18.780000686645508,19.010000228881836,18.889999389648438,3782483.0,18.511882781982422
2017-01-20,19.170000076293945,18.81999969482422,18.81999969482422,18.969999313354492,5582025.0,18.590282440185547
2017-01-23,19.110000610351562,18.8799991607666,18.979999542236328,19.059999465942383,5050972.0,18.67848014831543
2017-01-24,19.06999969482422,18.899999618530273,19.0,19.059999465942383,3416066.0,18.67848014831543
2017-01-25,19.280000686645508,19.0,19.059999465942383,19.18000030517578,3422372.0,18.796079635620117
2017-01-26,19.440000534057617,19.190000534057617,19.229999542236328,19.40999984741211,4395577.0,19.021474838256836
2017-02-03,19.489999771118164,19.290000915527344,19.489999771118164,19.3799991607666,2384137.0,18.992074966430664
2017-02-06,19.579999923706055,19.309999465942383,19.34000015258789,19.440000534057617,2211765.0,19.050874710083008
2017-02-07,19.549999237060547,19.299999237060547,19.389999389648438,19.350000381469727,2290088.0,18.962677001953125
2017-02-08,19.420000076293945,19.18000030517578,19.31999969482422,19.399999618530273,4075333.0,19.011674880981445
2017-02-09,19.450000762939453,19.34000015258789,19.450000762939453,19.399999618530273,3011713.0,19.011674880981445
2017-02-10,19.450000762939453,18.989999771118164,19.3799991607666,19.09000015258789,10790805.0,18.7078800201416
2017-02-13,19.290000915527344,18.68000030517578,19.079999923706055,19.229999542236328,19080647.0,18.845077514648438
2017-02-14,19.299999237060547,19.059999465942383,19.200000762939453,19.229999542236328,7302897.0,18.845077514648438
2017-02-15,19.200000762939453,18.809999465942383,19.170000076293945,18.920000076293945,7164529.0,18.541282653808594
2017-02-16,18.940000534057617,18.739999771118164,18.899999618530273,18.850000381469727,5670755.0,18.472684860229492
2017-02-17,18.90999984741211,18.600000381469727,18.850000381469727,18.719999313354492,5826830.0,18.345285415649414
2017-02-20,18.940000534057617,18.549999237060547,18.690000534057617,18.90999984741211,10255844.0,18.531482696533203
2017-02-21,19.18000030517578,18.850000381469727,18.850000381469727,19.1200008392334,8497192.0,18.737281799316406
2017-02-22,19.25,19.06999969482422,19.09000015258789,19.1299991607666,5041269.0,18.747079849243164
2017-02-23,21.040000915527344,19.110000610351562,19.209999084472656,20.43000030517578,46362218.0,20.021059036254883
2017-02-24,21.3799991607666,20.530000686645508,21.100000381469727,20.690000534057617,34823258.0,20.275854110717773
2017-02-27,21.260000228881836,20.299999237060547,20.649999618530273,20.959999084472656,20614612.0,20.540447235107422
2017-02-28,21.1200008392334,20.5,20.709999084472656,20.68000030517578,9744841.0,20.266054153442383
2017-03-01,20.790000915527344,20.270000457763672,20.670000076293945,20.31999969482422,16864828.0,19.913259506225586
2017-03-02,20.579999923706055,20.200000762939453,20.31999969482422,20.280000686645508,7950648.0,19.874061584472656
2017-03-03,20.450000762939453,20.100000381469727,20.280000686645508,20.309999465942383,9654154.0,19.903459548950195
2017-03-06,20.56999969482422,20.280000686645508,20.280000686645508,20.389999389648438,10087292.0,19.981857299804688
2017-03-07,20.6299991607666,20.3799991607666,20.399999618530273,20.520000457763672,7024764.0,20.109256744384766
2017-03-08,21.100000381469727,20.399999618530273,20.489999771118164,20.770000457763672,10625205.0,20.3542537689209
2017-03-09,20.75,20.200000762939453,20.700000762939453,20.420000076293945,7896562.0,20.011259078979492
2017-03-10,20.459999084472656,20.219999313354492,20.389999389648438,20.350000381469727,5356115.0,19.942659378051758
2017-03-13,20.670000076293945,20.1200008392334,20.3799991607666,20.420000076293945,9968666.0,20.011259078979492
2017-03-14,20.540000915527344,20.209999084472656,20.5,20.420000076293945,8122057.0,20.011259078979492
2017-03-15,20.59000015258789,20.200000762939453,20.329999923706055,20.510000228881836,6725956.0,20.099456787109375
2017-03-16,20.65999984741211,20.3700008392334,20.559999465942383,20.479999542236328,5628901.0,20.070056915283203
2017-03-17,20.549999237060547,20.25,20.5,20.290000915527344,6459148.0,19.883859634399414
2017-03-20,20.290000915527344,19.979999542236328,20.149999618530273,20.139999389648438,8530214.0,19.736862182617188
2017-03-21,20.5,20.059999465942383,20.1299991607666,20.360000610351562,8563781.0,19.95246124267578
2017-03-22,21.290000915527344,20.25,20.329999923706055,21.190000534057617,22931168.0,20.765846252441406
2017-03-23,21.3700008392334,20.760000228881836,21.15999984741211,21.09000015258789,12042083.0,20.667848587036133
2017-03-24,21.3799991607666,20.8799991607666,21.110000610351562,21.010000228881836,13504043.0,20.589448928833008
2017-03-27,21.299999237060547,20.75,21.010000228881836,20.780000686645508,8909845.0,20.36405372619629
2017-03-28,20.860000610351562,20.559999465942383,20.719999313354492,20.770000457763672,6804336.0,20.3542537689209
2017-03-29,20.649999618530273,19.959999084472656,20.610000610351562,20.010000228881836,24601404.0,19.609466552734375
2017-03-30,20.059999465942383,19.5,19.920000076293945,19.899999618530273,10861527.0,19.501667022705078
2017-03-31,20.040000915527344,19.700000762939453,19.790000915527344,19.739999771118164,5650779.0,19.34486961364746
2017-04-05,20.030000686645508,19.700000762939453,19.729999542236328,19.940000534057617,6997300.0,19.54086685180664
2017-04-06,20.360000610351562,19.950000762939453,19.950000762939453,20.350000381469727,8069351.0,19.942659378051758
2017-04-07,20.3799991607666,20.100000381469727,20.350000381469727,20.280000686645508,6246636.0,19.874061584472656
2017-04-10,20.270000457763672,19.75,20.270000457763672,19.959999084472656,9403701.0,19.560462951660156
2017-04-11,20.149999618530273,19.610000610351562,19.959999084472656,19.809999465942383,9447193.0,19.413467407226562
2017-04-12,20.079999923706055,19.719999313354492,19.770000457763672,20.020000457763672,6448909.0,19.619266510009766
2017-04-13,20.219999313354492,19.809999465942383,19.979999542236328,20.1200008392334,8118653.0,19.71726417541504
2017-04-14,20.219999313354492,19.90999984741211,20.219999313354492,20.09000015258789,4972736.0,19.687864303588867
2017-04-17,20.139999389648438,19.649999618530273,20.1299991607666,19.770000457763672,6808487.0,19.374269485473633
2017-04-18,20.260000228881836,19.760000228881836,19.780000686645508,19.889999389648438,9364802.0,19.491867065429688
2017-04-19,20.15999984741211,19.780000686645508,19.8799991607666,20.1200008392334,7184274.0,19.71726417541504
2017-04-20,20.75,20.0,20.1200008392334,20.420000076293945,14020001.0,20.011259078979492
2017-04-21,20.600000381469727,19.979999542236328,20.579999923706055,20.510000228881836,11196050.0,20.099456787109375
2017-04-24,20.670000076293945,20.020000457763672,20.399999618530273,20.649999618530273,10774419.0,20.23665428161621
2017-04-25,20.690000534057617,20.299999237060547,20.540000915527344,20.489999771118164,6663534.0,20.079856872558594
2017-04-26,20.579999923706055,20.25,20.450000762939453,20.270000457763672,5740957.0,19.864261627197266
2017-04-27,20.31999969482422,19.850000381469727,20.239999771118164,20.219999313354492,7142417.0,19.81525993347168
2017-04-28,20.219999313354492,19.950000762939453,20.200000762939453,20.0,6102647.0,19.599666595458984
2017-05-02,20.219999313354492,19.90999984741211,19.90999984741211,20.200000762939453,3426153.0,19.795663833618164
2017-05-03,20.18000030517578,19.950000762939453,20.1200008392334,20.020000457763672,5170341.0,19.619266510009766
2017-05-04,20.309999465942383,19.899999618530273,20.020000457763672,20.1299991607666,6476804.0,19.727060317993164
2017-05-05,20.34000015258789,19.950000762939453,20.139999389648438,20.25,5678158.0,19.844661712646484
2017-05-08,20.6200008392334,20.149999618530273,20.290000915527344,20.34000015258789,10000229.0,19.932859420776367
2017-05-09,20.290000915527344,19.899999618530273,20.290000915527344,20.030000686645508,7543321.0,19.629066467285156
2017-05-10,20.1200008392334,19.6299991607666,20.010000228881836,19.920000076293945,7959653.0,19.52126693725586
2017-05-11,20.09000015258789,19.31999969482422,19.739999771118164,19.979999542236328,11246057.0,19.58006477355957
2017-05-12,19.989999771118164,19.65999984741211,19.799999237060547,19.700000762939453,5227313.0,19.30567169189453
2017-05-15,20.06999969482422,19.610000610351562,19.649999618530273,19.799999237060547,3445508.0,19.403667449951172
2017-05-16,20.579999923706055,19.760000228881836,19.81999969482422,20.479999542236328,9384913.0,20.070056915283203
2017-05-17,20.670000076293945,20.350000381469727,20.479999542236328,20.459999084472656,5756041.0,20.05045509338379
2017-05-18,20.56999969482422,20.299999237060547,20.479999542236328,20.489999771118164,7898684.0,20.079856872558594
2017-05-19,20.450000762939453,20.059999465942383,20.420000076293945,20.149999618530273,6006440.0,19.746662139892578
2017-05-22,20.780000686645508,20.020000457763672,20.020000457763672,20.670000076293945,10534174.0,20.256254196166992
2017-05-23,21.31999969482422,20.520000457763672,20.670000076293945,20.959999084472656,13640183.0,20.540447235107422
2017-05-24,21.09000015258789,20.299999237060547,20.850000381469727,21.079999923706055,10395646.0,20.658048629760742
2017-05-25,21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0.0,20.658048629760742
2017-05-26,21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0.0,20.658048629760742
2017-05-31,21.5,18.969999313354492,21.5,19.3799991607666,58022791.0,18.992074966430664
2017-06-01,19.600000381469727,18.75,19.100000381469727,19.549999237060547,30931240.0,19.158672332763672
2017-06-02,19.350000381469727,18.850000381469727,19.350000381469727,18.889999389648438,21150803.0,18.511882781982422
2017-06-05,19.1200008392334,18.760000228881836,18.8799991607666,18.93000030517578,10373113.0,18.551084518432617
2017-06-06,19.06999969482422,18.579999923706055,18.8799991607666,18.729999542236328,15510412.0,18.355085372924805
2017-06-07,19.09000015258789,18.670000076293945,18.719999313354492,19.0,17059657.0,18.61968231201172
2017-06-08,19.399999618530273,18.93000030517578,18.989999771118164,19.350000381469727,15387675.0,18.962677001953125
2017-06-09,19.360000610351562,19.06999969482422,19.360000610351562,19.100000381469727,12511589.0,18.717679977416992
2017-06-12,19.270000457763672,18.889999389648438,19.059999465942383,19.030000686645508,14015474.0,18.64908218383789
2017-06-13,19.700000762939453,19.239999771118164,19.239999771118164,19.469999313354492,29292759.0,19.08027458190918
2017-06-14,19.399999618530273,19.139999389648438,19.360000610351562,19.229999542236328,9360250.0,18.845077514648438
2017-06-15,19.34000015258789,19.1299991607666,19.260000228881836,19.299999237060547,8690453.0,18.913677215576172
2017-06-16,19.25,19.059999465942383,19.25,19.139999389648438,6245470.0,18.864395141601562
2017-06-19,19.18000030517578,18.920000076293945,19.149999618530273,19.079999923706055,9854393.0,18.805259704589844
2017-06-20,19.229999542236328,19.059999465942383,19.079999923706055,19.09000015258789,8536601.0,18.81511688232422
2017-06-21,19.149999618530273,19.010000228881836,19.139999389648438,19.139999389648438,6935106.0,18.864395141601562
2017-06-22,19.280000686645508,19.040000915527344,19.1200008392334,19.209999084472656,15398748.0,18.933387756347656
2017-06-23,19.149999618530273,18.90999984741211,19.100000381469727,19.06999969482422,13642807.0,18.7954044342041
2017-06-26,19.309999465942383,18.850000381469727,19.040000915527344,19.260000228881836,14990278.0,18.982667922973633
2017-06-27,19.25,18.950000762939453,19.25,19.09000015258789,13915766.0,18.81511688232422
2017-06-28,19.690000534057617,19.260000228881836,19.40999984741211,19.389999389648438,26716674.0,19.110795974731445
2017-06-29,19.739999771118164,19.329999923706055,19.399999618530273,19.65999984741211,14040749.0,19.376909255981445
2017-06-30,19.68000030517578,19.510000228881836,19.600000381469727,19.6200008392334,6303224.0,19.337486267089844
2017-07-03,19.8700008392334,19.5,19.600000381469727,19.600000381469727,9100434.0,19.317773818969727
2017-07-04,19.65999984741211,19.440000534057617,19.600000381469727,19.479999542236328,6455009.0,19.199501037597656
2017-07-05,19.540000915527344,19.290000915527344,19.40999984741211,19.479999542236328,11677112.0,19.199501037597656
2017-07-06,19.489999771118164,18.979999542236328,19.489999771118164,19.149999618530273,12934350.0,18.874252319335938
2017-07-07,19.1200008392334,18.969999313354492,19.1200008392334,19.020000457763672,11204395.0,18.746124267578125
2017-07-10,19.06999969482422,18.860000610351562,19.020000457763672,18.889999389648438,9793388.0,18.61799430847168
2017-07-11,18.979999542236328,18.84000015258789,18.899999618530273,18.850000381469727,7115500.0,18.57857322692871
2017-07-12,18.920000076293945,18.5,18.809999465942383,18.850000381469727,10369396.0,18.57857322692871
2017-07-13,18.979999542236328,18.81999969482422,18.8799991607666,18.920000076293945,7087862.0,18.647563934326172
2017-07-14,19.040000915527344,18.799999237060547,18.8700008392334,18.8799991607666,4585927.0,18.60814094543457
2017-07-17,18.8700008392334,18.190000534057617,18.8700008392334,18.25,8897067.0,17.987211227416992
2017-07-18,18.399999618530273,17.860000610351562,18.25,18.18000030517578,14205613.0,17.91822052001953
2017-07-19,18.18000030517578,17.90999984741211,18.149999618530273,18.170000076293945,13029187.0,17.908363342285156
2017-07-20,18.31999969482422,18.059999465942383,18.170000076293945,18.190000534057617,11278157.0,17.928075790405273
2017-07-21,18.360000610351562,18.079999923706055,18.18000030517578,18.239999771118164,5158422.0,17.97735595703125
2017-07-24,18.459999084472656,18.18000030517578,18.18000030517578,18.309999465942383,4506773.0,18.04634666442871
2017-07-25,18.399999618530273,18.200000762939453,18.34000015258789,18.299999237060547,3611600.0,18.03649139404297
2017-07-26,18.299999237060547,18.0,18.299999237060547,18.079999923706055,5220519.0,17.819660186767578
2017-07-27,18.329999923706055,18.0,18.0,18.260000228881836,5608615.0,17.997068405151367
2017-07-28,18.68000030517578,18.280000686645508,18.350000381469727,18.600000381469727,7747142.0,18.332172393798828
2017-07-31,18.860000610351562,18.399999618530273,18.59000015258789,18.59000015258789,6858280.0,18.322315216064453
2017-08-01,18.709999084472656,18.420000076293945,18.649999618530273,18.549999237060547,5374320.0,18.28289222717285
2017-08-02,18.579999923706055,18.200000762939453,18.559999465942383,18.260000228881836,7833179.0,17.997068405151367
2017-08-03,18.420000076293945,18.149999618530273,18.399999618530273,18.190000534057617,6296498.0,17.928075790405273
2017-08-04,18.290000915527344,18.049999237060547,18.209999084472656,18.200000762939453,8877849.0,17.93793296813965
2017-08-07,18.360000610351562,18.09000015258789,18.170000076293945,18.350000381469727,6744380.0,18.085771560668945
2017-08-08,18.469999313354492,18.170000076293945,18.299999237060547,18.43000030517578,4924468.0,18.16461944580078
2017-08-09,18.649999618530273,18.350000381469727,18.459999084472656,18.479999542236328,5668602.0,18.213899612426758
2017-08-10,18.610000610351562,18.299999237060547,18.489999771118164,18.459999084472656,4416655.0,18.194189071655273
2017-08-11,18.8799991607666,18.350000381469727,18.5,18.709999084472656,11908681.0,18.44058609008789
2017-08-14,19.020000457763672,18.639999389648438,18.760000228881836,18.799999237060547,7335549.0,18.5292911529541
2017-08-15,18.8799991607666,18.6200008392334,18.809999465942383,18.690000534057617,3402000.0,18.42087745666504
2017-08-16,18.760000228881836,18.540000915527344,18.690000534057617,18.579999923706055,4721795.0,18.312461853027344
2017-08-17,18.860000610351562,18.549999237060547,18.600000381469727,18.829999923706055,5049962.0,18.55885887145996
2017-08-18,18.979999542236328,18.700000762939453,18.790000915527344,18.940000534057617,5911210.0,18.667278289794922
2017-08-21,19.049999237060547,18.8799991607666,18.93000030517578,19.0,5835378.0,18.72641372680664
2017-08-22,19.110000610351562,18.799999237060547,19.0,18.940000534057617,4186777.0,18.667278289794922
2017-08-23,18.90999984741211,18.440000534057617,18.90999984741211,18.479999542236328,10681531.0,18.213899612426758
2017-08-24,18.579999923706055,18.3799991607666,18.420000076293945,18.530000686645508,7296487.0,18.263179779052734
2017-08-25,18.639999389648438,18.459999084472656,18.639999389648438,18.559999465942383,7705892.0,18.292747497558594
2017-08-28,18.729999542236328,18.530000686645508,18.639999389648438,18.6299991607666,8935716.0,18.361740112304688
2017-08-29,18.809999465942383,18.579999923706055,18.6299991607666,18.59000015258789,6106111.0,18.322315216064453
2017-08-30,18.780000686645508,18.440000534057617,18.700000762939453,18.59000015258789,17059471.0,18.322315216064453
2017-08-31,18.6200008392334,18.219999313354492,18.520000457763672,18.420000076293945,13646227.0,18.15476417541504
2017-09-01,18.40999984741211,18.239999771118164,18.399999618530273,18.290000915527344,9120124.0,18.026636123657227
2017-09-04,18.389999389648438,18.25,18.290000915527344,18.350000381469727,7932431.0,18.085771560668945
2017-09-05,18.459999084472656,18.18000030517578,18.3799991607666,18.239999771118164,11068024.0,17.97735595703125
2017-09-06,18.25,17.950000762939453,18.200000762939453,18.06999969482422,10854230.0,17.809803009033203
2017-09-07,18.200000762939453,18.0,18.100000381469727,18.139999389648438,7254412.0,17.878795623779297
2017-09-08,18.200000762939453,18.049999237060547,18.139999389648438,18.1200008392334,5327164.0,17.859085083007812
2017-09-11,18.229999542236328,18.049999237060547,18.1200008392334,18.209999084472656,4482335.0,17.94778823852539
2017-09-12,18.219999313354492,18.020000457763672,18.200000762939453,18.110000610351562,10118312.0,17.849227905273438
2017-09-13,18.65999984741211,18.100000381469727,18.100000381469727,18.559999465942383,13663002.0,18.292747497558594
2017-09-14,18.59000015258789,18.309999465942383,18.56999969482422,18.479999542236328,10058663.0,18.213899612426758
2017-09-15,18.469999313354492,18.299999237060547,18.469999313354492,18.350000381469727,6984028.0,18.085771560668945
2017-09-18,18.459999084472656,18.25,18.329999923706055,18.360000610351562,5354109.0,18.09562873840332
2017-09-19,18.350000381469727,18.15999984741211,18.350000381469727,18.229999542236328,5233893.0,17.967498779296875
2017-09-20,18.270000457763672,18.18000030517578,18.25,18.229999542236328,4716257.0,17.967498779296875
2017-09-21,18.290000915527344,18.079999923706055,18.1200008392334,18.110000610351562,6495517.0,17.849227905273438
2017-09-22,18.139999389648438,17.989999771118164,18.09000015258789,18.010000228881836,5137744.0,17.750667572021484
2017-09-25,18.15999984741211,17.979999542236328,18.030000686645508,18.010000228881836,5200796.0,17.750667572021484
2017-09-26,18.09000015258789,17.90999984741211,18.010000228881836,18.0,4712716.0,17.740812301635742
2017-09-27,18.1200008392334,17.979999542236328,18.010000228881836,18.059999465942383,3377267.0,17.79994773864746
2017-09-28,18.34000015258789,18.110000610351562,18.299999237060547,18.1200008392334,8179523.0,17.859085083007812
2017-09-29,18.18000030517578,17.969999313354492,18.18000030517578,18.110000610351562,11305969.0,17.849227905273438
2017-10-09,18.350000381469727,18.18000030517578,18.25,18.239999771118164,6884041.0,17.97735595703125
2017-10-10,18.600000381469727,18.389999389648438,18.389999389648438,18.530000686645508,14893787.0,18.263179779052734
2017-10-11,18.780000686645508,18.420000076293945,18.559999465942383,18.469999313354492,11894318.0,18.204042434692383
2017-10-12,18.639999389648438,18.450000762939453,18.559999465942383,18.56999969482422,7007757.0,18.30260467529297
2017-10-13,18.670000076293945,18.510000228881836,18.6299991607666,18.559999465942383,7431563.0,18.292747497558594
2017-10-16,18.719999313354492,18.389999389648438,18.600000381469727,18.399999618530273,8368380.0,18.135051727294922
2017-10-17,18.479999542236328,18.3700008392334,18.40999984741211,18.43000030517578,5348105.0,18.16461944580078
2017-10-18,18.43000030517578,18.260000228881836,18.43000030517578,18.290000915527344,6290375.0,18.026636123657227
2017-10-19,18.56999969482422,18.309999465942383,18.34000015258789,18.420000076293945,8389806.0,18.15476417541504
2017-10-20,18.559999465942383,18.389999389648438,18.399999618530273,18.5,5093609.0,18.233612060546875
2017-10-23,18.829999923706055,18.549999237060547,18.6299991607666,18.780000686645508,13831805.0,18.509580612182617
2017-10-24,19.139999389648438,18.709999084472656,18.739999771118164,19.030000686645508,19511451.0,18.7559814453125
2017-10-25,19.739999771118164,18.950000762939453,18.989999771118164,19.59000015258789,23978738.0,19.30791664123535
2017-10-26,19.639999389648438,19.329999923706055,19.600000381469727,19.520000457763672,13892917.0,19.23892593383789
2017-10-27,19.639999389648438,19.389999389648438,19.56999969482422,19.540000915527344,8203344.0,19.258638381958008
2017-10-30,19.649999618530273,18.950000762939453,19.6299991607666,19.579999923706055,18140209.0,19.29806137084961
2017-10-31,19.229999542236328,18.829999923706055,19.229999542236328,18.989999771118164,23105608.0,18.716556549072266
2017-11-01,19.260000228881836,18.860000610351562,18.90999984741211,19.170000076293945,14542582.0,18.893964767456055
2017-11-02,19.139999389648438,18.889999389648438,19.139999389648438,19.1200008392334,11495468.0,18.84468650817871
2017-11-03,19.190000534057617,18.84000015258789,18.969999313354492,19.1200008392334,12417516.0,18.84468650817871
2017-11-06,19.700000762939453,19.040000915527344,19.1299991607666,19.649999618530273,23618368.0,19.367053985595703
2017-11-07,20.350000381469727,19.760000228881836,19.850000381469727,20.030000686645508,30521299.0,19.741580963134766
2017-11-08,20.200000762939453,19.770000457763672,20.010000228881836,19.850000381469727,18172335.0,19.564172744750977
2017-11-09,19.979999542236328,19.65999984741211,19.860000610351562,19.969999313354492,15576692.0,19.682443618774414
2017-11-10,20.260000228881836,19.799999237060547,19.889999389648438,20.18000030517578,23743892.0,19.889421463012695
2017-11-13,20.280000686645508,19.780000686645508,20.200000762939453,19.84000015258789,18916914.0,19.554317474365234
2017-11-14,19.799999237060547,19.3700008392334,19.770000457763672,19.479999542236328,17896813.0,19.199501037597656
2017-11-15,19.649999618530273,19.360000610351562,19.450000762939453,19.520000457763672,11509376.0,19.23892593383789
2017-11-16,19.68000030517578,19.229999542236328,19.420000076293945,19.600000381469727,13956549.0,19.317773818969727
2017-11-17,19.780000686645508,19.290000915527344,19.639999389648438,19.75,22675099.0,19.465612411499023
2017-11-20,20.09000015258789,19.360000610351562,19.649999618530273,19.729999542236328,20777294.0,19.445899963378906
2017-11-21,20.059999465942383,19.309999465942383,19.68000030517578,19.34000015258789,26230196.0,19.0615177154541
2017-11-22,19.440000534057617,18.850000381469727,19.31999969482422,18.969999313354492,24065465.0,18.69684410095215
2017-11-23,19.1200008392334,18.260000228881836,19.059999465942383,18.360000610351562,20189274.0,18.09562873840332
2017-11-24,18.469999313354492,18.170000076293945,18.309999465942383,18.40999984741211,9748680.0,18.144906997680664
2017-11-27,18.420000076293945,17.989999771118164,18.420000076293945,18.239999771118164,13265547.0,17.97735595703125
2017-11-28,18.350000381469727,18.020000457763672,18.030000686645508,18.149999618530273,10023518.0,17.888652801513672
2017-11-29,18.299999237060547,18.030000686645508,18.25,18.100000381469727,9387976.0,17.839372634887695
2017-11-30,18.18000030517578,17.420000076293945,18.1200008392334,17.489999771118164,19950387.0,17.238155364990234
2017-12-01,17.809999465942383,17.309999465942383,17.5,17.770000457763672,13204670.0,17.514123916625977
2017-12-04,17.920000076293945,17.600000381469727,17.790000915527344,17.770000457763672,8653702.0,17.514123916625977
2017-12-05,18.049999237060547,17.610000610351562,17.690000534057617,17.739999771118164,8204727.0,17.484556198120117
2017-12-06,17.899999618530273,17.559999465942383,17.719999313354492,17.8799991607666,6678159.0,17.622539520263672
2017-12-07,17.90999984741211,17.65999984741211,17.899999618530273,17.709999084472656,5905250.0,17.454986572265625
2017-12-08,18.059999465942383,17.65999984741211,17.75,18.010000228881836,7117566.0,17.750667572021484
2017-12-11,18.360000610351562,17.920000076293945,18.030000686645508,18.290000915527344,10834479.0,18.026636123657227
2017-12-12,18.34000015258789,18.100000381469727,18.200000762939453,18.110000610351562,6468979.0,17.849227905273438
2017-12-13,18.309999465942383,18.110000610351562,18.18000030517578,18.229999542236328,4475688.0,17.967498779296875
2017-12-14,18.260000228881836,18.1299991607666,18.239999771118164,18.18000030517578,4542748.0,17.91822052001953
2017-12-15,18.200000762939453,17.75,18.200000762939453,17.8799991607666,7228049.0,17.622539520263672
2017-12-18,18.020000457763672,17.770000457763672,17.8799991607666,17.8799991607666,4555930.0,17.622539520263672
2017-12-19,18.049999237060547,17.850000381469727,17.850000381469727,18.030000686645508,5070634.0,17.770381927490234
2017-12-20,18.270000457763672,17.899999618530273,18.1299991607666,18.049999237060547,7784178.0,17.790090560913086
2017-12-21,18.110000610351562,17.780000686645508,17.989999771118164,18.0,6723155.0,17.740812301635742
2017-12-22,18.25,18.010000228881836,18.079999923706055,18.15999984741211,6057052.0,17.898508071899414
2017-12-25,18.229999542236328,18.0,18.15999984741211,18.170000076293945,5084920.0,17.908363342285156
2017-12-26,18.549999237060547,18.040000915527344,18.100000381469727,18.239999771118164,9092710.0,17.97735595703125
2017-12-27,18.219999313354492,17.889999389648438,18.219999313354492,18.040000915527344,6371570.0,17.780237197875977
2017-12-28,18.040000915527344,17.780000686645508,18.020000457763672,17.920000076293945,5363411.0,17.661964416503906
2017-12-29,17.979999542236328,17.780000686645508,17.959999084472656,17.84000015258789,7491069.0,17.58311653137207
2018-01-02,18.280000686645508,17.93000030517578,18.110000610351562,18.219999313354492,13917384.0,17.957643508911133
2018-01-03,18.489999771118164,18.139999389648438,18.190000534057617,18.3700008392334,12246347.0,18.105484008789062
2018-01-04,18.420000076293945,18.239999771118164,18.350000381469727,18.329999923706055,8339226.0,18.06606101989746
2018-01-05,18.469999313354492,18.25,18.260000228881836,18.440000534057617,9841547.0,18.174476623535156
2018-01-08,18.489999771118164,18.190000534057617,18.469999313354492,18.299999237060547,12005362.0,18.03649139404297
2018-01-09,18.450000762939453,18.219999313354492,18.270000457763672,18.43000030517578,10841133.0,18.16461944580078
2018-01-10,18.440000534057617,18.09000015258789,18.43000030517578,18.299999237060547,8805663.0,18.03649139404297
2018-01-11,18.25,17.93000030517578,18.149999618530273,18.0,14926579.0,17.740812301635742
2018-01-12,18.09000015258789,17.950000762939453,17.979999542236328,18.0,6453630.0,17.740812301635742
2018-01-15,18.100000381469727,17.719999313354492,18.059999465942383,17.770000457763672,9974413.0,17.514123916625977
2018-01-16,17.8700008392334,17.649999618530273,17.729999542236328,17.8700008392334,8745136.0,17.61268424987793
2018-01-17,17.889999389648438,17.559999465942383,17.889999389648438,17.700000762939453,9246216.0,17.445131301879883
2018-01-18,17.75,17.6299991607666,17.6299991607666,17.700000762939453,7534783.0,17.445131301879883
2018-01-19,17.729999542236328,17.510000228881836,17.700000762939453,17.540000915527344,11604154.0,17.287437438964844
2018-01-22,17.729999542236328,17.399999618530273,17.459999084472656,17.719999313354492,9708945.0,17.46484375
2018-01-23,17.809999465942383,17.56999969482422,17.739999771118164,17.690000534057617,8017798.0,17.43527603149414
2018-01-24,18.010000228881836,17.649999618530273,17.690000534057617,17.989999771118164,16618536.0,17.730955123901367
2018-01-25,18.219999313354492,17.8799991607666,17.950000762939453,18.049999237060547,10164135.0,17.790090560913086
2018-01-26,18.139999389648438,17.8799991607666,18.059999465942383,18.010000228881836,9666970.0,17.750667572021484
2018-01-29,18.040000915527344,17.6200008392334,17.8799991607666,17.68000030517578,11932900.0,17.4254207611084
2018-01-30,17.479999542236328,16.739999771118164,17.479999542236328,16.799999237060547,26012354.0,16.558090209960938
2018-01-31,16.790000915527344,16.0,16.790000915527344,16.059999465942383,22700378.0,15.828746795654297
2018-02-01,16.1299991607666,14.880000114440918,16.09000015258789,15.069999694824219,35957293.0,14.853001594543457
2018-02-02,15.300000190734863,14.960000038146973,15.010000228881836,15.079999923706055,15145157.0,14.862857818603516
2018-02-05,15.279999732971191,14.8100004196167,14.949999809265137,15.199999809265137,16572352.0,14.981130599975586
2018-02-06,15.09000015258789,14.529999732971191,14.729999542236328,14.880000114440918,14770348.0,14.66573715209961
2018-02-07,15.260000228881836,14.880000114440918,15.010000228881836,15.140000343322754,13992582.0,14.92199420928955
2018-02-08,15.819999694824219,15.140000343322754,15.149999618530273,15.640000343322754,15215981.0,15.414794921875
2018-02-09,15.59000015258789,14.699999809265137,15.329999923706055,15.149999618530273,14180027.0,14.931849479675293
2018-02-12,15.359999656677246,15.0,15.1899995803833,15.239999771118164,11046960.0,15.020553588867188
2018-02-13,15.380000114440918,15.170000076293945,15.359999656677246,15.199999809265137,7728929.0,14.981130599975586
2018-02-14,15.260000228881836,14.979999542236328,15.220000267028809,15.0600004196167,5371822.0,14.843146324157715
2018-02-22,15.359999656677246,15.100000381469727,15.170000076293945,15.300000190734863,8705845.0,15.079689979553223
2018-02-23,15.380000114440918,15.119999885559082,15.350000381469727,15.170000076293945,10853717.0,14.95156192779541
2018-02-26,15.569999694824219,15.180000305175781,15.1899995803833,15.569999694824219,15918306.0,15.34580135345459
2018-02-27,15.710000038146973,15.420000076293945,15.5,15.670000076293945,14024890.0,15.44436264038086
2018-02-28,15.850000381469727,15.329999923706055,15.5600004196167,15.65999984741211,13496673.0,15.434505462646484
2018-03-01,15.760000228881836,15.470000267028809,15.5600004196167,15.699999809265137,9000504.0,15.473930358886719
2018-03-02,16.1200008392334,15.539999961853027,15.699999809265137,15.59000015258789,15223267.0,15.365514755249023
2018-03-05,15.649999618530273,15.34000015258789,15.600000381469727,15.420000076293945,13422167.0,15.197961807250977
2018-03-06,15.819999694824219,15.420000076293945,15.539999961853027,15.779999732971191,17294902.0,15.552778244018555
2018-03-07,15.829999923706055,15.460000038146973,15.710000038146973,15.5,14864810.0,15.276810646057129
2018-03-08,16.15999984741211,15.510000228881836,15.510000228881836,16.030000686645508,31104009.0,15.799179077148438
2018-03-09,16.030000686645508,15.859999656677246,16.0,16.020000457763672,19300480.0,15.789322853088379
2018-03-12,16.1299991607666,15.930000305175781,16.06999969482422,16.040000915527344,24714741.0,15.809035301208496
2018-03-13,16.030000686645508,15.75,16.030000686645508,15.770000457763672,15412419.0,15.542922973632812
2018-03-14,15.930000305175781,15.710000038146973,15.729999542236328,15.739999771118164,13062939.0,15.513354301452637
2018-03-15,15.789999961853027,15.25,15.720000267028809,15.430000305175781,15652774.0,15.207818031311035
2018-03-16,15.520000457763672,15.319999694824219,15.369999885559082,15.329999923706055,11737740.0,15.109257698059082
2018-03-19,15.430000305175781,15.220000267028809,15.329999923706055,15.350000381469727,8682683.0,15.128971099853516
2018-03-20,16.360000610351562,15.130000114440918,15.350000381469727,16.280000686645508,50701756.0,16.04557991027832
2018-03-21,16.280000686645508,15.819999694824219,16.270000457763672,15.90999984741211,28224715.0,15.680906295776367
2018-03-22,15.960000038146973,15.510000228881836,15.869999885559082,15.600000381469727,20236611.0,15.375370025634766
2018-03-23,15.390000343322754,14.5600004196167,15.020000457763672,14.760000228881836,23299077.0,14.547465324401855
2018-03-26,15.25,14.550000190734863,14.600000381469727,15.210000038146973,15529627.0,14.990985870361328
2018-03-27,15.420000076293945,15.079999923706055,15.34000015258789,15.279999732971191,21329918.0,15.059977531433105
2018-03-28,15.300000190734863,14.90999984741211,15.09000015258789,15.0,13371557.0,14.78400993347168
2018-03-29,15.40999984741211,14.960000038146973,15.0,15.25,13838850.0,15.030409812927246
2018-03-30,15.6899995803833,15.210000038146973,15.260000228881836,15.569999694824219,20711613.0,15.34580135345459
2018-04-02,15.569999694824219,15.329999923706055,15.569999694824219,15.350000381469727,16707741.0,15.128971099853516
2018-04-03,15.859999656677246,15.119999885559082,15.199999809265137,15.640000343322754,22125387.0,15.414794921875
2018-04-04,16.18000030517578,15.65999984741211,15.949999809265137,15.739999771118164,24757354.0,15.513354301452637
2018-04-09,16.049999237060547,15.420000076293945,15.630000114440918,16.010000228881836,22356181.0,15.77946662902832
2018-04-10,16.149999618530273,15.779999732971191,16.1299991607666,15.989999771118164,16093288.0,15.759754180908203
2018-04-11,16.1200008392334,15.800000190734863,16.06999969482422,15.949999809265137,17653170.0,15.720330238342285
2018-04-12,15.970000267028809,15.210000038146973,15.970000267028809,15.369999885559082,39470327.0,15.148681640625
2018-04-13,15.510000228881836,15.0600004196167,15.5,15.170000076293945,23914918.0,14.95156192779541
2018-04-16,15.149999618530273,14.869999885559082,15.149999618530273,14.989999771118164,15081018.0,14.774153709411621
2018-04-17,15.079999923706055,14.75,14.979999542236328,14.779999732971191,12327379.0,14.567177772521973
2018-04-18,14.930000305175781,14.539999961853027,14.890000343322754,14.899999618530273,14619986.0,14.685449600219727
2018-04-19,15.079999923706055,14.8100004196167,14.880000114440918,14.989999771118164,11432253.0,14.774153709411621
2018-04-20,14.9399995803833,14.609999656677246,14.899999618530273,14.649999618530273,9646477.0,14.43904972076416
2018-04-23,14.770000457763672,14.40999984741211,14.680000305175781,14.479999542236328,9454500.0,14.27149772644043
2018-04-24,14.710000038146973,14.479999542236328,14.479999542236328,14.59000015258789,15475617.0,14.379913330078125
2018-04-25,14.850000381469727,14.329999923706055,14.520000457763672,14.800000190734863,17578083.0,14.58689022064209
2018-04-26,14.770000457763672,14.470000267028809,14.699999809265137,14.520000457763672,10196151.0,14.310921669006348
2018-04-27,15.079999923706055,14.529999732971191,14.529999732971191,14.949999809265137,21232991.0,14.734729766845703
2018-05-02,14.970000267028809,13.520000457763672,14.970000267028809,13.819999694824219,47702394.0,13.621001243591309
2018-05-03,14.170000076293945,13.579999923706055,13.859999656677246,14.029999732971191,42841215.0,13.827977180480957
2018-05-04,14.239999771118164,13.949999809265137,14.09000015258789,14.100000381469727,43918793.0,13.89696979522705
2018-05-07,14.800000190734863,13.949999809265137,14.140000343322754,14.59000015258789,40365927.0,14.379913330078125
2018-05-08,15.449999809265137,14.550000190734863,14.550000190734863,15.329999923706055,48171199.0,15.109257698059082
2018-05-09,15.359999656677246,15.0600004196167,15.300000190734863,15.25,21607145.0,15.030409812927246
2018-05-10,15.489999771118164,15.029999732971191,15.239999771118164,15.359999656677246,21999292.0,15.138825416564941
2018-05-11,15.5,15.069999694824219,15.350000381469727,15.09000015258789,18228290.0,14.872714042663574
2018-05-14,15.140000343322754,14.720000267028809,15.029999732971191,15.09000015258789,14313333.0,14.872714042663574
2018-05-15,15.699999809265137,15.300000190734863,15.600000381469727,15.40999984741211,30535299.0,15.188106536865234
2018-05-16,15.65999984741211,15.180000305175781,15.270000457763672,15.329999923706055,25688795.0,15.109257698059082
2018-05-17,15.369999885559082,15.09000015258789,15.3100004196167,15.15999984741211,12704167.0,14.941705703735352
2018-05-18,15.25,15.010000228881836,15.140000343322754,15.239999771118164,10230658.0,15.020553588867188
2018-05-21,15.550000190734863,15.25,15.25,15.369999885559082,14197142.0,15.148681640625
2018-05-22,15.449999809265137,15.229999542236328,15.369999885559082,15.3100004196167,11116625.0,15.089546203613281
2018-05-23,15.40999984741211,15.020000457763672,15.3100004196167,15.09000015258789,11667981.0,14.872714042663574
2018-05-24,15.65999984741211,15.029999732971191,15.029999732971191,15.479999542236328,24294383.0,15.257097244262695
2018-05-25,15.640000343322754,15.380000114440918,15.399999618530273,15.529999732971191,17583000.0,15.306378364562988
2018-05-28,15.550000190734863,15.180000305175781,15.4399995803833,15.25,14945559.0,15.030409812927246
2018-05-29,15.699999809265137,15.119999885559082,15.25,15.380000114440918,24921652.0,15.158538818359375
2018-05-30,15.199999809265137,14.25,15.100000381469727,14.369999885559082,26384215.0,14.163081169128418
2018-05-31,14.550000190734863,13.899999618530273,14.449999809265137,14.15999984741211,25148303.0,13.95610523223877
2018-06-01,14.15999984741211,13.710000038146973,14.0600004196167,13.880000114440918,16101330.0,13.680137634277344
2018-06-04,14.09000015258789,13.739999771118164,13.90999984741211,13.949999809265137,12722225.0,13.749128341674805
2018-06-05,14.289999961853027,13.899999618530273,13.9399995803833,14.25,12913939.0,14.044809341430664
2018-06-06,14.260000228881836,14.0600004196167,14.260000228881836,14.15999984741211,8164684.0,13.95610523223877
2018-06-07,14.229999542236328,13.899999618530273,14.170000076293945,13.949999809265137,8074435.0,13.749128341674805
2018-06-08,13.970000267028809,13.5,13.949999809265137,13.680000305175781,12660595.0,13.483016967773438
2018-06-11,13.789999961853027,13.529999732971191,13.640000343322754,13.569999694824219,9218947.0,13.374600410461426
2018-06-12,13.75,13.399999618530273,13.65999984741211,13.699999809265137,7937782.0,13.502729415893555
2018-06-13,13.75,13.4399995803833,13.6899995803833,13.449999809265137,7428346.0,13.256328582763672
2018-06-14,13.5600004196167,13.390000343322754,13.449999809265137,13.430000305175781,4798210.0,13.236617088317871
2018-06-15,13.470000267028809,12.510000228881836,13.430000305175781,13.09000015258789,19782292.0,12.90151309967041
2018-06-19,12.819999694824219,11.859999656677246,12.630000114440918,12.279999732971191,20767242.0,12.10317611694336
2018-06-20,12.539999961853027,12.170000076293945,12.229999542236328,12.5,9394904.0,12.320008277893066
2018-06-21,13.069999694824219,12.449999809265137,12.5,12.609999656677246,19476376.0,12.428423881530762
2018-06-22,12.819999694824219,12.420000076293945,12.5,12.710000038146973,7529038.0,12.526985168457031
2018-06-25,12.989999771118164,12.619999885559082,12.729999542236328,12.75,6311635.0,12.566408157348633
2018-06-26,13.319999694824219,12.550000190734863,12.600000381469727,13.170000076293945,13818175.0,12.98036003112793
2018-06-27,13.300000190734863,13.020000457763672,13.100000381469727,13.079999923706055,6072222.0,12.891655921936035
2018-06-28,13.270000457763672,13.039999961853027,13.199999809265137,13.140000343322754,9065829.0,12.95079231262207
2018-06-29,13.289999961853027,13.0,13.149999618530273,13.220000267028809,7681254.0,13.029641151428223
2018-07-02,13.239999771118164,12.600000381469727,13.239999771118164,12.739999771118164,9615331.0,12.55655288696289
2018-07-03,12.869999885559082,12.239999771118164,12.710000038146973,12.8100004196167,7786557.0,12.625544548034668
2018-07-04,12.829999923706055,12.369999885559082,12.710000038146973,12.4399995803833,6675184.0,12.260871887207031
2018-07-05,12.380000114440918,11.739999771118164,12.300000190734863,11.760000228881836,9659603.0,11.741682052612305
2018-07-06,11.960000038146973,11.550000190734863,11.789999961853027,11.899999618530273,9092732.0,11.881464004516602
2018-07-09,12.149999618530273,11.869999885559082,11.869999885559082,12.119999885559082,7805190.0,12.101120948791504
2018-07-10,12.239999771118164,12.029999732971191,12.1899995803833,12.229999542236328,5122328.0,12.210949897766113
2018-07-11,12.029999732971191,11.729999542236328,12.029999732971191,11.770000457763672,9071123.0,11.751667022705078
2018-07-12,12.199999809265137,11.800000190734863,11.800000190734863,12.119999885559082,10201218.0,12.101120948791504
2018-07-13,12.5,12.109999656677246,12.119999885559082,12.329999923706055,11039364.0,12.31079387664795
2018-07-16,12.390000343322754,12.180000305175781,12.25,12.25,6497032.0,12.230918884277344
2018-07-17,12.279999732971191,11.899999618530273,12.25,12.109999656677246,9553087.0,12.091136932373047
2018-07-18,12.15999984741211,12.0,12.130000114440918,12.029999732971191,7039932.0,12.011260986328125
2018-07-19,12.0600004196167,11.8100004196167,12.0600004196167,11.930000305175781,6582111.0,11.911417961120605
2018-07-20,12.039999961853027,11.720000267028809,11.880000114440918,12.0,7508681.0,11.981307983398438
2018-07-23,12.0,11.65999984741211,11.800000190734863,11.989999771118164,10234788.0,11.97132396697998
2018-07-24,12.15999984741211,11.869999885559082,11.899999618530273,12.140000343322754,17293838.0,12.12109088897705
2018-07-25,12.229999542236328,12.050000190734863,12.130000114440918,12.210000038146973,11738814.0,12.190980911254883
2018-07-26,12.4399995803833,12.170000076293945,12.210000038146973,12.25,17951053.0,12.230918884277344
2018-07-27,12.350000381469727,12.149999618530273,12.149999618530273,12.329999923706055,10512241.0,12.31079387664795
2018-07-30,12.329999923706055,12.100000381469727,12.289999961853027,12.15999984741211,9679540.0,12.141058921813965
2018-07-31,12.329999923706055,12.119999885559082,12.119999885559082,12.300000190734863,6359771.0,12.280840873718262
2018-08-01,12.350000381469727,12.010000228881836,12.300000190734863,12.029999732971191,8256762.0,12.011260986328125
2018-08-02,12.1899995803833,11.770000457763672,12.029999732971191,12.180000305175781,10661597.0,12.161027908325195
2018-08-03,12.220000267028809,11.9399995803833,12.149999618530273,12.100000381469727,7700840.0,12.08115291595459
2018-08-06,12.050000190734863,11.699999809265137,12.050000190734863,11.739999771118164,6830468.0,11.721713066101074
2018-08-07,12.0,11.550000190734863,11.75,11.970000267028809,8014064.0,11.95135498046875
2018-08-08,12.15999984741211,11.869999885559082,11.930000305175781,11.9399995803833,5937422.0,11.921401023864746
2018-08-09,12.369999885559082,11.880000114440918,11.880000114440918,12.3100004196167,10370800.0,12.290825843811035
2018-08-10,12.390000343322754,12.1899995803833,12.199999809265137,12.350000381469727,6219000.0,12.330763816833496
2018-08-13,12.75,12.15999984741211,12.15999984741211,12.630000114440918,12920258.0,12.610326766967773
2018-08-14,12.75,12.449999809265137,12.600000381469727,12.539999961853027,6945539.0,12.520466804504395
2018-08-15,12.619999885559082,12.300000190734863,12.5,12.430000305175781,6898800.0,12.410638809204102
2018-08-16,12.640000343322754,12.260000228881836,12.380000114440918,12.369999885559082,8242600.0,12.35073184967041
2018-08-17,12.529999732971191,11.970000267028809,12.460000038146973,12.010000228881836,5280398.0,11.991292953491211
2018-08-20,12.15999984741211,11.819999694824219,12.010000228881836,12.15999984741211,5026548.0,12.141058921813965
2018-08-21,12.270000457763672,12.109999656677246,12.140000343322754,12.15999984741211,4560812.0,12.141058921813965
2018-08-22,12.199999809265137,11.979999542236328,12.149999618530273,12.029999732971191,3335327.0,12.011260986328125
2018-08-23,12.100000381469727,11.899999618530273,12.029999732971191,11.989999771118164,3628925.0,11.97132396697998
2018-08-24,12.130000114440918,11.859999656677246,11.90999984741211,12.079999923706055,3414235.0,12.06118392944336
2018-08-27,12.289999961853027,12.039999961853027,12.130000114440918,12.270000457763672,5001900.0,12.250887870788574
2018-08-28,12.300000190734863,12.079999923706055,12.270000457763672,12.140000343322754,4533301.0,12.12109088897705
2018-08-29,12.210000038146973,11.930000305175781,12.140000343322754,12.010000228881836,4118642.0,11.991292953491211
2018-08-30,12.010000228881836,11.739999771118164,11.789999961853027,11.859999656677246,5114773.0,11.84152603149414
2018-08-31,11.859999656677246,11.670000076293945,11.829999923706055,11.729999542236328,4841400.0,11.7117280960083
2018-09-03,11.779999732971191,11.65999984741211,11.65999984741211,11.75,3039609.0,11.731698036193848
2018-09-04,11.869999885559082,11.739999771118164,11.760000228881836,11.869999885559082,3087262.0,11.851511001586914
2018-09-05,11.979999542236328,11.75,11.850000381469727,11.800000190734863,3049408.0,11.781620025634766
2018-09-06,11.880000114440918,11.680000305175781,11.760000228881836,11.720000267028809,2702133.0,11.70174503326416
2018-09-07,11.850000381469727,11.699999809265137,11.699999809265137,11.75,2806020.0,11.731698036193848
2018-09-10,12.319999694824219,11.979999542236328,12.279999732971191,12.039999961853027,12294850.0,12.021245956420898
2018-09-11,12.229999542236328,11.989999771118164,12.140000343322754,12.109999656677246,7244734.0,12.091136932373047
2018-09-12,12.229999542236328,11.930000305175781,12.09000015258789,12.130000114440918,5163660.0,12.111105918884277
2018-09-13,12.260000228881836,12.0600004196167,12.199999809265137,12.109999656677246,6179057.0,12.091136932373047
2018-09-14,12.460000038146973,12.020000457763672,12.09000015258789,12.369999885559082,11180204.0,12.35073184967041
2018-09-17,12.350000381469727,11.90999984741211,12.260000228881836,11.989999771118164,7239220.0,11.97132396697998
2018-09-18,12.119999885559082,11.90999984741211,11.9399995803833,12.100000381469727,4864178.0,12.08115291595459
2018-09-19,12.279999732971191,12.029999732971191,12.069999694824219,12.220000267028809,6756231.0,12.200965881347656
2018-09-20,12.399999618530273,12.220000267028809,12.220000267028809,12.300000190734863,5937416.0,12.280840873718262
2018-09-21,12.539999961853027,12.220000267028809,12.34000015258789,12.520000457763672,7779248.0,12.50049877166748
2018-09-25,12.479999542236328,12.350000381469727,12.430000305175781,12.470000267028809,3804877.0,12.450576782226562
2018-09-26,12.640000343322754,12.40999984741211,12.460000038146973,12.5,6440019.0,12.48052978515625
2018-09-27,12.75,12.449999809265137,12.529999732971191,12.600000381469727,7621810.0,12.580373764038086
2018-09-28,12.979999542236328,12.539999961853027,12.710000038146973,12.979999542236328,10555002.0,12.959781646728516
2018-10-08,12.9399995803833,12.5,12.710000038146973,12.579999923706055,10135361.0,12.560404777526855
2018-10-09,12.680000305175781,12.319999694824219,12.670000076293945,12.369999885559082,6479237.0,12.35073184967041
2018-10-10,12.569999694824219,12.300000190734863,12.449999809265137,12.40999984741211,4298138.0,12.390669822692871
2018-10-11,12.170000076293945,11.5600004196167,11.989999771118164,11.680000305175781,10303064.0,11.6618070602417
2018-10-12,11.850000381469727,11.239999771118164,11.680000305175781,11.699999809265137,10102173.0,11.681775093078613
2018-10-15,11.930000305175781,11.4399995803833,11.760000228881836,11.529999732971191,5640679.0,11.512040138244629
2018-10-16,11.630000114440918,10.979999542236328,11.529999732971191,11.029999732971191,6750908.0,11.012819290161133
2018-10-17,11.220000267028809,10.359999656677246,11.15999984741211,10.65999984741211,9259289.0,10.64339542388916
2018-10-18,10.789999961853027,10.369999885559082,10.609999656677246,10.65999984741211,7483554.0,10.64339542388916
2018-10-19,11.100000381469727,10.460000038146973,10.609999656677246,10.949999809265137,7180171.0,10.932943344116211
2018-10-22,11.859999656677246,11.079999923706055,11.170000076293945,11.710000038146973,11372803.0,11.691760063171387
2018-10-23,11.760000228881836,11.289999961853027,11.710000038146973,11.300000190734863,7681411.0,11.28239917755127
2018-10-24,11.539999961853027,11.199999809265137,11.350000381469727,11.350000381469727,4194344.0,11.332321166992188
2018-10-25,11.289999961853027,10.859999656677246,11.0,11.180000305175781,5851736.0,11.162586212158203
2018-10-26,11.460000038146973,11.109999656677246,11.359999656677246,11.180000305175781,4145476.0,11.162586212158203
2018-10-29,11.880000114440918,11.289999961853027,11.770000457763672,11.380000114440918,9643879.0,11.362274169921875
2018-10-30,11.579999923706055,11.020000457763672,11.130000114440918,11.460000038146973,7390805.0,11.44214916229248
2018-10-31,11.640000343322754,11.380000114440918,11.460000038146973,11.569999694824219,6340125.0,11.55197811126709
2018-11-01,11.819999694824219,11.569999694824219,11.579999923706055,11.75,8056830.0,11.731698036193848
2018-11-02,12.140000343322754,11.880000114440918,11.880000114440918,12.100000381469727,10514468.0,12.08115291595459
2018-11-05,12.140000343322754,11.850000381469727,12.09000015258789,11.979999542236328,6859500.0,11.961338996887207
2018-11-06,12.0,11.59000015258789,11.920000076293945,11.729999542236328,10369348.0,11.7117280960083
2018-11-07,11.930000305175781,11.619999885559082,11.760000228881836,11.670000076293945,8327679.0,11.651822090148926
2018-11-08,11.880000114440918,11.489999771118164,11.779999732971191,11.5600004196167,5596445.0,11.541994094848633
2018-11-09,11.600000381469727,11.09000015258789,11.600000381469727,11.170000076293945,16161309.0,11.15260124206543
2018-11-12,11.539999961853027,11.09000015258789,11.130000114440918,11.520000457763672,12593326.0,11.502056121826172
2018-11-13,11.970000267028809,11.369999885559082,11.369999885559082,11.84000015258789,13829692.0,11.821557998657227
2018-11-14,11.970000267028809,11.550000190734863,11.800000190734863,11.630000114440918,11246965.0,11.611885070800781
2018-11-15,11.770000457763672,11.550000190734863,11.600000381469727,11.770000457763672,6875777.0,11.751667022705078
2018-11-16,11.989999771118164,11.619999885559082,11.75,11.9399995803833,12969772.0,11.921401023864746
2018-11-19,11.890000343322754,11.6899995803833,11.850000381469727,11.789999961853027,10330300.0,11.771635055541992
2018-11-20,11.760000228881836,11.5,11.680000305175781,11.5,8806300.0,11.482087135314941
2018-11-21,11.539999961853027,11.350000381469727,11.380000114440918,11.470000267028809,6289000.0,11.452134132385254
2018-11-22,11.75,11.5,11.609999656677246,11.609999656677246,6629798.0,11.591915130615234
2018-11-23,11.670000076293945,11.170000076293945,11.600000381469727,11.220000267028809,7373148.0,11.202523231506348
2018-11-26,11.380000114440918,11.130000114440918,11.229999542236328,11.260000228881836,4895000.0,11.242461204528809
2018-11-27,11.34000015258789,11.1899995803833,11.270000457763672,11.239999771118164,4387415.0,11.222492218017578
2018-11-28,11.359999656677246,11.100000381469727,11.239999771118164,11.329999923706055,4200028.0,11.312352180480957
2018-11-29,11.449999809265137,11.239999771118164,11.369999885559082,11.260000228881836,5165976.0,11.242461204528809
2018-11-30,11.34000015258789,11.140000343322754,11.199999809265137,11.319999694824219,3090271.0,11.302367210388184
2018-12-03,11.539999961853027,10.779999732971191,11.300000190734863,11.380000114440918,29424375.0,11.362274169921875
2018-12-04,11.369999885559082,11.130000114440918,11.1899995803833,11.329999923706055,12148295.0,11.312352180480957
2018-12-05,11.5,11.100000381469727,11.15999984741211,11.359999656677246,9081650.0,11.342305183410645
2018-12-06,11.380000114440918,11.09000015258789,11.319999694824219,11.119999885559082,9194603.0,11.102679252624512
2018-12-07,11.149999618530273,10.630000114440918,11.09000015258789,10.65999984741211,15927712.0,10.64339542388916
2018-12-10,10.600000381469727,10.369999885559082,10.59000015258789,10.380000114440918,7919760.0,10.363831520080566
2018-12-11,10.5600004196167,10.399999618530273,10.399999618530273,10.550000190734863,5076686.0,10.533567428588867
2018-12-12,10.649999618530273,10.390000343322754,10.59000015258789,10.4399995803833,7159937.0,10.423737525939941
2018-12-13,10.529999732971191,10.359999656677246,10.420000076293945,10.460000038146973,7321712.0,10.443707466125488
2018-12-14,10.449999809265137,10.039999961853027,10.420000076293945,10.100000381469727,7895200.0,10.084268569946289
2018-12-17,10.15999984741211,9.850000381469727,10.050000190734863,9.949999809265137,7079984.0,9.934501647949219
2018-12-18,10.029999732971191,9.729999542236328,9.949999809265137,9.770000457763672,8502984.0,9.754782676696777
2018-12-19,9.84000015258789,9.619999885559082,9.789999961853027,9.699999809265137,6892355.0,9.684890747070312
2018-12-20,9.869999885559082,9.649999618530273,9.680000305175781,9.800000190734863,5021000.0,9.784735679626465
2018-12-21,9.800000190734863,9.710000038146973,9.800000190734863,9.739999771118164,3003014.0,9.724828720092773
2018-12-24,9.890000343322754,9.729999542236328,9.75,9.859999656677246,3626187.0,9.84464168548584
2018-12-25,9.9399995803833,9.59000015258789,9.779999732971191,9.9399995803833,6481200.0,9.924516677856445
2018-12-26,10.210000038146973,9.850000381469727,9.850000381469727,10.170000076293945,10569516.0,10.154158592224121
2018-12-27,10.319999694824219,10.09000015258789,10.229999542236328,10.149999618530273,7466317.0,10.13418960571289
2018-12-28,10.260000228881836,10.029999732971191,10.149999618530273,10.140000343322754,5371100.0,10.124205589294434
2019-01-02,10.149999618530273,9.619999885559082,10.119999885559082,9.800000190734863,10781914.0,9.784735679626465
2019-01-03,9.779999732971191,9.350000381469727,9.720000267028809,9.399999618530273,9526064.0,9.385357856750488
2019-01-04,9.5600004196167,9.180000305175781,9.319999694824219,9.5,10354727.0,9.48520278930664
2019-01-07,9.5600004196167,9.390000343322754,9.319999694824219,9.470000267028809,10816185.0,9.455249786376953
2019-01-08,9.5,9.390000343322754,9.4399995803833,9.460000038146973,5103675.0,9.44526481628418
2019-01-09,9.65999984741211,9.420000076293945,9.470000267028809,9.5,9919038.0,9.48520278930664
2019-01-10,9.529999732971191,9.430000305175781,9.5,9.4399995803833,5597920.0,9.42529582977295
2019-01-11,9.489999771118164,9.239999771118164,9.4399995803833,9.329999923706055,11007344.0,9.31546688079834
2019-01-14,9.350000381469727,9.220000267028809,9.3100004196167,9.25,4843799.0,9.235591888427734
2019-01-15,9.350000381469727,9.210000038146973,9.239999771118164,9.34000015258789,8100934.0,9.325451850891113
2019-01-16,9.34000015258789,9.220000267028809,9.34000015258789,9.25,10163041.0,9.235591888427734
2019-01-17,9.270000457763672,9.0,9.25,9.010000228881836,14518868.0,8.995965957641602
2019-01-18,9.670000076293945,8.920000076293945,8.960000038146973,9.59000015258789,33041725.0,9.57506275177002
2019-01-21,9.720000267028809,9.449999809265137,9.479999542236328,9.649999618530273,17109881.0,9.634968757629395
2019-01-22,9.649999618530273,9.380000114440918,9.619999885559082,9.420000076293945,9845753.0,9.405326843261719
2019-01-23,9.420000076293945,9.140000343322754,9.420000076293945,9.1899995803833,11445970.0,9.175684928894043
2019-01-24,9.350000381469727,9.140000343322754,9.220000267028809,9.270000457763672,5977610.0,9.255560874938965
2019-01-25,9.300000190734863,9.15999984741211,9.289999961853027,9.180000305175781,6201601.0,9.165700912475586
2019-01-28,9.289999961853027,9.109999656677246,9.239999771118164,9.130000114440918,6475638.0,9.115778923034668
2019-01-29,9.149999618530273,8.760000228881836,9.100000381469727,8.890000343322754,10305296.0,8.876152992248535
2019-01-30,9.300000190734863,8.350000381469727,8.350000381469727,9.029999732971191,46684825.0,9.015933990478516
2019-01-31,9.399999618530273,8.930000305175781,9.0,9.329999923706055,25317946.0,9.31546688079834
2019-02-01,9.550000190734863,9.229999542236328,9.350000381469727,9.420000076293945,15006261.0,9.405326843261719
2019-02-11,9.920000076293945,9.319999694824219,9.380000114440918,9.84000015258789,15905198.0,9.82467269897461
2019-02-12,10.300000190734863,9.779999732971191,9.800000190734863,10.130000114440918,23814543.0,10.114221572875977
2019-02-13,10.319999694824219,10.029999732971191,10.140000343322754,10.140000343322754,17194526.0,10.124205589294434
2019-02-14,10.539999961853027,10.140000343322754,10.25,10.489999771118164,17384894.0,10.473660469055176
2019-02-15,10.539999961853027,10.319999694824219,10.449999809265137,10.359999656677246,8966242.0,10.343862533569336
2019-02-18,10.920000076293945,10.420000076293945,10.4399995803833,10.779999732971191,15954546.0,10.763208389282227
2019-02-19,10.829999923706055,10.539999961853027,10.829999923706055,10.680000305175781,12655080.0,10.66336441040039
2019-02-20,10.579999923706055,10.229999542236328,10.539999961853027,10.399999618530273,20448954.0,10.383800506591797
2019-02-21,10.619999885559082,10.270000457763672,10.420000076293945,10.319999694824219,12951691.0,10.303924560546875
2019-02-22,10.760000228881836,10.270000457763672,10.34000015258789,10.75,15895772.0,10.733255386352539
2019-02-25,11.25,10.739999771118164,10.739999771118164,11.199999809265137,26570948.0,11.182554244995117
2019-02-26,11.59000015258789,11.029999732971191,11.260000228881836,11.069999694824219,27915326.0,11.052756309509277
2019-02-27,11.149999618530273,10.729999542236328,11.010000228881836,10.819999694824219,22097222.0,10.803146362304688
2019-02-28,11.220000267028809,10.880000114440918,10.880000114440918,10.970000267028809,13996405.0,10.952913284301758
2019-03-01,11.100000381469727,10.720000267028809,11.069999694824219,10.930000305175781,13655309.0,10.912975311279297
2019-03-04,11.319999694824219,10.949999809265137,10.979999542236328,11.119999885559082,23047430.0,11.102679252624512
2019-03-05,11.5600004196167,11.0600004196167,11.140000343322754,11.470000267028809,24727177.0,11.452134132385254
2019-03-06,11.5600004196167,11.25,11.550000190734863,11.449999809265137,22162731.0,11.432165145874023
2019-03-07,11.75,11.390000343322754,11.510000228881836,11.619999885559082,21928002.0,11.601900100708008
2019-03-08,11.850000381469727,11.180000305175781,11.359999656677246,11.220000267028809,22343412.0,11.202523231506348
2019-03-11,11.680000305175781,11.270000457763672,11.279999732971191,11.600000381469727,18259874.0,11.581932067871094
2019-03-12,11.789999961853027,11.399999618530273,11.699999809265137,11.5600004196167,23317508.0,11.541994094848633
2019-03-13,11.609999656677246,11.210000038146973,11.550000190734863,11.260000228881836,18167425.0,11.242461204528809
2019-03-14,11.34000015258789,10.8100004196167,11.1899995803833,10.890000343322754,19432859.0,10.873037338256836
2019-03-15,11.170000076293945,10.800000190734863,10.949999809265137,11.039999961853027,16316355.0,11.02280330657959
2019-03-18,11.460000038146973,10.970000267028809,11.109999656677246,11.40999984741211,18559608.0,11.392227172851562
2019-03-19,11.569999694824219,11.260000228881836,11.430000305175781,11.350000381469727,12318816.0,11.332321166992188
2019-03-20,11.489999771118164,11.119999885559082,11.359999656677246,11.489999771118164,16629985.0,11.472102165222168
2019-03-21,11.59000015258789,11.359999656677246,11.40999984741211,11.479999542236328,20150094.0,11.462118148803711
2019-03-22,11.539999961853027,11.25,11.4399995803833,11.489999771118164,13632244.0,11.472102165222168
2019-03-25,11.75,11.329999923706055,11.359999656677246,11.470000267028809,22258769.0,11.452134132385254
2019-03-26,11.579999923706055,10.920000076293945,11.479999542236328,10.979999542236328,17323610.0,10.962896347045898
2019-03-27,11.25,10.970000267028809,11.0,11.1899995803833,13640998.0,11.172569274902344
2019-03-28,11.5,11.079999923706055,11.1899995803833,11.140000343322754,10911321.0,11.122648239135742
2019-03-29,11.470000267028809,10.989999771118164,11.1899995803833,11.420000076293945,18430379.0,11.402212142944336
2019-04-01,12.279999732971191,11.489999771118164,11.5,12.180000305175781,44085044.0,12.161027908325195
2019-04-02,12.710000038146973,12.239999771118164,12.420000076293945,12.539999961853027,44806739.0,12.520466804504395
2019-04-03,12.880000114440918,12.359999656677246,12.520000457763672,12.520000457763672,30932447.0,12.50049877166748
2019-04-04,12.569999694824219,12.270000457763672,12.489999771118164,12.5600004196167,36009718.0,12.540436744689941
2019-04-08,13.149999618530273,12.529999732971191,12.779999732971191,13.020000457763672,45285924.0,12.999719619750977
2019-04-09,13.920000076293945,12.609999656677246,12.819999694824219,13.550000190734863,48760730.0,13.528894424438477
2019-04-10,14.149999618530273,13.010000228881836,13.15999984741211,13.479999542236328,52888749.0,13.459002494812012
2019-04-11,13.449999809265137,12.800000190734863,13.359999656677246,12.819999694824219,32263589.0,12.800030708312988
2019-04-12,13.0600004196167,12.630000114440918,12.819999694824219,12.800000190734863,20080490.0,12.780062675476074
2019-04-15,12.989999771118164,12.319999694824219,12.9399995803833,12.40999984741211,22767762.0,12.390669822692871
2019-04-16,12.619999885559082,12.149999618530273,12.399999618530273,12.600000381469727,18287640.0,12.580373764038086
2019-04-17,12.739999771118164,12.369999885559082,12.619999885559082,12.479999542236328,16109626.0,12.460559844970703
2019-04-18,12.649999618530273,12.390000343322754,12.520000457763672,12.489999771118164,17101099.0,12.470544815063477
2019-04-19,12.859999656677246,12.449999809265137,12.520000457763672,12.729999542236328,15701267.0,12.71017074584961
2019-04-22,12.800000190734863,12.229999542236328,12.800000190734863,12.239999771118164,20334265.0,12.22093391418457
2019-04-23,12.359999656677246,11.949999809265137,12.220000267028809,12.010000228881836,23840563.0,11.991292953491211
2019-04-24,12.079999923706055,11.5,12.079999923706055,11.800000190734863,26720543.0,11.781620025634766
2019-04-25,11.859999656677246,11.369999885559082,11.8100004196167,11.420000076293945,14869330.0,11.402212142944336
2019-04-26,11.539999961853027,11.140000343322754,11.40999984741211,11.1899995803833,19961202.0,11.172569274902344
2019-05-06,11.579999923706055,10.920000076293945,11.300000190734863,11.420000076293945,25804890.0,11.402212142944336
2019-05-07,11.65999984741211,11.270000457763672,11.4399995803833,11.5,17238662.0,11.482087135314941
2019-05-08,11.869999885559082,11.210000038146973,11.3100004196167,11.680000305175781,22084805.0,11.6618070602417
2019-05-09,11.630000114440918,10.979999542236328,11.600000381469727,11.0600004196167,20658305.0,11.042773246765137
2019-05-10,11.350000381469727,10.829999923706055,11.170000076293945,11.260000228881836,20312608.0,11.242461204528809
2019-05-13,11.289999961853027,10.960000038146973,11.020000457763672,11.079999923706055,11372360.0,11.06274127960205
2019-05-14,11.100000381469727,10.680000305175781,10.960000038146973,10.6899995803833,16203610.0,10.673348426818848
2019-05-15,10.84000015258789,10.300000190734863,10.800000190734863,10.539999961853027,24868490.0,10.523582458496094
2019-05-16,10.859999656677246,10.5600004196167,10.569999694824219,10.829999923706055,16343539.0,10.813130378723145
2019-05-17,10.84000015258789,10.300000190734863,10.819999694824219,10.350000381469727,13538172.0,10.333878517150879
2019-05-20,10.279999732971191,9.729999542236328,10.279999732971191,9.9399995803833,17658716.0,9.924516677856445
2019-05-21,10.239999771118164,9.899999618530273,9.979999542236328,10.100000381469727,12619161.0,10.084268569946289
2019-05-22,10.15999984741211,9.949999809265137,10.109999656677246,10.069999694824219,7971934.0,10.054314613342285
2019-05-23,10.050000190734863,9.819999694824219,9.979999542236328,9.850000381469727,9040150.0,9.834657669067383
2019-05-24,10.0,9.760000228881836,9.850000381469727,9.920000076293945,8734834.0,9.904548645019531
2019-05-27,10.109999656677246,9.819999694824219,9.890000343322754,10.069999694824219,9681445.0,10.054314613342285
2019-05-28,10.140000343322754,10.0,10.050000190734863,10.119999885559082,12058237.0,10.104236602783203
2019-05-29,10.40999984741211,9.949999809265137,10.079999923706055,10.289999961853027,12533638.0,10.273971557617188
2019-05-30,10.350000381469727,10.100000381469727,10.289999961853027,10.239999771118164,6954727.0,10.22404956817627
2019-05-31,10.300000190734863,10.010000228881836,10.289999961853027,10.079999923706055,6183455.0,10.064298629760742
2019-06-03,10.210000038146973,9.920000076293945,10.109999656677246,9.960000038146973,8621002.0,9.944485664367676
2019-06-04,10.069999694824219,9.890000343322754,9.979999542236328,9.890000343322754,5283990.0,9.874595642089844
2019-06-05,10.039999961853027,9.640000343322754,9.989999771118164,9.739999771118164,8631135.0,9.724828720092773
2019-06-06,9.699999809265137,9.479999542236328,9.6899995803833,9.550000190734863,8048609.0,9.535124778747559
2019-06-10,9.869999885559082,9.5600004196167,9.5600004196167,9.739999771118164,6716633.0,9.724828720092773
2019-06-11,10.210000038146973,9.760000228881836,9.760000228881836,10.15999984741211,12014168.0,10.144174575805664
2019-06-12,10.229999542236328,9.90999984741211,10.15999984741211,10.0,10791326.0,9.984423637390137
2019-06-13,10.039999961853027,9.850000381469727,9.960000038146973,9.920000076293945,5173827.0,9.904548645019531
2019-06-14,9.989999771118164,9.739999771118164,9.9399995803833,9.75,7312475.0,9.73481273651123
2019-06-17,9.949999809265137,9.75,9.84000015258789,9.779999732971191,5246525.0,9.764765739440918
2019-06-18,10.039999961853027,9.760000228881836,9.779999732971191,10.010000228881836,10228910.0,9.99440860748291
2019-06-19,10.359999656677246,10.039999961853027,10.279999732971191,10.050000190734863,9355907.0,10.034345626831055
2019-06-20,10.260000228881836,10.029999732971191,10.069999694824219,10.199999809265137,9913063.0,10.184111595153809
2019-06-21,10.569999694824219,10.199999809265137,10.210000038146973,10.539999961853027,16093636.0,10.523582458496094
2019-06-24,10.59000015258789,10.4399995803833,10.5,10.539999961853027,8972799.0,10.523582458496094
2019-06-25,10.600000381469727,10.300000190734863,10.600000381469727,10.470000267028809,8120019.0,10.453691482543945
2019-06-26,10.569999694824219,10.430000305175781,10.510000228881836,10.529999732971191,6600870.0,10.51359748840332
2019-06-27,10.829999923706055,10.489999771118164,10.550000190734863,10.770000457763672,9221344.0,10.75322437286377
2019-06-28,10.729999542236328,10.350000381469727,10.6899995803833,10.5,9427875.0,10.483644485473633
2019-07-01,10.760000228881836,10.609999656677246,10.710000038146973,10.739999771118164,8415493.0,10.723270416259766
2019-07-02,10.859999656677246,10.609999656677246,10.729999542236328,10.640000343322754,8129803.0,10.623427391052246
2019-07-03,10.65999984741211,10.510000228881836,10.619999885559082,10.5600004196167,5680239.0,10.543551445007324
2019-07-04,10.699999809265137,10.520000457763672,10.699999809265137,10.579999923706055,5525241.0,10.563520431518555
2019-07-05,10.789999961853027,10.600000381469727,10.600000381469727,10.729999542236328,5069387.0,10.713286399841309
2019-07-08,10.75,10.170000076293945,10.729999542236328,10.270000457763672,8709905.0,10.254003524780273
2019-07-09,10.489999771118164,10.25,10.25,10.430000305175781,6790161.0,10.4137544631958
2019-07-10,10.59000015258789,10.390000343322754,10.489999771118164,10.460000038146973,6771489.0,10.443707466125488
2019-07-11,10.670000076293945,10.470000267028809,10.5,10.5600004196167,6782039.0,10.543551445007324
2019-07-12,10.8100004196167,10.550000190734863,10.609999656677246,10.720000267028809,7969969.0,10.703302383422852
2019-07-15,10.979999542236328,10.630000114440918,10.729999542236328,10.979999542236328,12244274.0,10.962896347045898
2019-07-16,11.039999961853027,10.789999961853027,10.989999771118164,10.829999923706055,8380100.0,10.813130378723145
2019-07-17,10.890000343322754,10.739999771118164,10.819999694824219,10.779999732971191,5092300.0,10.763208389282227
2019-07-18,10.75,10.479999542236328,10.720000267028809,10.600000381469727,6764561.0,10.583489418029785
2019-07-19,10.729999542236328,10.550000190734863,10.569999694824219,10.579999923706055,5846163.0,10.563520431518555
2019-07-22,10.630000114440918,10.359999656677246,10.579999923706055,10.380000114440918,6386499.0,10.363831520080566
2019-07-23,10.399999618530273,10.260000228881836,10.260000228881836,10.300000190734863,6095089.0,10.283956527709961
2019-07-24,10.449999809265137,10.3100004196167,10.399999618530273,10.40999984741211,8027010.0,10.393784523010254
2019-07-25,10.399999618530273,10.270000457763672,10.350000381469727,10.329999923706055,6676808.0,10.313909530639648
2019-07-26,10.420000076293945,10.229999542236328,10.359999656677246,10.399999618530273,4318623.0,10.383800506591797
2019-07-29,10.4399995803833,10.3100004196167,10.420000076293945,10.420000076293945,3419037.0,10.403769493103027
2019-07-30,10.59000015258789,10.369999885559082,10.369999885559082,10.579999923706055,6214208.0,10.563520431518555
2019-07-31,10.720000267028809,10.520000457763672,10.520000457763672,10.710000038146973,5764295.0,10.693317413330078
2019-08-01,10.65999984741211,10.489999771118164,10.640000343322754,10.609999656677246,4382431.0,10.593473434448242
2019-08-02,10.489999771118164,10.25,10.300000190734863,10.449999809265137,6236425.0,10.433722496032715
2019-08-05,10.449999809265137,10.079999923706055,10.369999885559082,10.100000381469727,5691224.0,10.084268569946289
2019-08-06,10.0,9.5,9.970000267028809,9.600000381469727,13228044.0,9.585046768188477
2019-08-07,9.720000267028809,9.600000381469727,9.670000076293945,9.600000381469727,5050863.0,9.585046768188477
2019-08-08,9.720000267028809,9.609999656677246,9.699999809265137,9.640000343322754,2801702.0,9.624984741210938
2019-08-09,9.720000267028809,9.479999542236328,9.699999809265137,9.5,4344085.0,9.48520278930664
2019-08-12,9.829999923706055,9.470000267028809,9.539999961853027,9.819999694824219,4547601.0,9.804703712463379
2019-08-13,10.149999618530273,9.75,9.890000343322754,10.050000190734863,11303300.0,10.034345626831055
2019-08-14,10.119999885559082,9.970000267028809,9.970000267028809,10.0600004196167,7598414.0,10.044330596923828
2019-08-15,10.239999771118164,9.789999961853027,9.819999694824219,10.210000038146973,6798862.0,10.194096565246582
2019-08-16,10.34000015258789,10.130000114440918,10.170000076293945,10.199999809265137,7010162.0,10.184111595153809
2019-08-19,10.75,10.239999771118164,10.279999732971191,10.699999809265137,11842078.0,10.683333396911621
2019-08-20,10.760000228881836,10.59000015258789,10.699999809265137,10.710000038146973,8362135.0,10.693317413330078
2019-08-21,10.75,10.510000228881836,10.699999809265137,10.529999732971191,6501442.0,10.51359748840332
2019-08-22,11.180000305175781,10.670000076293945,10.670000076293945,11.029999732971191,20767014.0,11.012819290161133
2019-08-23,11.239999771118164,10.84000015258789,11.100000381469727,11.109999656677246,9416614.0,11.092694282531738
2019-08-26,11.260000228881836,10.90999984741211,11.0,11.09000015258789,10683703.0,11.072726249694824
2019-08-27,11.5,11.149999618530273,11.210000038146973,11.199999809265137,13569250.0,11.182554244995117
2019-08-28,11.279999732971191,10.9399995803833,11.149999618530273,11.15999984741211,12510176.0,11.142616271972656
2019-08-29,11.260000228881836,10.949999809265137,11.170000076293945,11.039999961853027,9514860.0,11.02280330657959
2019-08-30,11.989999771118164,11.140000343322754,11.989999771118164,11.329999923706055,29608872.0,11.312352180480957
2019-09-02,11.460000038146973,11.130000114440918,11.199999809265137,11.319999694824219,16475010.0,11.302367210388184
2019-09-03,11.539999961853027,11.199999809265137,11.289999961853027,11.279999732971191,13740762.0,11.262429237365723
2019-09-04,11.449999809265137,11.220000267028809,11.289999961853027,11.390000343322754,10022695.0,11.372259140014648
2019-09-05,11.899999618530273,11.319999694824219,11.399999618530273,11.640000343322754,21146312.0,11.621869087219238
2019-09-06,11.949999809265137,11.59000015258789,11.640000343322754,11.899999618530273,13888567.0,11.881464004516602
2019-09-09,12.789999961853027,11.960000038146973,11.989999771118164,12.630000114440918,23591262.0,12.610326766967773
2019-09-10,12.789999961853027,12.390000343322754,12.779999732971191,12.710000038146973,14842441.0,12.690202713012695
2019-09-11,12.739999771118164,12.15999984741211,12.699999809265137,12.270000457763672,14472888.0,12.250887870788574
2019-09-12,12.359999656677246,12.09000015258789,12.270000457763672,12.210000038146973,8411615.0,12.190980911254883
2019-09-16,12.5,12.15999984741211,12.229999542236328,12.420000076293945,10602010.0,12.400653839111328
2019-09-17,12.399999618530273,11.899999618530273,12.359999656677246,12.029999732971191,10266408.0,12.011260986328125
2019-09-18,12.239999771118164,11.899999618530273,12.039999961853027,12.09000015258789,8095281.0,12.071167945861816
2019-09-19,12.119999885559082,11.800000190734863,12.0600004196167,11.920000076293945,6367908.0,11.901432991027832
2019-09-20,12.069999694824219,11.899999618530273,11.970000267028809,12.020000457763672,8103097.0,12.001277923583984
2019-09-23,12.210000038146973,11.779999732971191,11.979999542236328,12.149999618530273,8360307.0,12.131073951721191
2019-09-24,12.25,11.880000114440918,12.140000343322754,11.930000305175781,12198270.0,11.911417961120605
2019-09-25,12.170000076293945,11.59000015258789,11.869999885559082,12.0,11239139.0,11.981307983398438
2019-09-26,12.279999732971191,11.920000076293945,11.989999771118164,12.170000076293945,11524634.0,12.151043891906738
2019-09-27,12.5,12.09000015258789,12.149999618530273,12.420000076293945,12889765.0,12.400653839111328
2019-09-30,12.770000457763672,12.279999732971191,12.34000015258789,12.319999694824219,9713576.0,12.300809860229492
2019-10-08,12.609999656677246,12.1899995803833,12.319999694824219,12.220000267028809,8800641.0,12.200965881347656
2019-10-09,12.350000381469727,11.979999542236328,12.15999984741211,12.34000015258789,8441526.0,12.320778846740723
2019-10-10,12.449999809265137,12.119999885559082,12.380000114440918,12.210000038146973,9298572.0,12.190980911254883
2019-10-11,12.829999923706055,12.210000038146973,12.210000038146973,12.729999542236328,16811096.0,12.71017074584961
2019-10-14,12.920000076293945,12.619999885559082,12.739999771118164,12.720000267028809,11306300.0,12.700186729431152
2019-10-15,12.789999961853027,12.520000457763672,12.720000267028809,12.649999618530273,5349672.0,12.630295753479004
2019-10-16,13.0,12.579999923706055,12.649999618530273,12.890000343322754,11187721.0,12.869922637939453
2019-10-17,13.119999885559082,12.600000381469727,12.859999656677246,12.65999984741211,8630851.0,12.640279769897461
2019-10-18,12.789999961853027,12.380000114440918,12.609999656677246,12.430000305175781,8398995.0,12.410638809204102
2019-10-21,12.529999732971191,11.930000305175781,12.34000015258789,12.140000343322754,14536838.0,12.12109088897705
2019-10-22,12.520000457763672,12.119999885559082,12.119999885559082,12.4399995803833,8725100.0,12.420622825622559
2019-10-23,12.600000381469727,12.119999885559082,12.399999618530273,12.180000305175781,6246298.0,12.161027908325195
2019-10-24,12.239999771118164,11.819999694824219,12.109999656677246,11.979999542236328,10974051.0,11.961338996887207
2019-10-25,12.050000190734863,11.779999732971191,11.979999542236328,11.920000076293945,10763538.0,11.901432991027832
2019-10-28,12.15999984741211,11.720000267028809,11.829999923706055,11.819999694824219,9558868.0,11.80158805847168
2019-10-29,12.0600004196167,11.760000228881836,11.84000015258789,11.949999809265137,8001775.0,11.93138599395752
2019-10-30,11.989999771118164,11.529999732971191,11.890000343322754,11.760000228881836,7921806.0,11.741682052612305
2019-10-31,12.859999656677246,12.050000190734863,12.050000190734863,12.539999961853027,24553550.0,12.520466804504395
2019-11-01,12.729999542236328,12.479999542236328,12.529999732971191,12.670000076293945,14190028.0,12.650264739990234
2019-11-04,12.989999771118164,12.609999656677246,12.729999542236328,12.800000190734863,11145569.0,12.780062675476074
2019-11-05,13.770000457763672,12.699999809265137,12.8100004196167,13.5,29771578.0,13.478971481323242
2019-11-06,13.6899995803833,13.399999618530273,13.600000381469727,13.520000457763672,19757519.0,13.498941421508789
2019-11-07,13.84000015258789,13.420000076293945,13.470000267028809,13.579999923706055,11862114.0,13.558847427368164
2019-11-08,13.829999923706055,13.4399995803833,13.6899995803833,13.479999542236328,12707360.0,13.459002494812012
2019-11-11,13.529999732971191,13.1899995803833,13.420000076293945,13.229999542236328,14366549.0,13.209391593933105
2019-11-12,13.640000343322754,13.130000114440918,13.239999771118164,13.359999656677246,10634956.0,13.339189529418945
2019-11-13,13.729999542236328,13.149999618530273,13.149999618530273,13.40999984741211,13628833.0,13.389111518859863
2019-11-14,13.6899995803833,13.300000190734863,13.380000114440918,13.579999923706055,9537652.0,13.558847427368164
2019-11-15,13.789999961853027,13.399999618530273,13.520000457763672,13.760000228881836,12440240.0,13.738567352294922
2019-11-18,13.979999542236328,13.5600004196167,13.9399995803833,13.699999809265137,10919110.0,13.67866039276123
2019-11-19,13.75,13.550000190734863,13.720000267028809,13.75,9022750.0,13.728582382202148
2019-11-20,14.130000114440918,13.65999984741211,13.699999809265137,14.069999694824219,14623305.0,14.048083305358887
2019-11-21,13.949999809265137,13.5600004196167,13.949999809265137,13.8100004196167,11799190.0,13.78848934173584
2019-11-22,13.770000457763672,12.680000305175781,13.699999809265137,13.069999694824219,26904529.0,13.049641609191895
2019-11-25,13.170000076293945,12.699999809265137,13.0,13.0,10520131.0,12.979750633239746
2019-11-26,13.170000076293945,12.729999542236328,13.0,12.859999656677246,8697719.0,12.83996868133545
2019-11-27,13.210000038146973,12.850000381469727,12.949999809265137,13.0600004196167,10076629.0,13.039657592773438
2019-11-28,13.140000343322754,12.90999984741211,13.0,12.989999771118164,5535200.0,12.969765663146973
2019-11-29,13.130000114440918,12.600000381469727,12.989999771118164,12.84000015258789,11704889.0,12.819999694824219
2019-12-02,12.930000305175781,12.649999618530273,12.859999656677246,12.729999542236328,8183021.0,12.71017074584961
2019-12-03,12.65999984741211,12.350000381469727,12.649999618530273,12.649999618530273,10417100.0,12.630295753479004
2019-12-04,12.819999694824219,12.510000228881836,12.5600004196167,12.760000228881836,8214225.0,12.740124702453613
2019-12-05,13.100000381469727,12.699999809265137,12.729999542236328,12.949999809265137,7837450.0,12.929828643798828
2019-12-06,13.029999732971191,12.739999771118164,12.949999809265137,12.84000015258789,6218735.0,12.819999694824219
2019-12-09,12.880000114440918,12.479999542236328,12.850000381469727,12.579999923706055,11250074.0,12.560404777526855
2019-12-10,12.649999618530273,12.479999542236328,12.489999771118164,12.579999923706055,5301303.0,12.560404777526855
2019-12-11,12.630000114440918,12.289999961853027,12.630000114440918,12.390000343322754,6914770.0,12.37070083618164
2019-12-12,12.539999961853027,12.369999885559082,12.390000343322754,12.420000076293945,7075680.0,12.400653839111328
2019-12-13,12.670000076293945,12.369999885559082,12.420000076293945,12.539999961853027,12370036.0,12.520466804504395
2019-12-16,12.720000267028809,12.109999656677246,12.59000015258789,12.710000038146973,13351471.0,12.690202713012695
2019-12-17,13.020000457763672,12.59000015258789,12.6899995803833,12.90999984741211,13650161.0,12.889890670776367
2019-12-18,12.970000267028809,12.789999961853027,12.859999656677246,12.800000190734863,7946191.0,12.780062675476074
2019-12-19,13.119999885559082,12.729999542236328,12.729999542236328,13.119999885559082,8319221.0,13.099563598632812
2019-12-20,13.470000267028809,13.0600004196167,13.119999885559082,13.180000305175781,11782008.0,13.159470558166504
2019-12-23,13.25,12.819999694824219,13.15999984741211,12.850000381469727,7089339.0,12.829984664916992
2019-12-24,12.90999984741211,12.640000343322754,12.8100004196167,12.800000190734863,6003400.0,12.780062675476074
2019-12-25,12.800000190734863,12.529999732971191,12.800000190734863,12.550000190734863,8025273.0,12.530451774597168
2019-12-26,12.680000305175781,12.420000076293945,12.550000190734863,12.630000114440918,5892740.0,12.610326766967773
2019-12-27,12.880000114440918,12.520000457763672,12.569999694824219,12.630000114440918,7268855.0,12.610326766967773
2019-12-30,12.979999542236328,12.489999771118164,12.600000381469727,12.899999618530273,8038091.0,12.879905700683594
2019-12-31,13.65999984741211,13.069999694824219,13.09000015258789,13.510000228881836,17490975.0,13.488956451416016
2020-01-02,13.739999771118164,13.399999618530273,13.420000076293945,13.59000015258789,16872150.0,13.568831443786621
2020-01-03,14.300000190734863,13.600000381469727,13.649999618530273,14.15999984741211,25459571.0,14.137943267822266
2020-01-06,14.930000305175781,13.800000190734863,14.130000114440918,14.670000076293945,23019532.0,14.647149085998535
2020-01-07,14.949999809265137,14.520000457763672,14.670000076293945,14.800000190734863,14058546.0,14.776947021484375
2020-01-08,14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,9355637.0,14.687087059020996
2020-01-09,14.970000267028809,14.609999656677246,14.770000457763672,14.890000343322754,9694553.0,14.866806983947754
2020-01-10,15.0,14.760000228881836,14.960000038146973,14.869999885559082,6632142.0,14.846837997436523
2020-01-13,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,16371859.0,14.926712989807129
2020-01-14,14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,9911082.0,14.786931991577148
2020-01-15,15.359999656677246,14.6899995803833,14.800000190734863,14.710000038146973,12865875.0,14.687087059020996
2020-01-16,15.529999732971191,14.670000076293945,14.710000038146973,15.180000305175781,15657816.0,15.156354904174805
2020-01-17,15.390000343322754,14.880000114440918,15.229999542236328,15.09000015258789,11219979.0,15.066494941711426
2020-01-20,15.65999984741211,15.130000114440918,15.140000343322754,15.470000267028809,10258106.0,15.445903778076172
2020-01-21,15.930000305175781,15.15999984741211,15.65999984741211,15.550000190734863,12162181.0,15.525778770446777
2020-01-22,15.899999618530273,14.819999694824219,15.260000228881836,15.180000305175781,12391154.0,15.156354904174805
2020-01-23,15.329999923706055,14.579999923706055,14.84000015258789,14.670000076293945,17195311.0,14.647149085998535
2020-02-03,14.649999618530273,13.199999809265137,13.199999809265137,13.760000228881836,29286287.0,13.738567352294922
2020-02-04,14.609999656677246,13.850000381469727,14.300000190734863,14.520000457763672,17037223.0,14.497383117675781
2020-02-05,15.970000267028809,15.569999694824219,15.970000267028809,15.970000267028809,61414778.0,15.945124626159668
2020-02-06,17.56999969482422,15.850000381469727,15.970000267028809,17.56999969482422,85645501.0,17.542631149291992
2020-02-07,18.389999389648438,15.869999885559082,17.0,15.890000343322754,114247520.0,15.865249633789062
2020-02-10,15.4399995803833,14.789999961853027,15.420000076293945,15.210000038146973,60784082.0,15.186307907104492
2020-02-11,15.899999618530273,14.300000190734863,15.0,15.899999618530273,52780605.0,15.875232696533203
2020-02-12,15.75,15.130000114440918,15.399999618530273,15.390000343322754,30641947.0,15.36602783203125
2020-02-13,15.699999809265137,15.149999618530273,15.399999618530273,15.390000343322754,25677956.0,15.36602783203125
2020-02-14,15.899999618530273,14.8100004196167,15.550000190734863,14.9399995803833,25424219.0,14.916728019714355
2020-02-17,15.180000305175781,14.520000457763672,14.850000381469727,15.010000228881836,26788462.0,14.98661994934082
2020-02-18,14.960000038146973,14.529999732971191,14.960000038146973,14.649999618530273,28944487.0,14.627180099487305
2020-02-19,14.729999542236328,14.3100004196167,14.710000038146973,14.369999885559082,19972631.0,14.347616195678711
2020-02-20,14.739999771118164,14.40999984741211,14.460000038146973,14.479999542236328,18207595.0,14.45744514465332
2020-02-21,14.680000305175781,14.3100004196167,14.449999809265137,14.569999694824219,21225842.0,14.5473051071167
2020-02-24,14.829999923706055,14.470000267028809,14.569999694824219,14.59000015258789,19420337.0,14.56727409362793
2020-02-25,14.729999542236328,14.199999809265137,14.25,14.539999961853027,21346238.0,14.517352104187012
2020-02-26,14.489999771118164,14.100000381469727,14.489999771118164,14.119999885559082,21040414.0,14.098006248474121
2020-02-27,14.5600004196167,14.119999885559082,14.149999618530273,14.25,16579635.0,14.227803230285645
2020-02-28,14.270000457763672,13.710000038146973,14.0,13.779999732971191,17042432.0,13.758535385131836
2020-03-02,14.279999732971191,13.800000190734863,13.84000015258789,14.279999732971191,15771442.0,14.257756233215332
2020-03-03,14.770000457763672,14.260000228881836,14.369999885559082,14.609999656677246,26632480.0,14.587242126464844
2020-03-04,14.579999923706055,14.300000190734863,14.579999923706055,14.420000076293945,13191207.0,14.397539138793945
2020-03-05,14.649999618530273,14.380000114440918,14.479999542236328,14.529999732971191,15805613.0,14.507367134094238
2020-03-06,14.930000305175781,14.470000267028809,14.579999923706055,14.529999732971191,14476081.0,14.507367134094238
2020-03-09,14.380000114440918,13.890000343322754,14.3100004196167,13.899999618530273,15955263.0,13.878348350524902
2020-03-10,14.729999542236328,13.569999694824219,13.6899995803833,14.569999694824219,29261082.0,14.5473051071167
2020-03-11,14.600000381469727,14.09000015258789,14.600000381469727,14.119999885559082,21875598.0,14.098006248474121
2020-03-12,14.140000343322754,13.800000190734863,13.859999656677246,13.920000076293945,12393079.0,13.898317337036133
2020-03-13,14.25,13.149999618530273,13.40999984741211,13.819999694824219,16220300.0,13.798473358154297
2020-03-16,14.15999984741211,13.5,13.829999923706055,13.529999732971191,14649632.0,13.50892448425293
2020-03-17,13.800000190734863,12.899999618530273,13.569999694824219,13.0600004196167,16326120.0,13.039657592773438
2020-03-18,13.979999542236328,13.15999984741211,13.289999961853027,13.289999961853027,22565296.0,13.269298553466797
2020-03-19,13.5,12.960000038146973,13.3100004196167,13.380000114440918,16389243.0,13.359158515930176
2020-03-20,13.65999984741211,13.380000114440918,13.640000343322754,13.600000381469727,8702107.0,13.578816413879395
2020-03-23,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-03-24,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-03-25,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-03-26,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-03-27,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-03-30,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-03-31,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-04-01,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-04-02,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,13.578816413879395
2020-04-03,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,3009083.0,14.936697959899902
2020-04-07,16.459999084472656,16.059999465942383,16.459999084472656,16.459999084472656,52702717.0,16.43436050415039
2020-04-08,18.030000686645508,16.68000030517578,17.0,17.81999969482422,103961757.0,17.7922420501709
2020-04-09,19.600000381469727,18.6200008392334,19.0,19.600000381469727,76315938.0,19.56947135925293
2020-04-10,19.739999771118164,18.709999084472656,19.5,19.110000610351562,70101112.0,19.08023452758789
2020-04-13,20.829999923706055,19.06999969482422,19.06999969482422,20.360000610351562,69169806.0,20.32828712463379
2020-04-14,21.639999389648438,19.860000610351562,20.399999618530273,21.3799991607666,65332922.0,21.346696853637695
2020-04-15,21.709999084472656,20.709999084472656,20.709999084472656,21.15999984741211,47212351.0,21.12704086303711
2020-04-16,21.469999313354492,20.15999984741211,20.899999618530273,20.34000015258789,49380887.0,20.308317184448242
2020-04-17,20.770000457763672,19.610000610351562,20.200000762939453,20.09000015258789,47305491.0,20.058706283569336
2020-04-20,20.579999923706055,19.969999313354492,20.06999969482422,20.31999969482422,27138279.0,20.288349151611328
2020-04-21,20.600000381469727,19.899999618530273,20.149999618530273,20.139999389648438,26678737.0,20.10862922668457
2020-04-22,21.479999542236328,19.780000686645508,20.200000762939453,21.280000686645508,39304807.0,21.246854782104492
2020-04-23,21.59000015258789,20.489999771118164,20.959999084472656,20.489999771118164,25329659.0,20.458084106445312
2020-04-24,21.3700008392334,19.889999389648438,20.459999084472656,20.790000915527344,25628235.0,20.757617950439453
2020-04-27,21.18000030517578,20.290000915527344,20.520000457763672,21.18000030517578,19406163.0,21.147008895874023
2020-04-28,22.639999389648438,20.610000610351562,21.200000762939453,22.43000030517578,42648314.0,22.395061492919922
2020-04-29,23.100000381469727,20.700000762939453,22.100000381469727,20.770000457763672,44823159.0,20.737648010253906
2020-04-30,21.3799991607666,20.549999237060547,21.049999237060547,20.700000762939453,39225061.0,20.667757034301758
2020-05-06,22.329999923706055,20.299999237060547,20.75,21.799999237060547,28784701.0,21.766042709350586
2020-05-07,23.360000610351562,21.579999923706055,21.600000381469727,23.350000381469727,33542757.0,23.313629150390625
2020-05-08,23.649999618530273,22.700000762939453,23.360000610351562,23.020000457763672,30274587.0,22.98414421081543
2020-05-11,23.850000381469727,22.700000762939453,22.850000381469727,23.030000686645508,22808827.0,22.99412727355957
2020-05-12,23.600000381469727,22.510000228881836,23.350000381469727,22.959999084472656,18861813.0,22.924236297607422
2020-05-13,23.56999969482422,22.600000381469727,22.860000610351562,23.1200008392334,17237104.0,23.083988189697266
2020-05-14,23.059999465942383,22.479999542236328,22.899999618530273,22.559999465942383,12884342.0,22.524858474731445
2020-05-15,22.8700008392334,21.799999237060547,22.399999618530273,22.280000686645508,29980173.0,22.245296478271484
2020-05-18,23.690000534057617,21.84000015258789,22.280000686645508,22.399999618530273,31048725.0,22.365108489990234
2020-05-19,22.75,21.799999237060547,22.600000381469727,22.229999542236328,20276298.0,22.19537353515625
2020-05-20,22.860000610351562,21.950000762939453,22.229999542236328,22.600000381469727,16317155.0,22.56479835510254
2020-05-21,24.09000015258789,22.530000686645508,22.549999237060547,23.350000381469727,30997655.0,23.313629150390625
2020-05-22,23.950000762939453,22.06999969482422,23.780000686645508,22.200000762939453,27083115.0,22.165420532226562
2020-05-25,23.989999771118164,22.229999542236328,22.309999465942383,23.989999771118164,31866889.0,23.9526309967041
2020-05-26,24.969999313354492,23.8799991607666,24.0,24.479999542236328,33695256.0,24.44186782836914
2020-05-27,24.489999771118164,22.899999618530273,24.479999542236328,23.34000015258789,25809387.0,23.30364418029785
2020-05-28,23.540000915527344,22.799999237060547,23.280000686645508,23.5,12100657.0,23.463396072387695
2020-05-29,24.270000457763672,23.059999465942383,23.170000076293945,23.700000762939453,15125139.0,23.663084030151367
2020-06-01,24.200000762939453,23.360000610351562,23.799999237060547,23.700000762939453,15660614.0,23.663084030151367
2020-06-02,23.75,22.5,23.68000030517578,22.739999771118164,23273421.0,22.704578399658203
2020-06-03,23.010000228881836,22.209999084472656,22.84000015258789,22.639999389648438,25705661.0,22.604734420776367
2020-06-04,22.8799991607666,22.09000015258789,22.5,22.299999237060547,15132259.0,22.2652645111084
2020-06-05,23.18000030517578,22.100000381469727,22.469999313354492,22.84000015258789,18070510.0,22.804424285888672
2020-06-08,23.059999465942383,22.389999389648438,22.950000762939453,22.829999923706055,13218769.0,22.7944393157959
2020-06-09,25.110000610351562,23.079999923706055,23.09000015258789,25.110000610351562,26441791.0,25.07088851928711
2020-06-10,26.3799991607666,25.3799991607666,26.010000228881836,25.899999618530273,41619991.0,25.859657287597656
2020-06-11,26.280000686645508,24.520000457763672,26.15999984741211,24.56999969482422,34649144.0,24.531728744506836
2020-06-12,25.549999237060547,24.079999923706055,24.200000762939453,24.899999618530273,24901969.0,24.86121368408203
2020-06-15,25.68000030517578,24.0,25.68000030517578,24.079999923706055,23679303.0,24.042491912841797
2020-06-16,25.239999771118164,23.950000762939453,24.299999237060547,25.15999984741211,21127223.0,25.12080955505371
2020-06-17,26.149999618530273,25.100000381469727,25.360000610351562,25.780000686645508,27850881.0,25.739845275878906
2020-06-18,25.84000015258789,24.65999984741211,25.84000015258789,25.15999984741211,17899249.0,25.12080955505371
2020-06-19,25.850000381469727,25.079999923706055,25.079999923706055,25.440000534057617,14301492.0,25.400373458862305
2020-06-22,25.3700008392334,24.6200008392334,25.299999237060547,24.75,18023572.0,24.711448669433594
2020-06-23,25.270000457763672,24.6200008392334,24.899999618530273,25.219999313354492,12399578.0,25.180715560913086
2020-06-24,25.649999618530273,24.5,25.1299991607666,24.75,11324563.0,24.711448669433594
2020-06-29,25.25,24.479999542236328,24.68000030517578,24.940000534057617,10680261.0,24.901153564453125
2020-06-30,27.399999618530273,24.81999969482422,24.8799991607666,27.219999313354492,31416402.0,27.177600860595703
2020-07-01,27.200000762939453,26.18000030517578,27.049999237060547,26.309999465942383,20441464.0,26.269018173217773
2020-07-02,26.829999923706055,25.780000686645508,26.309999465942383,25.959999084472656,23549246.0,25.91956329345703
2020-07-03,26.260000228881836,25.049999237060547,26.200000762939453,25.639999389648438,19218646.0,25.600061416625977
2020-07-06,26.219999313354492,25.280000686645508,25.690000534057617,25.989999771118164,26231633.0,25.94951629638672
2020-07-07,27.719999313354492,25.649999618530273,26.06999969482422,27.229999542236328,27461327.0,27.187583923339844
2020-07-08,29.950000762939453,27.020000457763672,27.18000030517578,28.950000762939453,27305817.0,28.9049072265625
2020-07-09,29.979999542236328,28.639999389648438,28.75,29.520000457763672,19344357.0,29.474018096923828
2020-07-10,30.65999984741211,28.8700008392334,29.459999084472656,29.020000457763672,18872784.0,28.97479820251465
2020-07-13,30.600000381469727,28.850000381469727,29.0,30.420000076293945,18433681.0,30.372615814208984
2020-07-14,30.860000610351562,29.030000686645508,30.68000030517578,29.65999984741211,16765388.0,29.613800048828125
2020-07-15,31.790000915527344,29.309999465942383,30.0,30.950000762939453,21996857.0,30.901790618896484
2020-07-16,30.920000076293945,28.799999237060547,30.90999984741211,29.139999389648438,16067641.0,29.0946102142334
2020-07-17,30.399999618530273,28.799999237060547,28.799999237060547,30.200000762939453,18194986.0,30.1529598236084
2020-07-20,30.43000030517578,28.8700008392334,30.31999969482422,29.950000762939453,16643736.0,29.903348922729492
2020-07-21,32.95000076293945,30.350000381469727,30.350000381469727,32.900001525878906,27443377.0,32.8487548828125
2020-07-22,35.34000015258789,32.099998474121094,32.099998474121094,34.79999923706055,26196448.0,34.745792388916016
2020-07-23,35.689998626708984,34.099998474121094,34.369998931884766,35.11000061035156,21425112.0,35.05531311035156
2020-07-24,35.18000030517578,31.600000381469727,35.02000045776367,31.610000610351562,36742757.0,31.560762405395508
2020-07-27,32.86000061035156,31.299999237060547,31.649999618530273,32.099998474121094,19056270.0,32.04999923706055
2020-07-28,32.709999084472656,30.770000457763672,32.290000915527344,32.099998474121094,15819079.0,32.099998474121094
2020-07-29,33.79999923706055,31.649999618530273,31.760000228881836,33.650001525878906,15989628.0,33.650001525878906
2020-07-30,34.29999923706055,32.75,34.29999923706055,32.79999923706055,16824225.0,32.79999923706055
2020-07-31,33.470001220703125,32.25,32.86000061035156,32.91999816894531,14369054.0,32.91999816894531
2020-08-03,34.13999938964844,32.29999923706055,33.209999084472656,33.79999923706055,18604186.0,33.79999923706055
2020-08-04,35.2599983215332,33.56999969482422,33.95000076293945,34.13999938964844,17969633.0,34.13999938964844
2020-08-05,37.4900016784668,33.0099983215332,33.52000045776367,36.59000015258789,26163179.0,36.59000015258789
2020-08-06,37.95000076293945,35.5099983215332,36.779998779296875,36.849998474121094,23986864.0,36.849998474121094
2020-08-07,37.43000030517578,34.18000030517578,36.43000030517578,35.61000061035156,18301768.0,35.61000061035156
2020-08-10,37.79999923706055,35.619998931884766,36.400001525878906,36.97999954223633,22190463.0,36.97999954223633
2020-08-11,39.540000915527344,36.560001373291016,36.560001373291016,37.900001525878906,22442243.0,37.900001525878906
2020-08-12,38.36000061035156,34.79999923706055,37.7400016784668,37.0,26280200.0,37.0
2020-08-13,37.08000183105469,35.29999923706055,37.0,35.900001525878906,14958192.0,35.900001525878906
2020-08-14,37.119998931884766,35.68000030517578,35.88999938964844,36.5099983215332,13268850.0,36.5099983215332
2020-08-17,36.86000061035156,35.400001525878906,36.709999084472656,35.900001525878906,14233558.0,35.900001525878906
2020-08-18,37.9900016784668,35.790000915527344,35.84000015258789,37.529998779296875,21258654.0,37.529998779296875
2020-08-19,37.70000076293945,36.08000183105469,37.70000076293945,36.58000183105469,13945335.0,36.58000183105469
2020-08-20,38.380001068115234,36.29999923706055,36.83000183105469,37.02000045776367,17024398.0,37.02000045776367
2020-08-21,38.150001525878906,36.880001068115234,36.880001068115234,38.0,13577539.0,38.0
2020-08-24,38.08000183105469,35.79999923706055,37.75,37.97999954223633,19824799.0,37.97999954223633
2020-08-25,38.16999816894531,36.58000183105469,37.58000183105469,37.68000030517578,15698469.0,37.68000030517578
2020-08-26,37.29999923706055,35.61000061035156,37.22999954223633,35.95000076293945,18991764.0,35.95000076293945
2020-08-27,36.25,34.0,35.75,34.95000076293945,18035687.0,34.95000076293945
2020-08-28,37.54999923706055,34.65999984741211,35.04999923706055,37.029998779296875,20212085.0,37.029998779296875
2020-08-31,38.61000061035156,37.0,37.040000915527344,37.40999984741211,16149897.0,37.40999984741211
2020-09-01,38.02000045776367,36.779998779296875,37.20000076293945,37.27000045776367,9652776.0,37.27000045776367
2020-09-02,37.790000915527344,36.58000183105469,37.63999938964844,36.849998474121094,7279956.0,36.849998474121094
2020-09-03,37.189998626708984,35.880001068115234,36.83000183105469,36.08000183105469,8547178.0,36.08000183105469
2020-09-04,36.11000061035156,35.11000061035156,35.41999816894531,35.900001525878906,7913318.0,35.900001525878906
2020-09-07,35.869998931884766,34.13999938964844,35.869998931884766,34.34000015258789,14101018.0,34.34000015258789
2020-09-08,34.91999816894531,33.189998626708984,34.61000061035156,33.959999084472656,12551698.0,33.959999084472656
2020-09-09,33.7599983215332,31.5,33.56999969482422,32.0,17148230.0,32.0
2020-09-10,32.0,32.0,32.0,32.0,0.0,32.0
2020-09-11,32.849998474121094,30.0,30.0,32.310001373291016,15587295.0,32.310001373291016
2020-09-14,32.349998474121094,31.18000030517578,32.310001373291016,31.799999237060547,14233036.0,31.799999237060547
2020-09-15,32.630001068115234,31.520000457763672,31.799999237060547,32.54999923706055,8773961.0,32.54999923706055
2020-09-16,34.290000915527344,32.099998474121094,32.43000030517578,32.349998474121094,11277427.0,32.349998474121094
2020-09-17,32.59000015258789,31.149999618530273,32.47999954223633,31.530000686645508,7891753.0,31.530000686645508
2020-09-18,32.599998474121094,31.149999618530273,31.520000457763672,32.459999084472656,10695446.0,32.459999084472656
2020-09-21,32.93000030517578,32.15999984741211,32.40999984741211,32.47999954223633,5961327.0,32.47999954223633
2020-09-22,33.22999954223633,31.6299991607666,32.099998474121094,31.799999237060547,7677399.0,31.799999237060547
2020-09-23,33.56999969482422,31.59000015258789,32.15999984741211,32.84000015258789,11786104.0,32.84000015258789
2020-09-24,33.20000076293945,32.2599983215332,33.099998474121094,32.380001068115234,5527151.0,32.380001068115234
2020-09-25,32.709999084472656,31.780000686645508,32.31999969482422,31.860000610351562,4720375.0,31.860000610351562
2020-09-28,32.290000915527344,31.020000457763672,31.889999389648438,31.209999084472656,4146850.0,31.209999084472656
2020-09-29,31.8799991607666,30.850000381469727,31.399999618530273,31.239999771118164,4900854.0,31.239999771118164
2020-09-30,33.220001220703125,31.09000015258789,31.389999389648438,32.220001220703125,9302103.0,32.220001220703125
2020-10-09,33.52000045776367,32.150001525878906,33.0,32.5,10170198.0,32.5
2020-10-12,33.5,32.349998474121094,32.75,33.40999984741211,10035265.0,33.40999984741211
2020-10-13,34.09000015258789,33.18000030517578,33.40999984741211,33.619998931884766,11074291.0,33.619998931884766
2020-10-14,34.77000045776367,33.18000030517578,33.58000183105469,33.459999084472656,12557049.0,33.459999084472656
2020-10-15,33.619998931884766,32.630001068115234,33.40999984741211,32.810001373291016,8635140.0,32.810001373291016
2020-10-16,33.439998626708984,32.5,32.970001220703125,32.689998626708984,7281880.0,32.689998626708984
2020-10-19,33.099998474121094,30.65999984741211,32.959999084472656,30.81999969482422,16094626.0,30.81999969482422
2020-10-20,32.060001373291016,30.709999084472656,30.84000015258789,31.8799991607666,11180569.0,31.8799991607666
2020-10-21,32.25,31.25,31.969999313354492,31.670000076293945,5637894.0,31.670000076293945
2020-10-22,32.33000183105469,31.110000610351562,32.0,31.40999984741211,7385318.0,31.40999984741211
2020-10-23,32.5,30.729999542236328,31.280000686645508,31.059999465942383,7790852.0,31.059999465942383
2020-10-26,32.959999084472656,30.15999984741211,31.1200008392334,32.880001068115234,15212909.0,32.880001068115234
2020-10-27,33.36000061035156,32.20000076293945,32.88999938964844,32.47999954223633,4590802.0,32.47999954223633
600079.csv @master — raw · history · blame
